KissMeData/093370/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,200500,2543973720,6990,6990,6990,6990,13109
20240717,200400,2543973720,6990,6990,6990,6990,0
20240717,200300,2543973720,6990,6990,6990,6990,0
20240717,200200,2543973720,6990,6990,6990,6990,0
20240717,200100,2543973720,6990,6990,6990,6990,0
20240717,200000,2543973720,6990,6990,6990,6990,0
20240717,195900,2543973720,6990,6990,6990,6990,0
20240717,195800,2543973720,6990,6990,6990,6990,0
20240717,195700,2543973720,6990,6990,6990,6990,0
20240717,195600,2543973720,6990,6990,6990,6990,0
20240717,195500,2543973720,6990,6990,6990,6990,0
20240717,195400,2543973720,6990,6990,6990,6990,0
20240717,195300,2543973720,6990,6990,6990,6990,0
20240717,195200,2543973720,6990,6990,6990,6990,0
20240717,195100,2543973720,6990,6990,6990,6990,0
20240717,195000,2543973720,6990,6990,6990,6990,0
20240717,194900,2543973720,6990,6990,6990,6990,0
20240717,194800,2543973720,6990,6990,6990,6990,0
20240717,194700,2543973720,6990,6990,6990,6990,0
20240717,194600,2543973720,6990,6990,6990,6990,0
20240717,194500,2543973720,6990,6990,6990,6990,0
20240717,194400,2543973720,6990,6990,6990,6990,0
20240717,194300,2543973720,6990,6990,6990,6990,0
20240717,194200,2543973720,6990,6990,6990,6990,0
20240717,194100,2543973720,6990,6990,6990,6990,0
20240717,194000,2543973720,6990,6990,6990,6990,0
20240717,193900,2543973720,6990,6990,6990,6990,0
20240717,193800,2543973720,6990,6990,6990,6990,0
20240717,193700,2543973720,6990,6990,6990,6990,0
20240717,193600,2543973720,6990,6990,6990,6990,0
20240717,193500,2543973720,6990,6990,6990,6990,13109
20240717,193400,2543973720,6990,6990,6990,6990,0
20240717,193300,2543973720,6990,6990,6990,6990,0
20240717,193200,2543973720,6990,6990,6990,6990,0
20240717,193100,2543973720,6990,6990,6990,6990,0
20240717,193000,2543973720,6990,6990,6990,6990,0
20240717,192900,2543973720,6990,6990,6990,6990,0
20240717,192800,2543973720,6990,6990,6990,6990,0
20240717,192700,2543973720,6990,6990,6990,6990,0
20240717,192600,2543973720,6990,6990,6990,6990,0
20240717,192500,2543973720,6990,6990,6990,6990,0
20240717,192400,2543973720,6990,6990,6990,6990,0
20240717,192300,2543973720,6990,6990,6990,6990,0
20240717,192200,2543973720,6990,6990,6990,6990,0
20240717,192100,2543973720,6990,6990,6990,6990,0
20240717,192000,2543973720,6990,6990,6990,6990,0
20240717,191900,2543973720,6990,6990,6990,6990,0
20240717,191800,2543973720,6990,6990,6990,6990,0
20240717,191700,2543973720,6990,6990,6990,6990,0
20240717,191600,2543973720,6990,6990,6990,6990,0
20240717,191500,2543973720,6990,6990,6990,6990,0
20240717,191400,2543973720,6990,6990,6990,6990,0
20240717,191300,2543973720,6990,6990,6990,6990,0
20240717,191200,2543973720,6990,6990,6990,6990,0
20240717,191100,2543973720,6990,6990,6990,6990,0
20240717,191000,2543973720,6990,6990,6990,6990,0
20240717,190900,2543973720,6990,6990,6990,6990,0
20240717,190800,2543973720,6990,6990,6990,6990,0
20240717,190700,2543973720,6990,6990,6990,6990,0
20240717,190600,2543973720,6990,6990,6990,6990,0
20240717,190500,2543973720,6990,6990,6990,6990,13109
20240717,190400,2543973720,6990,6990,6990,6990,0
20240717,190300,2543973720,6990,6990,6990,6990,0
20240717,190200,2543973720,6990,6990,6990,6990,0
20240717,190100,2543973720,6990,6990,6990,6990,0
20240717,190000,2543973720,6990,6990,6990,6990,0
20240717,185900,2543973720,6990,6990,6990,6990,0
20240717,185800,2543973720,6990,6990,6990,6990,0
20240717,185700,2543973720,6990,6990,6990,6990,0
20240717,185600,2543973720,6990,6990,6990,6990,0
20240717,185500,2543973720,6990,6990,6990,6990,0
20240717,185400,2543973720,6990,6990,6990,6990,0
20240717,185300,2543973720,6990,6990,6990,6990,0
20240717,185200,2543973720,6990,6990,6990,6990,0
20240717,185100,2543973720,6990,6990,6990,6990,0
20240717,185000,2543973720,6990,6990,6990,6990,0
20240717,184900,2543973720,6990,6990,6990,6990,0
20240717,184800,2543973720,6990,6990,6990,6990,0
20240717,184700,2543973720,6990,6990,6990,6990,0
20240717,184600,2543973720,6990,6990,6990,6990,0
20240717,184500,2543973720,6990,6990,6990,6990,0
20240717,184400,2543973720,6990,6990,6990,6990,0
20240717,184300,2543973720,6990,6990,6990,6990,0
20240717,184200,2543973720,6990,6990,6990,6990,0
20240717,184100,2543973720,6990,6990,6990,6990,0
20240717,184000,2543973720,6990,6990,6990,6990,0
20240717,183900,2543973720,6990,6990,6990,6990,0
20240717,183800,2543973720,6990,6990,6990,6990,0
20240717,183700,2543973720,6990,6990,6990,6990,0
20240717,183600,2543973720,6990,6990,6990,6990,0
20240717,183500,2543973720,6990,6990,6990,6990,13109
20240717,183400,2543973720,6990,6990,6990,6990,0
20240717,183300,2543973720,6990,6990,6990,6990,0
20240717,183200,2543973720,6990,6990,6990,6990,0
20240717,183100,2543973720,6990,6990,6990,6990,0
20240717,183000,2543973720,6990,6990,6990,6990,0
20240717,182900,2543973720,6990,6990,6990,6990,0
20240717,182800,2543973720,6990,6990,6990,6990,0
20240717,182700,2543973720,6990,6990,6990,6990,0
20240717,182600,2543973720,6990,6990,6990,6990,0
20240717,182500,2543973720,6990,6990,6990,6990,0
20240717,182400,2543973720,6990,6990,6990,6990,0
20240717,182300,2543973720,6990,6990,6990,6990,0
20240717,182200,2543973720,6990,6990,6990,6990,0
20240717,182100,2543973720,6990,6990,6990,6990,0
20240717,182000,2543973720,6990,6990,6990,6990,0
20240717,181900,2543973720,6990,6990,6990,6990,0
20240717,181800,2543973720,6990,6990,6990,6990,0
20240717,181700,2543973720,6990,6990,6990,6990,0
20240717,181600,2543973720,6990,6990,6990,6990,0
20240717,181500,2543973720,6990,6990,6990,6990,0
20240717,181400,2543973720,6990,6990,6990,6990,0
20240717,181300,2543973720,6990,6990,6990,6990,0
20240717,181200,2543973720,6990,6990,6990,6990,0
20240717,181100,2543973720,6990,6990,6990,6990,0
20240717,181000,2543973720,6990,6990,6990,6990,0
20240717,180900,2543973720,6990,6990,6990,6990,0
20240717,180800,2543973720,6990,6990,6990,6990,0
20240717,180700,2543973720,6990,6990,6990,6990,0
20240717,180600,2543973720,6990,6990,6990,6990,0
20240717,180500,2543973720,6990,6990,6990,6990,13109
20240717,180400,2543973720,6990,6990,6990,6990,0
20240717,180300,2543973720,6990,6990,6990,6990,0
20240717,180200,2543973720,6990,6990,6990,6990,0
20240717,180100,2543973720,6990,6990,6990,6990,0
20240717,180000,2543973720,6990,6990,6990,6990,0
20240717,175900,2543973720,6990,6990,6990,6990,0
20240717,175800,2543973720,6990,6990,6990,6990,0
20240717,175700,2543973720,6990,6990,6990,6990,0
20240717,175600,2543973720,6990,6990,6990,6990,0
20240717,175500,2543973720,6990,6990,6990,6990,0
20240717,175400,2543973720,6990,6990,6990,6990,0
20240717,175300,2543973720,6990,6990,6990,6990,0
20240717,175200,2543973720,6990,6990,6990,6990,0
20240717,175100,2543973720,6990,6990,6990,6990,0
20240717,175000,2543973720,6990,6990,6990,6990,0
20240717,174900,2543973720,6990,6990,6990,6990,0
20240717,174800,2543973720,6990,6990,6990,6990,0
20240717,174700,2543973720,6990,6990,6990,6990,0
20240717,174600,2543973720,6990,6990,6990,6990,0
20240717,174500,2543973720,6990,6990,6990,6990,0
20240717,174400,2543973720,6990,6990,6990,6990,0
20240717,174300,2543973720,6990,6990,6990,6990,0
20240717,174200,2543973720,6990,6990,6990,6990,0
20240717,174100,2543973720,6990,6990,6990,6990,0
20240717,174000,2543973720,6990,6990,6990,6990,0
20240717,173900,2543973720,6990,6990,6990,6990,0
20240717,173800,2543973720,6990,6990,6990,6990,0
20240717,173700,2543973720,6990,6990,6990,6990,0
20240717,173600,2543973720,6990,6990,6990,6990,0
20240717,173500,2543973720,6990,6990,6990,6990,13109
20240717,173400,2543973720,6990,6990,6990,6990,0
20240717,173300,2543973720,6990,6990,6990,6990,0
20240717,173200,2543973720,6990,6990,6990,6990,0
20240717,173100,2543973720,6990,6990,6990,6990,0
20240717,173000,2543973720,6990,6990,6990,6990,0
20240717,172900,2543973720,6990,6990,6990,6990,0
20240717,172800,2543973720,6990,6990,6990,6990,0
20240717,172700,2543973720,6990,6990,6990,6990,0
20240717,172600,2543973720,6990,6990,6990,6990,0
20240717,172500,2543973720,6990,6990,6990,6990,0
20240717,172400,2543973720,6990,6990,6990,6990,0
20240717,172300,2543973720,6990,6990,6990,6990,0
20240717,172200,2543973720,6990,6990,6990,6990,0
20240717,172100,2543973720,6990,6990,6990,6990,0
20240717,172000,2543973720,6990,6990,6990,6990,0
20240717,171900,2543973720,6990,6990,6990,6990,0
20240717,171800,2543973720,6990,6990,6990,6990,0
20240717,171700,2543973720,6990,6990,6990,6990,0
20240717,171600,2543973720,6990,6990,6990,6990,0
20240717,171500,2543973720,6990,6990,6990,6990,0
20240717,171400,2543973720,6990,6990,6990,6990,0
20240717,171300,2543973720,6990,6990,6990,6990,0
20240717,171200,2543973720,6990,6990,6990,6990,0
20240717,171100,2543973720,6990,6990,6990,6990,0
20240717,171000,2543973720,6990,6990,6990,6990,0
20240717,170900,2543973720,6990,6990,6990,6990,0
20240717,170800,2543973720,6990,6990,6990,6990,0
20240717,170700,2543973720,6990,6990,6990,6990,0
20240717,170600,2543973720,6990,6990,6990,6990,0
20240717,170500,2543973720,6990,6990,6990,6990,13109
20240717,170400,2543973720,6990,6990,6990,6990,0
20240717,170300,2543973720,6990,6990,6990,6990,0
20240717,170200,2543973720,6990,6990,6990,6990,0
20240717,170100,2543973720,6990,6990,6990,6990,0
20240717,170000,2543973720,6990,6990,6990,6990,0
20240717,165900,2543973720,6990,6990,6990,6990,0
20240717,165800,2543973720,6990,6990,6990,6990,0
20240717,165700,2543973720,6990,6990,6990,6990,0
20240717,165600,2543973720,6990,6990,6990,6990,0
20240717,165500,2543973720,6990,6990,6990,6990,0
20240717,165400,2543973720,6990,6990,6990,6990,0
20240717,165300,2543973720,6990,6990,6990,6990,0
20240717,165200,2543973720,6990,6990,6990,6990,0
20240717,165100,2543973720,6990,6990,6990,6990,0
20240717,165000,2543973720,6990,6990,6990,6990,0
20240717,164900,2543973720,6990,6990,6990,6990,0
20240717,164800,2543973720,6990,6990,6990,6990,0
20240717,164700,2543973720,6990,6990,6990,6990,0
20240717,164600,2543973720,6990,6990,6990,6990,0
20240717,164500,2543973720,6990,6990,6990,6990,0
20240717,164400,2543973720,6990,6990,6990,6990,0
20240717,164300,2543973720,6990,6990,6990,6990,0
20240717,164200,2543973720,6990,6990,6990,6990,0
20240717,164100,2543973720,6990,6990,6990,6990,0
20240717,164000,2543973720,6990,6990,6990,6990,0
20240717,163900,2543973720,6990,6990,6990,6990,0
20240717,163800,2543973720,6990,6990,6990,6990,0
20240717,163700,2543973720,6990,6990,6990,6990,0
20240717,163600,2543973720,6990,6990,6990,6990,0
20240717,163500,2543973720,6990,6990,6990,6990,13109
20240717,163400,2543973720,6990,6990,6990,6990,0
20240717,163300,2543973720,6990,6990,6990,6990,0
20240717,163200,2543973720,6990,6990,6990,6990,0
20240717,163100,2543973720,6990,6990,6990,6990,0
20240717,163000,2543973720,6990,6990,6990,6990,0
20240717,162900,2543973720,6990,6990,6990,6990,0
20240717,162800,2543973720,6990,6990,6990,6990,0
20240717,162700,2543973720,6990,6990,6990,6990,0
20240717,162600,2543973720,6990,6990,6990,6990,0
20240717,162500,2543973720,6990,6990,6990,6990,0
20240717,162400,2543973720,6990,6990,6990,6990,0
20240717,162300,2543973720,6990,6990,6990,6990,0
20240717,162200,2543973720,6990,6990,6990,6990,0
20240717,162100,2543973720,6990,6990,6990,6990,0
20240717,162000,2543973720,6990,6990,6990,6990,0
20240717,161900,2543973720,6990,6990,6990,6990,0
20240717,161800,2543973720,6990,6990,6990,6990,0
20240717,161700,2543973720,6990,6990,6990,6990,0
20240717,161600,2543973720,6990,6990,6990,6990,0
20240717,161500,2543973720,6990,6990,6990,6990,0
20240717,161400,2543973720,6990,6990,6990,6990,0
20240717,161300,2543973720,6990,6990,6990,6990,0
20240717,161200,2543973720,6990,6990,6990,6990,0
20240717,161100,2543973720,6990,6990,6990,6990,0
20240717,161000,2543973720,6990,6990,6990,6990,0
20240717,160900,2543973720,6990,6990,6990,6990,0
20240717,160800,2543973720,6990,6990,6990,6990,0
20240717,160700,2543973720,6990,6990,6990,6990,0
20240717,160600,2543973720,6990,6990,6990,6990,0
20240717,160500,2543973720,6990,6990,6990,6990,13109
20240717,160400,2543973720,6990,6990,6990,6990,0
20240717,160300,2543973720,6990,6990,6990,6990,0
20240717,160200,2543973720,6990,6990,6990,6990,0
20240717,160100,2543973720,6990,6990,6990,6990,0
20240717,160000,2543973720,6990,6990,6990,6990,0
20240717,155900,2543973720,6990,6990,6990,6990,0
20240717,155800,2543973720,6990,6990,6990,6990,0
20240717,155700,2543973720,6990,6990,6990,6990,0
20240717,155600,2543973720,6990,6990,6990,6990,0
20240717,155500,2543973720,6990,6990,6990,6990,0
20240717,155400,2543973720,6990,6990,6990,6990,0
20240717,155300,2543973720,6990,6990,6990,6990,0
20240717,155200,2543973720,6990,6990,6990,6990,0
20240717,155100,2543973720,6990,6990,6990,6990,0
20240717,155000,2543973720,6990,6990,6990,6990,0
20240717,154900,2543973720,6990,6990,6990,6990,0
20240717,154800,2543973720,6990,6990,6990,6990,0
20240717,154700,2543973720,6990,6990,6990,6990,0
20240717,154600,2543973720,6990,6990,6990,6990,0
20240717,154500,2543973720,6990,6990,6990,6990,0
20240717,154400,2543973720,6990,6990,6990,6990,0
20240717,154300,2543973720,6990,6990,6990,6990,0
20240717,154200,2543973720,6990,6990,6990,6990,0
20240717,154100,2543973720,6990,6990,6990,6990,0
20240717,154000,2543973720,6990,6990,6990,6990,0
20240717,153900,2543973720,6990,6990,6990,6990,0
20240717,153800,2543973720,6990,6990,6990,6990,0
20240717,153700,2543973720,6990,6990,6990,6990,0
20240717,153600,2543973720,6990,6990,6990,6990,0
20240717,153500,2543973720,6990,6990,6990,6990,13109
20240717,153400,2543973720,6990,6990,6990,6990,0
20240717,153300,2543973720,6990,6990,6990,6990,0
20240717,153200,2543973720,6990,6990,6990,6990,0
20240717,153100,2543973720,6990,6990,6990,6990,0
20240717,153000,2543973720,6990,6990,6990,6990,13109
20240717,152900,2452341810,7000,7000,7000,7000,0
20240717,152800,2452341810,7000,7000,7000,7000,0
20240717,152700,2452341810,7000,7000,7000,7000,0
20240717,152600,2452341810,7000,7000,7000,7000,0
20240717,152500,2452341810,7000,7000,7000,7000,0
20240717,152400,2452341810,7000,7000,7000,7000,0
20240717,152300,2452341810,7000,7000,7000,7000,0
20240717,152200,2452341810,7000,7000,7000,7000,0
20240717,152100,2452341810,7000,7000,7000,7000,0
20240717,152000,2452341810,7000,7000,7000,7000,0
20240717,151900,2452341810,7000,6990,7000,6990,2245
20240717,151800,2436635020,7000,6990,7000,6990,696
20240717,151700,2431768410,6990,6990,7000,6990,1782
20240717,151600,2419299500,6990,6990,7000,6990,1812
20240717,151500,2406631120,6990,6990,7000,6990,1035
20240717,151400,2399395500,6990,6990,7000,6990,2138
20240717,151300,2384439780,6990,6990,6990,6990,487
20240717,151200,2381035650,6990,6990,7000,6990,472
20240717,151100,2377736350,6990,6990,7000,6990,799
20240717,151000,2372151240,6990,6990,6990,6990,1712
20240717,150900,2360184360,6990,6990,7000,6990,337
20240717,150800,2357826350,6990,6990,7000,6990,645
20240717,150700,2353316940,6990,6980,6990,6980,2055
20240717,150600,2338952560,6980,6990,6990,6980,1684
20240717,150500,2327183520,6980,6980,6990,6980,1994
20240717,150400,2313254800,6990,6980,6990,6980,7779
20240717,150300,2258944130,6990,6990,7000,6980,17133
20240717,150200,2139188430,6990,7000,7000,6990,331
20240717,150100,2136871800,6990,6990,7000,6990,100
20240717,150000,2136172380,6990,6990,7000,6990,253
20240717,145900,2134401480,6990,7000,7010,6990,16399
20240717,145800,2019607800,7000,7000,7010,7000,252
20240717,145700,2017841390,7010,7000,7010,7000,617
20240717,145600,2013516340,7000,7000,7010,7000,5018
20240717,145500,1978390280,7010,7000,7010,7000,4093
20240717,145400,1949698440,7000,7000,7010,7000,578
20240717,145300,1945646770,7000,7000,7010,7000,202
20240717,145200,1944231110,7000,7000,7010,7000,769
20240717,145100,1938848100,7000,7000,7000,7000,11
20240717,145000,1938771100,7000,7000,7010,7000,45
20240717,144900,1938455920,7000,7000,7010,7000,213
20240717,144800,1936964800,7000,7000,7010,7000,166
20240717,144700,1935802790,7000,7000,7010,7000,289
20240717,144600,1933778270,7000,7010,7010,7000,1045
20240717,144500,1926453010,7000,7000,7010,7000,950
20240717,144400,1919794630,7000,7000,7010,7000,4368
20240717,144300,1889214150,7000,7000,7010,7000,164
20240717,144200,1888066110,7010,7010,7010,7000,12845
20240717,144100,1798122810,7010,7010,7010,7000,727
20240717,144000,1793026590,7010,7010,7010,7010,310
20240717,143900,1790853490,7010,7010,7010,7000,4417
20240717,143800,1759890350,7010,7010,7020,7010,1491
20240717,143700,1749436810,7010,7010,7020,7010,174
20240717,143600,1748215440,7010,7010,7020,7010,35
20240717,143500,1747969900,7010,7010,7020,7010,585
20240717,143400,1743863930,7010,7010,7020,7010,4143
20240717,143300,1714817630,7010,7020,7020,7010,5618
20240717,143200,1675430440,7010,7010,7010,7010,53
20240717,143100,1675058910,7020,7020,7020,7010,1077
20240717,143000,1667500480,7010,7010,7020,7010,5098
20240717,142900,1631763230,7020,7020,7020,7010,316
20240717,142800,1629547930,7010,7010,7010,7010,10
20240717,142700,1629477830,7010,7010,7030,7010,1442
20240717,142600,1619355080,7020,7010,7020,7010,154
20240717,142500,1618274090,7010,7020,7030,7010,903
20240717,142400,1611938400,7030,7010,7030,7010,282
20240717,142300,1609958910,7010,7020,7020,7010,1418
20240717,142200,1600018360,7010,7020,7030,7010,3715
20240717,142100,1573965030,7020,7020,7020,7020,51
20240717,142000,1573607010,7020,7010,7020,7010,863
20240717,141900,1567548960,7010,7010,7020,7010,68
20240717,141800,1567071720,7010,7020,7020,7010,2718
20240717,141700,1547991430,7020,7020,7030,7020,1543
20240717,141600,1537159370,7020,7020,7030,7020,2022
20240717,141500,1522964920,7020,7030,7030,7020,1585
20240717,141400,1511838170,7030,7030,7030,7020,38
20240717,141300,1511571180,7020,7020,7030,7020,37
20240717,141200,1511311390,7020,7020,7030,7020,150
20240717,141100,1510258030,7030,7020,7030,7020,42
20240717,141000,1509963120,7030,7020,7030,7020,353
20240717,140900,1507484990,7020,7020,7030,7020,33
20240717,140800,1507253130,7020,7020,7030,7020,330
20240717,140700,1504933520,7030,7030,7030,7020,327
20240717,140600,1502637960,7020,7020,7030,7020,22
20240717,140500,1502483410,7030,7020,7030,7020,146
20240717,140400,1501458410,7030,7020,7030,7020,1545
20240717,140300,1490612410,7030,7020,7030,7020,24
20240717,140200,1490443830,7030,7020,7030,7020,2221
20240717,140100,1474830490,7030,7020,7030,7020,30
20240717,140000,1474619690,7020,7020,7030,7020,811
20240717,135900,1468918530,7020,7020,7030,7020,116
20240717,135800,1468103170,7020,7030,7030,7020,21
20240717,135700,1467955650,7020,7020,7030,7020,521
20240717,135600,1464293130,7020,7030,7030,7020,555
20240717,135500,1460392020,7030,7020,7030,7020,28
20240717,135400,1460195450,7020,7020,7030,7020,24
20240717,135300,1460026910,7020,7020,7030,7020,1170
20240717,135200,1451809150,7020,7020,7030,7020,356
20240717,135100,1449306630,7020,7030,7030,7020,287
20240717,135000,1447289150,7020,7020,7030,7020,54
20240717,134900,1446909870,7030,7020,7030,7020,62
20240717,134800,1446474130,7020,7030,7030,7020,2519
20240717,134700,1428765650,7030,7030,7040,7030,520
20240717,134600,1425110040,7030,7030,7040,7030,15
20240717,134500,1425004480,7030,7030,7040,7030,785
20240717,134400,1419485130,7030,7040,7040,7030,33
20240717,134300,1419253110,7030,7040,7040,7030,137
20240717,134200,1418289990,7030,7030,7030,7030,0
20240717,134100,1418289990,7030,7030,7030,7030,7
20240717,134000,1418240780,7040,7040,7040,7030,238
20240717,133900,1416565530,7030,7030,7030,7030,3
20240717,133800,1416544440,7030,7030,7030,7030,273
20240717,133700,1414625250,7030,7030,7030,7030,189
20240717,133600,1413296580,7030,7020,7030,7020,45
20240717,133500,1412980250,7030,7030,7030,7020,2131
20240717,133400,1398019320,7040,7040,7040,7020,188
20240717,133300,1396697210,7020,7020,7020,7020,110
20240717,133200,1395925010,7020,7030,7030,7020,80
20240717,133100,1395363360,7040,7030,7040,7020,1891
20240717,133000,1382064660,7040,7040,7040,7040,18
20240717,132900,1381937940,7040,7040,7040,7030,22
20240717,132800,1381783070,7040,7030,7040,7030,251
20240717,132700,1380018430,7040,7030,7040,7030,582
20240717,132600,1375926950,7040,7040,7040,7030,106
20240717,132500,1375180750,7040,7040,7040,7040,19
20240717,132400,1375046990,7040,7040,7040,7040,329
20240717,132300,1372730830,7040,7030,7040,7030,909
20240717,132200,1366340550,7030,7030,7030,7030,3407
20240717,132100,1342389340,7030,7030,7030,7020,1613
20240717,132000,1331050760,7030,7030,7030,7030,50
20240717,131900,1330699260,7030,7020,7030,7020,381
20240717,131800,1328021840,7020,7020,7020,7020,202
20240717,131700,1326603800,7020,7030,7030,7020,7104
20240717,131600,1276727190,7030,7040,7040,7030,1108
20240717,131500,1268937740,7030,7040,7040,7030,1368
20240717,131400,1259320670,7040,7040,7040,7040,9
20240717,131300,1259257310,7040,7040,7040,7030,18
20240717,131200,1259130610,7030,7040,7040,7030,3
20240717,131100,1259109510,7040,7040,7040,7040,0
20240717,131000,1259109510,7040,7040,7040,7040,101
20240717,130900,1258398470,7040,7030,7040,7020,1020
20240717,130800,1251227920,7030,7040,7040,7030,4050
20240717,130700,1222751920,7040,7050,7050,7040,57
20240717,130600,1222350630,7030,7030,7030,7030,491
20240717,130500,1218898900,7030,7050,7050,7030,4199
20240717,130400,1189379410,7030,7040,7040,7030,493
20240717,130300,1185910590,7050,7050,7050,7050,0
20240717,130200,1185910590,7050,7050,7050,7050,5
20240717,130100,1185875340,7040,7040,7040,7040,203
20240717,130000,1184446220,7040,7040,7050,7030,1115
20240717,125900,1176598490,7050,7050,7050,7040,61
20240717,125800,1176168450,7040,7040,7040,7040,200
20240717,125700,1174760450,7040,7040,7060,7040,15
20240717,125600,1174654650,7050,7030,7050,7030,400
20240717,125500,1171838160,7040,7040,7040,7040,148
20240717,125400,1170796240,7040,7040,7040,7040,5
20240717,125300,1170761040,7040,7030,7060,7030,125
20240717,125200,1169882160,7030,7060,7060,7030,1001
20240717,125100,1162841370,7040,7040,7040,7040,8
20240717,125000,1162785050,7060,7050,7060,7050,11
20240717,124900,1162707410,7040,7040,7040,7040,100
20240717,124800,1162003410,7040,7040,7060,7040,1541
20240717,124700,1151145510,7050,7050,7050,7050,1
20240717,124600,1151138460,7050,7060,7060,7040,232
20240717,124500,1149505130,7050,7050,7050,7050,700
20240717,124400,1144570130,7050,7050,7050,7040,507
20240717,124300,1140996780,7050,7050,7050,7040,1935
20240717,124200,1127355830,7050,7050,7050,7050,50
20240717,124100,1127003330,7050,7050,7050,7050,100
20240717,124000,1126298330,7050,7050,7050,7050,554
20240717,123900,1122392630,7050,7050,7060,7050,160
20240717,123800,1121264620,7050,7050,7060,7050,203
20240717,123700,1119832130,7060,7050,7060,7050,116
20240717,123600,1119014320,7060,7050,7060,7050,83
20240717,123500,1118429070,7050,7050,7050,7050,0
20240717,123400,1118429070,7050,7060,7060,7050,58
20240717,123300,1118020100,7050,7050,7050,7050,81
20240717,123200,1117449050,7040,7040,7040,7040,227
20240717,123100,1115850970,7040,7050,7050,7040,170
20240717,123000,1114653670,7050,7050,7050,7050,100
20240717,122900,1113948670,7050,7050,7050,7050,1
20240717,122800,1113941620,7050,7050,7050,7050,50
20240717,122700,1113589120,7050,7050,7050,7050,111
20240717,122600,1112806570,7050,7050,7050,7050,166
20240717,122500,1111636270,7050,7050,7050,7050,2
20240717,122400,1111622170,7050,7050,7050,7050,2
20240717,122300,1111608070,7050,7050,7050,7040,101
20240717,122200,1110896320,7050,7050,7050,7050,0
20240717,122100,1110896320,7050,7050,7050,7050,15
20240717,122000,1110790570,7050,7040,7050,7040,364
20240717,121900,1108227870,7040,7050,7050,7040,213
20240717,121800,1106727420,7050,7050,7050,7050,0
20240717,121700,1106727420,7050,7050,7050,7050,174
20240717,121600,1105500720,7050,7050,7050,7050,5
20240717,121500,1105465470,7050,7050,7050,7050,1
20240717,121400,1105458420,7040,7040,7040,7040,602
20240717,121300,1101220340,7050,7050,7050,7050,19
20240717,121200,1101086390,7050,7050,7050,7050,516
20240717,121100,1097448590,7040,7040,7040,7040,94
20240717,121000,1096786830,7050,7050,7050,7050,170
20240717,120900,1095588330,7040,7050,7050,7030,4389
20240717,120800,1064677970,7050,7060,7060,7050,730
20240717,120700,1059530850,7050,7060,7060,7050,207
20240717,120600,1058069500,7050,7050,7050,7050,97
20240717,120500,1057385650,7050,7060,7060,7050,250
20240717,120400,1055623050,7060,7060,7060,7060,15
20240717,120300,1055517150,7060,7050,7060,7050,1341
20240717,120200,1046056690,7050,7060,7060,7050,24
20240717,120100,1045887480,7050,7050,7050,7050,187
20240717,120000,1044569130,7050,7050,7050,7050,0
20240717,115900,1044569130,7050,7050,7050,7050,137
20240717,115800,1043603280,7050,7050,7050,7050,521
20240717,115700,1039930230,7050,7050,7050,7050,0
20240717,115600,1039930230,7050,7050,7050,7050,5
20240717,115500,1039894980,7050,7050,7060,7050,532
20240717,115400,1036144370,7060,7060,7060,7060,8
20240717,115300,1036087890,7060,7060,7060,7050,13
20240717,115200,1035996220,7050,7050,7050,7050,105
20240717,115100,1035255970,7050,7050,7050,7050,1000
20240717,115000,1028205970,7050,7050,7050,7050,21
20240717,114900,1028057920,7060,7060,7060,7060,0
20240717,114800,1028057920,7060,7050,7060,7050,261
20240717,114700,1026217820,7050,7050,7050,7040,792
20240717,114600,1020634230,7050,7050,7050,7050,2178
20240717,114500,1005279330,7050,7050,7050,7040,1508
20240717,114400,994647960,7050,7040,7050,7040,894
20240717,114300,988346260,7040,7040,7040,7040,0
20240717,114200,988346260,7040,7050,7050,7040,400
20240717,114100,985528060,7050,7040,7050,7040,30
20240717,114000,985316750,7040,7040,7040,7040,464
20240717,113900,982050190,7040,7040,7040,7040,16
20240717,113800,981937550,7050,7040,7050,7040,2107
20240717,113700,967104260,7040,7050,7050,7040,172
20240717,113600,965892660,7050,7050,7050,7050,100
20240717,113500,965187660,7040,7050,7050,7040,410
20240717,113400,962300160,7050,7050,7050,7050,44
20240717,113300,961989960,7050,7050,7050,7050,0
20240717,113200,961989960,7050,7050,7050,7050,10
20240717,113100,961919460,7050,7040,7050,7040,5375
20240717,113000,924070160,7050,7040,7050,7040,5083
20240717,112900,888235020,7040,7060,7060,7040,276
20240717,112800,886290020,7070,7050,7070,7050,24
20240717,112700,886120800,7030,7040,7040,7030,796
20240717,112600,880523520,7040,7060,7070,7040,194
20240717,112500,879156470,7060,7060,7060,7060,30
20240717,112400,878944670,7060,7050,7060,7050,1867
20240717,112300,865780910,7030,7040,7040,7030,810
20240717,112200,860085710,7050,7050,7050,7050,3298
20240717,112100,836834810,7050,7050,7050,7050,202
20240717,112000,835410710,7050,7050,7050,7050,0
20240717,111900,835410710,7050,7050,7050,7050,45
20240717,111800,835093460,7050,7050,7050,7050,111
20240717,111700,834310910,7040,7040,7060,7040,11211
20240717,111600,755364860,7050,7050,7050,7050,10
20240717,111500,755294360,7040,7050,7050,7040,4013
20240717,111400,727042830,7050,7050,7050,7040,156
20240717,111300,725943080,7050,7050,7050,7050,24
20240717,111200,725773880,7050,7050,7050,7050,49
20240717,111100,725428430,7050,7050,7050,7050,61
20240717,111000,724998380,7050,7060,7060,7050,5062
20240717,110900,689310450,7060,7060,7060,7050,1518
20240717,110800,678603970,7070,7060,7070,7060,306
20240717,110700,676441580,7060,7060,7060,7060,55
20240717,110600,676053280,7060,7060,7060,7060,1
20240717,110500,676046220,7050,7050,7050,7050,118
20240717,110400,675214320,7060,7060,7060,7060,1
20240717,110300,675207260,7050,7060,7060,7050,8240
20240717,110200,617099330,7060,7060,7060,7060,459
20240717,110100,613858790,7060,7060,7060,7060,295
20240717,110000,611776090,7060,7060,7060,7060,514
20240717,105900,608147250,7050,7050,7050,7050,0
20240717,105800,608147250,7050,7050,7050,7050,30
20240717,105700,607935750,7040,7040,7070,7040,535
20240717,105600,604169140,7040,7040,7040,7040,0
20240717,105500,604169140,7040,7040,7040,7040,107
20240717,105400,603415860,7040,7060,7070,7040,243
20240717,105300,601700050,7070,7070,7080,7070,120
20240717,105200,600851610,7050,7050,7050,7050,40
20240717,105100,600569610,7050,7050,7070,7050,1238
20240717,105000,591821020,7020,7040,7040,7020,500
20240717,104900,588309640,7020,7040,7040,7020,4524
20240717,104800,556538010,7060,7040,7060,7040,960
20240717,104700,549763390,7040,7040,7040,7040,1
20240717,104600,549756350,7040,7040,7040,7040,0
20240717,104500,549756350,7040,7040,7040,7040,77
20240717,104400,549214270,7050,7050,7050,7050,2
20240717,104300,549200170,7040,7030,7040,7030,306
20240717,104200,547048960,7030,7030,7030,7030,41
20240717,104100,546760730,7030,7030,7030,7030,378
20240717,104000,544103390,7030,7040,7040,7030,41
20240717,103900,543814950,7030,7030,7030,7030,320
20240717,103800,541565350,7030,7040,7040,7030,2190
20240717,103700,526168550,7040,7040,7040,7040,60
20240717,103600,525746150,7040,7050,7050,7040,111
20240717,103500,524964450,7040,7040,7040,7030,218
20240717,103400,523429930,7050,7050,7050,7040,2873
20240717,103300,503199160,7050,7040,7050,7040,519
20240717,103200,499543380,7040,7040,7050,7040,215
20240717,103100,498029770,7050,7040,7050,7040,170
20240717,103000,496832270,7040,7030,7040,7030,216
20240717,102900,495312600,7030,7040,7050,7030,186
20240717,102800,494004280,7040,7050,7050,7040,215
20240717,102700,492490630,7050,7050,7050,7050,52
20240717,102600,492124030,7060,7060,7060,7050,147
20240717,102500,491086240,7070,7050,7070,7040,1264
20240717,102400,482169610,7030,7040,7050,7030,2458
20240717,102300,464859190,7040,7040,7040,7030,108
20240717,102200,464098900,7040,7040,7040,7030,111
20240717,102100,463317510,7040,7040,7040,7030,237
20240717,102000,461650380,7030,7030,7040,7030,505
20240717,101900,458100190,7030,7040,7040,7030,7
20240717,101800,458050970,7040,7030,7040,7030,489
20240717,101700,454612700,7030,7030,7030,7020,731
20240717,101600,449473800,7030,7030,7030,7020,127
20240717,101500,448581040,7020,7020,7030,7020,159
20240717,101400,447463430,7030,7030,7030,7020,360
20240717,101300,444932660,7020,7020,7030,7020,64
20240717,101200,444482860,7020,7020,7030,7020,413
20240717,101100,441583590,7020,7020,7020,7010,614
20240717,101000,437273340,7020,7020,7020,7010,426
20240717,100900,434285420,7020,7020,7020,7010,75
20240717,100800,433758950,7010,7020,7020,7010,501
20240717,100700,430241980,7030,7010,7030,7010,24
20240717,100600,430073370,7010,7020,7030,7010,166
20240717,100500,428908000,7030,7040,7040,7030,174
20240717,100400,427684220,7020,7020,7030,7010,514
20240717,100300,424076080,7030,7020,7030,7020,5
20240717,100200,424040960,7020,7010,7020,7010,260
20240717,100100,422215860,7030,7010,7030,7010,248
20240717,100000,420476360,7030,7040,7040,7010,45
20240717,095900,420160400,7040,7050,7050,7000,19503
20240717,095800,283333370,7040,7040,7040,7040,297
20240717,095700,281242490,7040,7040,7040,7040,3
20240717,095600,281221370,7040,7030,7040,7030,14
20240717,095500,281122930,7030,7030,7040,7030,2780
20240717,095400,261578540,7040,7050,7050,7040,1812
20240717,095300,248822010,7040,7050,7050,7040,135
20240717,095200,247871570,7050,7040,7050,7040,69
20240717,095100,247385160,7050,7050,7050,7050,13
20240717,095000,247293510,7040,7040,7040,7040,209
20240717,094900,245822150,7050,7060,7060,7040,1503
20240717,094800,235225670,7060,7050,7060,7050,2
20240717,094700,235211560,7060,7050,7060,7050,67
20240717,094600,234739070,7060,7050,7060,7050,73
20240717,094500,234224410,7060,7050,7060,7050,7
20240717,094400,234175010,7060,7060,7060,7050,102
20240717,094300,233454900,7060,7050,7060,7050,60
20240717,094200,233031810,7050,7050,7050,7040,91
20240717,094100,232390280,7050,7040,7050,7040,270
20240717,094000,230487090,7050,7050,7050,7050,707
20240717,093900,225502740,7060,7060,7060,7050,306
20240717,093800,223345390,7050,7060,7060,7050,314
20240717,093700,221131440,7060,7070,7070,7060,1342
20240717,093600,211656800,7070,7060,7070,7060,107
20240717,093500,210901320,7060,7060,7070,7060,247
20240717,093400,209157400,7070,7060,7070,7060,234
20240717,093300,207503030,7060,7070,7070,7060,21
20240717,093200,207354570,7070,7070,7070,7070,191
20240717,093100,206004200,7070,7070,7070,7070,1
20240717,093000,205997130,7070,7080,7080,7070,19
20240717,092900,205862740,7080,7070,7080,7070,182
20240717,092800,204575650,7070,7070,7070,7070,286
20240717,092700,202553630,7070,7070,7070,7060,7
20240717,092600,202504150,7070,7060,7070,7060,99
20240717,092500,201804660,7060,7070,7070,7060,171
20240717,092400,200596070,7060,7080,7080,7060,1334
20240717,092300,191171120,7080,7080,7080,7080,154
20240717,092200,190080800,7080,7070,7080,7070,429
20240717,092100,187043990,7070,7070,7070,7070,185
20240717,092000,185736040,7070,7070,7070,7070,505
20240717,091900,182165690,7070,7070,7070,7070,30
20240717,091800,181953590,7060,7060,7060,7060,48
20240717,091700,181614710,7060,7070,7070,7060,62
20240717,091600,181176380,7060,7060,7070,7060,229
20240717,091500,179558550,7060,7070,7070,7060,305
20240717,091400,177405240,7060,7070,7070,7060,407
20240717,091300,174528920,7080,7080,7080,7070,796
20240717,091200,168901130,7080,7070,7080,7070,78
20240717,091100,168348990,7070,7070,7070,7070,220
20240717,091000,166793590,7070,7090,7090,7070,710
20240717,090900,161766890,7090,7080,7090,7080,238
20240717,090800,160080470,7090,7090,7090,7080,22
20240717,090700,159924620,7080,7080,7080,7080,69
20240717,090600,159436100,7080,7070,7080,7070,152
20240717,090500,158360160,7080,7080,7090,7070,157
20240717,090400,157248220,7080,7080,7090,7070,11344
20240717,090300,77024730,7080,7090,7090,7080,354
20240717,090200,74515170,7090,7080,7100,7070,4002
20240717,090100,46145880,7070,7060,7090,7060,3615
20240717,090000,20582400,7070,7030,7080,7030,2925