KissMeData/285490/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,210400,436034580,17600,17600,17600,17600,398
20240717,210300,436034580,17600,17600,17600,17600,0
20240717,210200,436034580,17600,17600,17600,17600,0
20240717,210100,436034580,17600,17600,17600,17600,0
20240717,210000,436034580,17600,17600,17600,17600,0
20240717,205900,436034580,17600,17600,17600,17600,0
20240717,205800,436034580,17600,17600,17600,17600,0
20240717,205700,436034580,17600,17600,17600,17600,0
20240717,205600,436034580,17600,17600,17600,17600,0
20240717,205500,436034580,17600,17600,17600,17600,0
20240717,205400,436034580,17600,17600,17600,17600,0
20240717,205300,436034580,17600,17600,17600,17600,0
20240717,205200,436034580,17600,17600,17600,17600,0
20240717,205100,436034580,17600,17600,17600,17600,0
20240717,205000,436034580,17600,17600,17600,17600,0
20240717,204900,436034580,17600,17600,17600,17600,0
20240717,204800,436034580,17600,17600,17600,17600,0
20240717,204700,436034580,17600,17600,17600,17600,0
20240717,204600,436034580,17600,17600,17600,17600,0
20240717,204500,436034580,17600,17600,17600,17600,0
20240717,204400,436034580,17600,17600,17600,17600,0
20240717,204300,436034580,17600,17600,17600,17600,0
20240717,204200,436034580,17600,17600,17600,17600,0
20240717,204100,436034580,17600,17600,17600,17600,0
20240717,204000,436034580,17600,17600,17600,17600,0
20240717,203900,436034580,17600,17600,17600,17600,0
20240717,203800,436034580,17600,17600,17600,17600,0
20240717,203700,436034580,17600,17600,17600,17600,0
20240717,203600,436034580,17600,17600,17600,17600,0
20240717,203500,436034580,17600,17600,17600,17600,0
20240717,203400,436034580,17600,17600,17600,17600,398
20240717,203300,436034580,17600,17600,17600,17600,0
20240717,203200,436034580,17600,17600,17600,17600,0
20240717,203100,436034580,17600,17600,17600,17600,0
20240717,203000,436034580,17600,17600,17600,17600,0
20240717,202900,436034580,17600,17600,17600,17600,0
20240717,202800,436034580,17600,17600,17600,17600,0
20240717,202700,436034580,17600,17600,17600,17600,0
20240717,202600,436034580,17600,17600,17600,17600,0
20240717,202500,436034580,17600,17600,17600,17600,0
20240717,202400,436034580,17600,17600,17600,17600,0
20240717,202300,436034580,17600,17600,17600,17600,0
20240717,202200,436034580,17600,17600,17600,17600,0
20240717,202100,436034580,17600,17600,17600,17600,0
20240717,202000,436034580,17600,17600,17600,17600,0
20240717,201900,436034580,17600,17600,17600,17600,0
20240717,201800,436034580,17600,17600,17600,17600,0
20240717,201700,436034580,17600,17600,17600,17600,0
20240717,201600,436034580,17600,17600,17600,17600,0
20240717,201500,436034580,17600,17600,17600,17600,0
20240717,201400,436034580,17600,17600,17600,17600,0
20240717,201300,436034580,17600,17600,17600,17600,0
20240717,201200,436034580,17600,17600,17600,17600,0
20240717,201100,436034580,17600,17600,17600,17600,0
20240717,201000,436034580,17600,17600,17600,17600,0
20240717,200900,436034580,17600,17600,17600,17600,0
20240717,200800,436034580,17600,17600,17600,17600,0
20240717,200700,436034580,17600,17600,17600,17600,0
20240717,200600,436034580,17600,17600,17600,17600,0
20240717,200500,436034580,17600,17600,17600,17600,0
20240717,200400,436034580,17600,17600,17600,17600,398
20240717,200300,436034580,17600,17600,17600,17600,0
20240717,200200,436034580,17600,17600,17600,17600,0
20240717,200100,436034580,17600,17600,17600,17600,0
20240717,200000,436034580,17600,17600,17600,17600,0
20240717,195900,436034580,17600,17600,17600,17600,0
20240717,195800,436034580,17600,17600,17600,17600,0
20240717,195700,436034580,17600,17600,17600,17600,0
20240717,195600,436034580,17600,17600,17600,17600,0
20240717,195500,436034580,17600,17600,17600,17600,0
20240717,195400,436034580,17600,17600,17600,17600,0
20240717,195300,436034580,17600,17600,17600,17600,0
20240717,195200,436034580,17600,17600,17600,17600,0
20240717,195100,436034580,17600,17600,17600,17600,0
20240717,195000,436034580,17600,17600,17600,17600,0
20240717,194900,436034580,17600,17600,17600,17600,0
20240717,194800,436034580,17600,17600,17600,17600,0
20240717,194700,436034580,17600,17600,17600,17600,0
20240717,194600,436034580,17600,17600,17600,17600,0
20240717,194500,436034580,17600,17600,17600,17600,0
20240717,194400,436034580,17600,17600,17600,17600,0
20240717,194300,436034580,17600,17600,17600,17600,0
20240717,194200,436034580,17600,17600,17600,17600,0
20240717,194100,436034580,17600,17600,17600,17600,0
20240717,194000,436034580,17600,17600,17600,17600,0
20240717,193900,436034580,17600,17600,17600,17600,0
20240717,193800,436034580,17600,17600,17600,17600,0
20240717,193700,436034580,17600,17600,17600,17600,0
20240717,193600,436034580,17600,17600,17600,17600,0
20240717,193500,436034580,17600,17600,17600,17600,0
20240717,193400,436034580,17600,17600,17600,17600,398
20240717,193300,436034580,17600,17600,17600,17600,0
20240717,193200,436034580,17600,17600,17600,17600,0
20240717,193100,436034580,17600,17600,17600,17600,0
20240717,193000,436034580,17600,17600,17600,17600,0
20240717,192900,436034580,17600,17600,17600,17600,0
20240717,192800,436034580,17600,17600,17600,17600,0
20240717,192700,436034580,17600,17600,17600,17600,0
20240717,192600,436034580,17600,17600,17600,17600,0
20240717,192500,436034580,17600,17600,17600,17600,0
20240717,192400,436034580,17600,17600,17600,17600,0
20240717,192300,436034580,17600,17600,17600,17600,0
20240717,192200,436034580,17600,17600,17600,17600,0
20240717,192100,436034580,17600,17600,17600,17600,0
20240717,192000,436034580,17600,17600,17600,17600,0
20240717,191900,436034580,17600,17600,17600,17600,0
20240717,191800,436034580,17600,17600,17600,17600,0
20240717,191700,436034580,17600,17600,17600,17600,0
20240717,191600,436034580,17600,17600,17600,17600,0
20240717,191500,436034580,17600,17600,17600,17600,0
20240717,191400,436034580,17600,17600,17600,17600,0
20240717,191300,436034580,17600,17600,17600,17600,0
20240717,191200,436034580,17600,17600,17600,17600,0
20240717,191100,436034580,17600,17600,17600,17600,0
20240717,191000,436034580,17600,17600,17600,17600,0
20240717,190900,436034580,17600,17600,17600,17600,0
20240717,190800,436034580,17600,17600,17600,17600,0
20240717,190700,436034580,17600,17600,17600,17600,0
20240717,190600,436034580,17600,17600,17600,17600,0
20240717,190500,436034580,17600,17600,17600,17600,0
20240717,190400,436034580,17600,17600,17600,17600,398
20240717,190300,436034580,17600,17600,17600,17600,0
20240717,190200,436034580,17600,17600,17600,17600,0
20240717,190100,436034580,17600,17600,17600,17600,0
20240717,190000,436034580,17600,17600,17600,17600,0
20240717,185900,436034580,17600,17600,17600,17600,0
20240717,185800,436034580,17600,17600,17600,17600,0
20240717,185700,436034580,17600,17600,17600,17600,0
20240717,185600,436034580,17600,17600,17600,17600,0
20240717,185500,436034580,17600,17600,17600,17600,0
20240717,185400,436034580,17600,17600,17600,17600,0
20240717,185300,436034580,17600,17600,17600,17600,0
20240717,185200,436034580,17600,17600,17600,17600,0
20240717,185100,436034580,17600,17600,17600,17600,0
20240717,185000,436034580,17600,17600,17600,17600,0
20240717,184900,436034580,17600,17600,17600,17600,0
20240717,184800,436034580,17600,17600,17600,17600,0
20240717,184700,436034580,17600,17600,17600,17600,0
20240717,184600,436034580,17600,17600,17600,17600,0
20240717,184500,436034580,17600,17600,17600,17600,0
20240717,184400,436034580,17600,17600,17600,17600,0
20240717,184300,436034580,17600,17600,17600,17600,0
20240717,184200,436034580,17600,17600,17600,17600,0
20240717,184100,436034580,17600,17600,17600,17600,0
20240717,184000,436034580,17600,17600,17600,17600,0
20240717,183900,436034580,17600,17600,17600,17600,0
20240717,183800,436034580,17600,17600,17600,17600,0
20240717,183700,436034580,17600,17600,17600,17600,0
20240717,183600,436034580,17600,17600,17600,17600,0
20240717,183500,436034580,17600,17600,17600,17600,0
20240717,183400,436034580,17600,17600,17600,17600,398
20240717,183300,436034580,17600,17600,17600,17600,0
20240717,183200,436034580,17600,17600,17600,17600,0
20240717,183100,436034580,17600,17600,17600,17600,0
20240717,183000,436034580,17600,17600,17600,17600,0
20240717,182900,436034580,17600,17600,17600,17600,0
20240717,182800,436034580,17600,17600,17600,17600,0
20240717,182700,436034580,17600,17600,17600,17600,0
20240717,182600,436034580,17600,17600,17600,17600,0
20240717,182500,436034580,17600,17600,17600,17600,0
20240717,182400,436034580,17600,17600,17600,17600,0
20240717,182300,436034580,17600,17600,17600,17600,0
20240717,182200,436034580,17600,17600,17600,17600,0
20240717,182100,436034580,17600,17600,17600,17600,0
20240717,182000,436034580,17600,17600,17600,17600,0
20240717,181900,436034580,17600,17600,17600,17600,0
20240717,181800,436034580,17600,17600,17600,17600,0
20240717,181700,436034580,17600,17600,17600,17600,0
20240717,181600,436034580,17600,17600,17600,17600,0
20240717,181500,436034580,17600,17600,17600,17600,0
20240717,181400,436034580,17600,17600,17600,17600,0
20240717,181300,436034580,17600,17600,17600,17600,0
20240717,181200,436034580,17600,17600,17600,17600,0
20240717,181100,436034580,17600,17600,17600,17600,0
20240717,181000,436034580,17600,17600,17600,17600,0
20240717,180900,436034580,17600,17600,17600,17600,0
20240717,180800,436034580,17600,17600,17600,17600,0
20240717,180700,436034580,17600,17600,17600,17600,0
20240717,180600,436034580,17600,17600,17600,17600,0
20240717,180500,436034580,17600,17600,17600,17600,0
20240717,180400,436034580,17600,17600,17600,17600,398
20240717,180300,436034580,17600,17600,17600,17600,0
20240717,180200,436034580,17600,17600,17600,17600,0
20240717,180100,436034580,17600,17600,17600,17600,0
20240717,180000,436034580,17600,17600,17600,17600,0
20240717,175900,436034580,17600,17600,17600,17600,0
20240717,175800,436034580,17600,17600,17600,17600,0
20240717,175700,436034580,17600,17600,17600,17600,0
20240717,175600,436034580,17600,17600,17600,17600,0
20240717,175500,436034580,17600,17600,17600,17600,0
20240717,175400,436034580,17600,17600,17600,17600,0
20240717,175300,436034580,17600,17600,17600,17600,0
20240717,175200,436034580,17600,17600,17600,17600,0
20240717,175100,436034580,17600,17600,17600,17600,0
20240717,175000,436034580,17600,17600,17600,17600,0
20240717,174900,436034580,17600,17600,17600,17600,0
20240717,174800,436034580,17600,17600,17600,17600,0
20240717,174700,436034580,17600,17600,17600,17600,0
20240717,174600,436034580,17600,17600,17600,17600,0
20240717,174500,436034580,17600,17600,17600,17600,0
20240717,174400,436034580,17600,17600,17600,17600,0
20240717,174300,436034580,17600,17600,17600,17600,0
20240717,174200,436034580,17600,17600,17600,17600,0
20240717,174100,436034580,17600,17600,17600,17600,0
20240717,174000,436034580,17600,17600,17600,17600,0
20240717,173900,436034580,17600,17600,17600,17600,0
20240717,173800,436034580,17600,17600,17600,17600,0
20240717,173700,436034580,17600,17600,17600,17600,0
20240717,173600,436034580,17600,17600,17600,17600,0
20240717,173500,436034580,17600,17600,17600,17600,0
20240717,173400,436034580,17600,17600,17600,17600,398
20240717,173300,436034580,17600,17600,17600,17600,0
20240717,173200,436034580,17600,17600,17600,17600,0
20240717,173100,436034580,17600,17600,17600,17600,0
20240717,173000,436034580,17600,17600,17600,17600,0
20240717,172900,436034580,17600,17600,17600,17600,0
20240717,172800,436034580,17600,17600,17600,17600,0
20240717,172700,436034580,17600,17600,17600,17600,0
20240717,172600,436034580,17600,17600,17600,17600,0
20240717,172500,436034580,17600,17600,17600,17600,0
20240717,172400,436034580,17600,17600,17600,17600,0
20240717,172300,436034580,17600,17600,17600,17600,0
20240717,172200,436034580,17600,17600,17600,17600,0
20240717,172100,436034580,17600,17600,17600,17600,0
20240717,172000,436034580,17600,17600,17600,17600,0
20240717,171900,436034580,17600,17600,17600,17600,0
20240717,171800,436034580,17600,17600,17600,17600,0
20240717,171700,436034580,17600,17600,17600,17600,0
20240717,171600,436034580,17600,17600,17600,17600,0
20240717,171500,436034580,17600,17600,17600,17600,0
20240717,171400,436034580,17600,17600,17600,17600,0
20240717,171300,436034580,17600,17600,17600,17600,0
20240717,171200,436034580,17600,17600,17600,17600,0
20240717,171100,436034580,17600,17600,17600,17600,0
20240717,171000,436034580,17600,17600,17600,17600,0
20240717,170900,436034580,17600,17600,17600,17600,0
20240717,170800,436034580,17600,17600,17600,17600,0
20240717,170700,436034580,17600,17600,17600,17600,0
20240717,170600,436034580,17600,17600,17600,17600,0
20240717,170500,436034580,17600,17600,17600,17600,0
20240717,170400,436034580,17600,17600,17600,17600,398
20240717,170300,436034580,17600,17600,17600,17600,0
20240717,170200,436034580,17600,17600,17600,17600,0
20240717,170100,436034580,17600,17600,17600,17600,0
20240717,170000,436034580,17600,17600,17600,17600,0
20240717,165900,436034580,17600,17600,17600,17600,0
20240717,165800,436034580,17600,17600,17600,17600,0
20240717,165700,436034580,17600,17600,17600,17600,0
20240717,165600,436034580,17600,17600,17600,17600,0
20240717,165500,436034580,17600,17600,17600,17600,0
20240717,165400,436034580,17600,17600,17600,17600,0
20240717,165300,436034580,17600,17600,17600,17600,0
20240717,165200,436034580,17600,17600,17600,17600,0
20240717,165100,436034580,17600,17600,17600,17600,0
20240717,165000,436034580,17600,17600,17600,17600,0
20240717,164900,436034580,17600,17600,17600,17600,0
20240717,164800,436034580,17600,17600,17600,17600,0
20240717,164700,436034580,17600,17600,17600,17600,0
20240717,164600,436034580,17600,17600,17600,17600,0
20240717,164500,436034580,17600,17600,17600,17600,0
20240717,164400,436034580,17600,17600,17600,17600,0
20240717,164300,436034580,17600,17600,17600,17600,0
20240717,164200,436034580,17600,17600,17600,17600,0
20240717,164100,436034580,17600,17600,17600,17600,0
20240717,164000,436034580,17600,17600,17600,17600,0
20240717,163900,436034580,17600,17600,17600,17600,0
20240717,163800,436034580,17600,17600,17600,17600,0
20240717,163700,436034580,17600,17600,17600,17600,0
20240717,163600,436034580,17600,17600,17600,17600,0
20240717,163500,436034580,17600,17600,17600,17600,0
20240717,163400,436034580,17600,17600,17600,17600,398
20240717,163300,436034580,17600,17600,17600,17600,0
20240717,163200,436034580,17600,17600,17600,17600,0
20240717,163100,436034580,17600,17600,17600,17600,0
20240717,163000,436034580,17600,17600,17600,17600,0
20240717,162900,436034580,17600,17600,17600,17600,0
20240717,162800,436034580,17600,17600,17600,17600,0
20240717,162700,436034580,17600,17600,17600,17600,0
20240717,162600,436034580,17600,17600,17600,17600,0
20240717,162500,436034580,17600,17600,17600,17600,0
20240717,162400,436034580,17600,17600,17600,17600,0
20240717,162300,436034580,17600,17600,17600,17600,0
20240717,162200,436034580,17600,17600,17600,17600,0
20240717,162100,436034580,17600,17600,17600,17600,0
20240717,162000,436034580,17600,17600,17600,17600,0
20240717,161900,436034580,17600,17600,17600,17600,0
20240717,161800,436034580,17600,17600,17600,17600,0
20240717,161700,436034580,17600,17600,17600,17600,0
20240717,161600,436034580,17600,17600,17600,17600,0
20240717,161500,436034580,17600,17600,17600,17600,0
20240717,161400,436034580,17600,17600,17600,17600,0
20240717,161300,436034580,17600,17600,17600,17600,0
20240717,161200,436034580,17600,17600,17600,17600,0
20240717,161100,436034580,17600,17600,17600,17600,0
20240717,161000,436034580,17600,17600,17600,17600,0
20240717,160900,436034580,17600,17600,17600,17600,0
20240717,160800,436034580,17600,17600,17600,17600,0
20240717,160700,436034580,17600,17600,17600,17600,0
20240717,160600,436034580,17600,17600,17600,17600,0
20240717,160500,436034580,17600,17600,17600,17600,0
20240717,160400,436034580,17600,17600,17600,17600,398
20240717,160300,436034580,17600,17600,17600,17600,0
20240717,160200,436034580,17600,17600,17600,17600,0
20240717,160100,436034580,17600,17600,17600,17600,0
20240717,160000,436034580,17600,17600,17600,17600,0
20240717,155900,436034580,17600,17600,17600,17600,0
20240717,155800,436034580,17600,17600,17600,17600,0
20240717,155700,436034580,17600,17600,17600,17600,0
20240717,155600,436034580,17600,17600,17600,17600,0
20240717,155500,436034580,17600,17600,17600,17600,0
20240717,155400,436034580,17600,17600,17600,17600,0
20240717,155300,436034580,17600,17600,17600,17600,0
20240717,155200,436034580,17600,17600,17600,17600,0
20240717,155100,436034580,17600,17600,17600,17600,0
20240717,155000,436034580,17600,17600,17600,17600,0
20240717,154900,436034580,17600,17600,17600,17600,0
20240717,154800,436034580,17600,17600,17600,17600,0
20240717,154700,436034580,17600,17600,17600,17600,0
20240717,154600,436034580,17600,17600,17600,17600,0
20240717,154500,436034580,17600,17600,17600,17600,0
20240717,154400,436034580,17600,17600,17600,17600,0
20240717,154300,436034580,17600,17600,17600,17600,0
20240717,154200,436034580,17600,17600,17600,17600,0
20240717,154100,436034580,17600,17600,17600,17600,0
20240717,154000,436034580,17600,17600,17600,17600,0
20240717,153900,436034580,17600,17600,17600,17600,0
20240717,153800,436034580,17600,17600,17600,17600,0
20240717,153700,436034580,17600,17600,17600,17600,0
20240717,153600,436034580,17600,17600,17600,17600,0
20240717,153500,436034580,17600,17600,17600,17600,0
20240717,153400,436034580,17600,17600,17600,17600,398
20240717,153300,436034580,17600,17600,17600,17600,0
20240717,153200,436034580,17600,17600,17600,17600,0
20240717,153100,436034580,17600,17600,17600,17600,0
20240717,153000,436034580,17600,17600,17600,17600,398
20240717,152900,429029780,17770,17770,17770,17770,0
20240717,152800,429029780,17770,17770,17770,17770,0
20240717,152700,429029780,17770,17770,17770,17770,0
20240717,152600,429029780,17770,17770,17770,17770,0
20240717,152500,429029780,17770,17770,17770,17770,0
20240717,152400,429029780,17770,17770,17770,17770,0
20240717,152300,429029780,17770,17770,17770,17770,0
20240717,152200,429029780,17770,17770,17770,17770,0
20240717,152100,429029780,17770,17770,17770,17770,0
20240717,152000,429029780,17770,17770,17770,17770,0
20240717,151900,429029780,17770,17770,17770,17770,2
20240717,151800,428994240,17670,17670,17670,17670,7
20240717,151700,428870550,17680,17680,17680,17680,90
20240717,151600,427279350,17680,17670,17680,17670,51
20240717,151500,426378170,17680,17690,17690,17680,105
20240717,151400,424520890,17690,17690,17690,17690,11
20240717,151300,424326300,17780,17700,17780,17700,2
20240717,151200,424290820,17780,17740,17780,17740,4
20240717,151100,424219770,17690,17690,17690,17690,0
20240717,151000,424219770,17690,17690,17690,17690,1
20240717,150900,424202080,17690,17690,17690,17690,1
20240717,150800,424184390,17790,17790,17790,17790,0
20240717,150700,424184390,17790,17790,17790,17790,0
20240717,150600,424184390,17790,17790,17790,17790,0
20240717,150500,424184390,17790,17790,17790,17790,0
20240717,150400,424184390,17790,17790,17790,17790,0
20240717,150300,424184390,17790,17790,17790,17790,0
20240717,150200,424184390,17790,17790,17790,17790,0
20240717,150100,424184390,17790,17790,17790,17790,0
20240717,150000,424184390,17790,17790,17790,17790,0
20240717,145900,424184390,17790,17790,17790,17790,0
20240717,145800,424184390,17790,17790,17790,17790,0
20240717,145700,424184390,17790,17790,17790,17790,0
20240717,145600,424184390,17790,17790,17790,17790,0
20240717,145500,424184390,17790,17790,17790,17790,0
20240717,145400,424184390,17790,17790,17790,17790,0
20240717,145300,424184390,17790,17790,17790,17790,0
20240717,145200,424184390,17790,17790,17790,17790,0
20240717,145100,424184390,17790,17790,17790,17790,0
20240717,145000,424184390,17790,17790,17790,17790,0
20240717,144900,424184390,17790,17790,17790,17790,0
20240717,144800,424184390,17790,17790,17790,17790,0
20240717,144700,424184390,17790,17790,17790,17790,0
20240717,144600,424184390,17790,17790,17790,17790,0
20240717,144500,424184390,17790,17780,17790,17780,148
20240717,144400,421551590,17760,17760,17760,17760,0
20240717,144300,421551590,17760,17760,17760,17760,0
20240717,144200,421551590,17760,17740,17760,17740,6
20240717,144100,421445130,17650,17650,17650,17650,0
20240717,144000,421445130,17650,17650,17650,17650,0
20240717,143900,421445130,17650,17650,17650,17650,0
20240717,143800,421445130,17650,17650,17650,17650,4
20240717,143700,421374530,17650,17650,17650,17650,0
20240717,143600,421374530,17650,17650,17650,17650,0
20240717,143500,421374530,17650,17670,17670,17650,116
20240717,143400,419324980,17660,17710,17710,17660,61
20240717,143300,418247100,17790,17790,17790,17790,157
20240717,143200,415454070,17800,17800,17800,17800,0
20240717,143100,415454070,17800,17800,17800,17800,0
20240717,143000,415454070,17800,17800,17800,17800,230
20240717,142900,411360070,17810,17820,17820,17810,19
20240717,142800,411021670,17810,17810,17810,17810,250
20240717,142700,406569170,17810,17810,17810,17810,0
20240717,142600,406569170,17810,17810,17810,17810,0
20240717,142500,406569170,17810,17810,17810,17810,50
20240717,142400,405678670,17810,17810,17810,17810,108
20240717,142300,403755190,17820,17820,17820,17820,0
20240717,142200,403755190,17820,17820,17820,17820,0
20240717,142100,403755190,17820,17820,17820,17820,0
20240717,142000,403755190,17820,17820,17820,17820,0
20240717,141900,403755190,17820,17820,17820,17820,94
20240717,141800,402080110,17820,17820,17820,17820,0
20240717,141700,402080110,17820,17820,17820,17820,0
20240717,141600,402080110,17820,17820,17820,17820,0
20240717,141500,402080110,17820,17820,17820,17820,0
20240717,141400,402080110,17820,17820,17820,17820,0
20240717,141300,402080110,17820,17820,17820,17820,0
20240717,141200,402080110,17820,17820,17820,17820,77
20240717,141100,400707970,17820,17820,17820,17820,102
20240717,141000,398890330,17820,17820,17820,17820,0
20240717,140900,398890330,17820,17820,17820,17820,1
20240717,140800,398872510,17820,17820,17820,17820,10
20240717,140700,398694310,17820,17820,17820,17820,0
20240717,140600,398694310,17820,17820,17820,17820,0
20240717,140500,398694310,17820,17820,17820,17820,0
20240717,140400,398694310,17820,17820,17820,17820,0
20240717,140300,398694310,17820,17820,17820,17820,0
20240717,140200,398694310,17820,17820,17820,17820,262
20240717,140100,394025470,17810,17810,17810,17810,15
20240717,140000,393758320,17810,17810,17810,17810,0
20240717,135900,393758320,17810,17810,17810,17810,20
20240717,135800,393402120,17820,17820,17820,17820,0
20240717,135700,393402120,17820,17820,17820,17820,0
20240717,135600,393402120,17820,17820,17820,17820,0
20240717,135500,393402120,17820,17820,17820,17820,0
20240717,135400,393402120,17820,17820,17820,17820,0
20240717,135300,393402120,17820,17820,17820,17820,0
20240717,135200,393402120,17820,17820,17820,17820,6
20240717,135100,393295200,17810,17810,17810,17810,15
20240717,135000,393028050,17820,17820,17820,17820,10
20240717,134900,392849850,17810,17810,17810,17810,1
20240717,134800,392832040,17810,17820,17820,17810,36
20240717,134700,392190680,17820,17820,17820,17820,0
20240717,134600,392190680,17820,17820,17820,17820,1
20240717,134500,392172860,17820,17820,17820,17820,0
20240717,134400,392172860,17820,17820,17820,17820,0
20240717,134300,392172860,17820,17820,17820,17820,49
20240717,134200,391299680,17820,17820,17820,17820,0
20240717,134100,391299680,17820,17820,17820,17820,1
20240717,134000,391281860,17810,17810,17810,17810,0
20240717,133900,391281860,17810,17810,17810,17810,4
20240717,133800,391210620,17810,17810,17810,17810,255
20240717,133700,386669070,17810,17810,17810,17810,0
20240717,133600,386669070,17810,17810,17810,17810,129
20240717,133500,384371580,17810,17810,17810,17810,20
20240717,133400,384015380,17820,17820,17820,17820,1
20240717,133300,383997560,17830,17830,17830,17830,134
20240717,133200,381608340,17860,17860,17860,17860,0
20240717,133100,381608340,17860,17860,17860,17860,30
20240717,133000,381072540,17870,17830,17870,17830,11
20240717,132900,380876110,17830,17830,17830,17830,1
20240717,132800,380858280,17830,17830,17830,17830,0
20240717,132700,380858280,17830,17820,17830,17820,7
20240717,132600,380733510,17810,17820,17820,17810,15
20240717,132500,380466260,17810,17810,17810,17810,0
20240717,132400,380466260,17810,17810,17810,17810,7
20240717,132300,380341590,17810,17810,17810,17810,29
20240717,132200,379825100,17810,17890,17890,17810,9
20240717,132100,379664730,17900,17900,17900,17900,0
20240717,132000,379664730,17900,17810,17900,17810,7
20240717,131900,379539970,17900,17850,17900,17850,3
20240717,131800,379486330,17900,17820,17900,17810,60
20240717,131700,378416830,17900,17900,17900,17900,1
20240717,131600,378398930,17810,17810,17810,17810,0
20240717,131500,378398930,17810,17810,17810,17810,0
20240717,131400,378398930,17810,17810,17810,17810,0
20240717,131300,378398930,17810,17890,17920,17810,72
20240717,131200,377111010,17890,17890,17890,17890,0
20240717,131100,377111010,17890,17890,17890,17890,20
20240717,131000,376753210,17930,17790,17930,17790,32
20240717,130900,376180590,17780,17800,17800,17750,69
20240717,130800,374955520,17820,17820,17820,17820,0
20240717,130700,374955520,17820,17810,17820,17810,60
20240717,130600,373886540,17970,17950,17970,17950,10
20240717,130500,373706950,17970,17980,17980,17970,7
20240717,130400,373581130,17980,17950,17990,17790,2113
20240717,130300,335602620,17970,17530,17970,17530,7483
20240717,130200,202392830,17530,17530,17530,17530,66
20240717,130100,201235850,17510,17510,17510,17510,40
20240717,130000,200535450,17500,17590,17590,17500,2189
20240717,125900,162196220,17590,17590,17590,17590,0
20240717,125800,162196220,17590,17600,17600,17590,350
20240717,125700,156038610,17610,17610,17610,17610,0
20240717,125600,156038610,17610,17610,17610,17610,0
20240717,125500,156038610,17610,17610,17610,17610,33
20240717,125400,155457480,17600,17600,17600,17600,0
20240717,125300,155457480,17600,17600,17600,17600,0
20240717,125200,155457480,17600,17600,17600,17600,0
20240717,125100,155457480,17600,17600,17600,17600,0
20240717,125000,155457480,17600,17600,17600,17600,24
20240717,124900,155035080,17600,17600,17600,17600,366
20240717,124800,148593480,17600,17600,17600,17600,0
20240717,124700,148593480,17600,17610,17610,17600,121
20240717,124600,146462790,17620,17620,17620,17620,0
20240717,124500,146462790,17620,17620,17620,17620,388
20240717,124400,139626230,17620,17620,17620,17620,0
20240717,124300,139626230,17620,17620,17620,17620,0
20240717,124200,139626230,17620,17620,17620,17620,53
20240717,124100,138692370,17630,17630,17630,17630,0
20240717,124000,138692370,17630,17630,17630,17630,48
20240717,123900,137846130,17630,17630,17630,17630,0
20240717,123800,137846130,17630,17630,17630,17630,200
20240717,123700,134320130,17650,17650,17650,17650,0
20240717,123600,134320130,17650,17650,17650,17650,0
20240717,123500,134320130,17650,17650,17650,17650,0
20240717,123400,134320130,17650,17650,17650,17650,0
20240717,123300,134320130,17650,17650,17650,17650,0
20240717,123200,134320130,17650,17650,17650,17650,0
20240717,123100,134320130,17650,17650,17650,17650,0
20240717,123000,134320130,17650,17650,17650,17650,0
20240717,122900,134320130,17650,17640,17650,17630,13
20240717,122800,134090910,17630,17630,17630,17630,0
20240717,122700,134090910,17630,17630,17630,17630,0
20240717,122600,134090910,17630,17630,17630,17630,0
20240717,122500,134090910,17630,17630,17630,17630,0
20240717,122400,134090910,17630,17630,17630,17630,0
20240717,122300,134090910,17630,17630,17630,17630,0
20240717,122200,134090910,17630,17630,17630,17630,250
20240717,122100,129683410,17630,17630,17630,17630,0
20240717,122000,129683410,17630,17630,17630,17630,0
20240717,121900,129683410,17630,17630,17630,17630,0
20240717,121800,129683410,17630,17630,17630,17630,0
20240717,121700,129683410,17630,17630,17630,17630,162
20240717,121600,126827350,17630,17630,17630,17630,900
20240717,121500,110960350,17630,17630,17630,17630,0
20240717,121400,110960350,17630,17630,17630,17630,0
20240717,121300,110960350,17630,17630,17630,17630,0
20240717,121200,110960350,17630,17630,17630,17630,0
20240717,121100,110960350,17630,17630,17630,17630,10
20240717,121000,110784050,17630,17630,17630,17630,0
20240717,120900,110784050,17630,17630,17630,17630,0
20240717,120800,110784050,17630,17630,17630,17630,2
20240717,120700,110748790,17630,17630,17630,17630,0
20240717,120600,110748790,17630,17630,17630,17630,100
20240717,120500,108985790,17630,17630,17630,17630,1
20240717,120400,108968160,17630,17630,17630,17630,0
20240717,120300,108968160,17630,17630,17630,17630,0
20240717,120200,108968160,17630,17630,17630,17630,0
20240717,120100,108968160,17630,17630,17630,17630,1
20240717,120000,108950530,17630,17630,17630,17630,0
20240717,115900,108950530,17630,17630,17630,17630,0
20240717,115800,108950530,17630,17630,17630,17630,0
20240717,115700,108950530,17630,17630,17630,17630,0
20240717,115600,108950530,17630,17630,17630,17630,0
20240717,115500,108950530,17630,17630,17630,17630,24
20240717,115400,108527410,17630,17630,17630,17630,11
20240717,115300,108333480,17620,17620,17620,17620,0
20240717,115200,108333480,17620,17620,17620,17620,0
20240717,115100,108333480,17620,17620,17620,17620,0
20240717,115000,108333480,17620,17620,17620,17620,0
20240717,114900,108333480,17620,17620,17620,17620,0
20240717,114800,108333480,17620,17650,17650,17620,281
20240717,114700,103377000,17650,17660,17660,17650,143
20240717,114600,100853010,17660,17660,17660,17660,275
20240717,114500,95996510,17660,17660,17660,17660,0
20240717,114400,95996510,17660,17660,17660,17660,0
20240717,114300,95996510,17660,17660,17660,17660,0
20240717,114200,95996510,17660,17660,17660,17660,20
20240717,114100,95643310,17650,17650,17650,17650,52
20240717,114000,94725510,17660,17660,17660,17660,0
20240717,113900,94725510,17660,17660,17660,17660,0
20240717,113800,94725510,17660,17660,17660,17660,0
20240717,113700,94725510,17660,17660,17660,17660,4
20240717,113600,94654870,17660,17660,17660,17660,0
20240717,113500,94654870,17660,17660,17660,17660,1
20240717,113400,94637210,17660,17660,17660,17660,9
20240717,113300,94478270,17660,17660,17660,17660,0
20240717,113200,94478270,17660,17660,17660,17660,8
20240717,113100,94336990,17660,17650,17660,17650,8
20240717,113000,94195720,17650,17660,17660,17650,11
20240717,112900,94001550,17660,17660,17660,17660,0
20240717,112800,94001550,17660,17660,17660,17660,0
20240717,112700,94001550,17660,17660,17660,17660,120
20240717,112600,91882350,17660,17660,17660,17660,20
20240717,112500,91529150,17660,17670,17670,17660,111
20240717,112400,89567870,17670,17670,17670,17670,0
20240717,112300,89567870,17670,17680,17680,17670,110
20240717,112200,87623370,17680,17680,17680,17680,0
20240717,112100,87623370,17680,17680,17680,17680,0
20240717,112000,87623370,17680,17680,17680,17680,0
20240717,111900,87623370,17680,17680,17680,17680,0
20240717,111800,87623370,17680,17680,17680,17680,0
20240717,111700,87623370,17680,17680,17680,17680,70
20240717,111600,86385770,17680,17720,17720,17680,102
20240717,111500,84582330,17720,17720,17720,17720,4
20240717,111400,84511450,17720,17720,17720,17720,0
20240717,111300,84511450,17720,17680,17720,17680,8
20240717,111200,84369890,17680,17680,17680,17680,0
20240717,111100,84369890,17680,17680,17680,17680,0
20240717,111000,84369890,17680,17680,17680,17680,0
20240717,110900,84369890,17680,17680,17680,17680,0
20240717,110800,84369890,17680,17680,17680,17680,0
20240717,110700,84369890,17680,17680,17680,17680,0
20240717,110600,84369890,17680,17680,17680,17680,0
20240717,110500,84369890,17680,17680,17680,17680,0
20240717,110400,84369890,17680,17680,17680,17680,0
20240717,110300,84369890,17680,17680,17680,17680,30
20240717,110200,83839490,17720,17680,17720,17680,2
20240717,110100,83804090,17680,17680,17680,17680,50
20240717,110000,82920090,17720,17720,17720,17720,1
20240717,105900,82902370,17680,17680,17680,17680,0
20240717,105800,82902370,17680,17680,17680,17680,0
20240717,105700,82902370,17680,17680,17680,17680,0
20240717,105600,82902370,17680,17680,17680,17680,0
20240717,105500,82902370,17680,17680,17680,17680,1
20240717,105400,82884690,17680,17680,17680,17680,0
20240717,105300,82884690,17680,17680,17680,17680,0
20240717,105200,82884690,17680,17680,17680,17680,30
20240717,105100,82354290,17680,17680,17680,17680,0
20240717,105000,82354290,17680,17680,17680,17680,0
20240717,104900,82354290,17680,17680,17680,17680,0
20240717,104800,82354290,17680,17680,17680,17680,0
20240717,104700,82354290,17680,17680,17680,17680,0
20240717,104600,82354290,17680,17680,17680,17680,12
20240717,104500,82142130,17720,17720,17720,17720,0
20240717,104400,82142130,17720,17720,17720,17720,0
20240717,104300,82142130,17720,17720,17720,17720,50
20240717,104200,81256130,17720,17720,17720,17720,0
20240717,104100,81256130,17720,17720,17720,17720,50
20240717,104000,80370130,17680,17680,17680,17680,0
20240717,103900,80370130,17680,17680,17680,17680,75
20240717,103800,79044130,17680,17680,17680,17680,500
20240717,103700,70204130,17680,17680,17680,17680,0
20240717,103600,70204130,17680,17680,17680,17680,144
20240717,103500,67658210,17680,17680,17680,17680,0
20240717,103400,67658210,17680,17700,17700,17680,50
20240717,103300,66773770,17700,17700,17700,17700,0
20240717,103200,66773770,17700,17700,17700,17700,52
20240717,103100,65853370,17690,17690,17690,17690,72
20240717,103000,64579690,17690,17690,17690,17690,0
20240717,102900,64579690,17690,17690,17690,17690,0
20240717,102800,64579690,17690,17690,17690,17690,0
20240717,102700,64579690,17690,17690,17690,17690,0
20240717,102600,64579690,17690,17690,17690,17690,0
20240717,102500,64579690,17690,17690,17690,17690,0
20240717,102400,64579690,17690,17690,17690,17690,0
20240717,102300,64579690,17690,17690,17690,17690,0
20240717,102200,64579690,17690,17690,17690,17690,48
20240717,102100,63730570,17690,17690,17690,17690,0
20240717,102000,63730570,17690,17690,17690,17690,50
20240717,101900,62846070,17700,17700,17700,17700,115
20240717,101800,60810570,17700,17700,17700,17700,0
20240717,101700,60810570,17700,17710,17710,17700,26
20240717,101600,60350190,17710,17710,17710,17710,0
20240717,101500,60350190,17710,17710,17710,17710,0
20240717,101400,60350190,17710,17710,17710,17710,5
20240717,101300,60261640,17720,17720,17720,17720,1
20240717,101200,60243920,17720,17720,17720,17710,122
20240717,101100,58082190,17710,17710,17710,17710,41
20240717,101000,57356080,17720,17720,17720,17720,0
20240717,100900,57356080,17720,17720,17720,17720,144
20240717,100800,54804400,17720,17720,17720,17720,5
20240717,100700,54715800,17730,17730,17730,17730,0
20240717,100600,54715800,17730,17730,17730,17730,0
20240717,100500,54715800,17730,17730,17730,17730,0
20240717,100400,54715800,17730,17730,17730,17730,20
20240717,100300,54361200,17730,17730,17730,17730,0
20240717,100200,54361200,17730,17730,17730,17730,14
20240717,100100,54112980,17730,17750,17750,17730,92
20240717,100000,52481150,17750,17750,17750,17750,0
20240717,095900,52481150,17750,17750,17750,17750,23
20240717,095800,52072900,17750,17750,17750,17750,1
20240717,095700,52055150,17750,17750,17750,17750,0
20240717,095600,52055150,17750,17770,17770,17750,197
20240717,095500,48558320,17770,17770,17770,17770,2
20240717,095400,48522780,17770,17770,17770,17770,0
20240717,095300,48522780,17770,17770,17770,17770,0
20240717,095200,48522780,17770,17770,17770,17770,1
20240717,095100,48505010,17750,17750,17750,17750,0
20240717,095000,48505010,17750,17750,17750,17750,0
20240717,094900,48505010,17750,17750,17750,17750,0
20240717,094800,48505010,17750,17750,17750,17750,0
20240717,094700,48505010,17750,17750,17750,17750,0
20240717,094600,48505010,17750,17750,17750,17750,1
20240717,094500,48487260,17770,17750,17770,17750,9
20240717,094400,48327490,17760,17760,17760,17760,0
20240717,094300,48327490,17760,17760,17760,17760,0
20240717,094200,48327490,17760,17760,17760,17760,1
20240717,094100,48309730,17750,17750,17750,17750,0
20240717,094000,48309730,17750,17760,17760,17750,36
20240717,093900,47670420,17770,17770,17770,17770,56
20240717,093800,46675300,17780,17780,17780,17780,0
20240717,093700,46675300,17780,17780,17780,17780,0
20240717,093600,46675300,17780,17780,17780,17780,0
20240717,093500,46675300,17780,17780,17780,17780,0
20240717,093400,46675300,17780,17780,17780,17780,0
20240717,093300,46675300,17780,17780,17780,17780,0
20240717,093200,46675300,17780,17780,17780,17780,0
20240717,093100,46675300,17780,17780,17780,17780,11
20240717,093000,46479720,17800,17800,17800,17800,281
20240717,092900,41477920,17800,17810,17810,17800,499
20240717,092800,32591360,17820,17820,17820,17820,248
20240717,092700,28172000,17820,17820,17820,17820,0
20240717,092600,28172000,17820,17820,17820,17820,0
20240717,092500,28172000,17820,17820,17820,17820,0
20240717,092400,28172000,17820,17820,17820,17820,0
20240717,092300,28172000,17820,17820,17820,17820,5
20240717,092200,28082900,17890,17890,17890,17890,2
20240717,092100,28047120,17890,17890,17890,17890,0
20240717,092000,28047120,17890,17890,17890,17890,100
20240717,091900,26258120,17900,17890,17900,17890,50
20240717,091800,25363610,17890,17890,17890,17890,1
20240717,091700,25345720,17890,17820,17890,17820,4
20240717,091600,25274300,17900,17890,17900,17890,3
20240717,091500,25220620,17900,17900,17900,17900,10
20240717,091400,25041620,17900,17900,17900,17900,2
20240717,091300,25005820,17900,17900,17900,17900,0
20240717,091200,25005820,17900,17910,17910,17900,4
20240717,091100,24934210,17900,17900,17900,17900,1
20240717,091000,24916310,17920,17930,17930,17820,3
20240717,090900,24862640,17930,17930,17930,17930,160
20240717,090800,21993840,17940,17940,17940,17940,0
20240717,090700,21993840,17940,17920,17940,17920,30
20240717,090600,21455980,17950,17950,17950,17950,0
20240717,090500,21455980,17950,17950,17950,17950,37
20240717,090400,20791830,17950,17960,17970,17690,18
20240717,090300,20470750,17970,17960,17970,17960,48
20240717,090200,19608220,17970,17960,17970,17960,54
20240717,090100,18637850,17970,17980,17980,17970,13
20240717,090000,18404130,17970,17970,17980,17660,1024