KissMeData/322180/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,211600,1683579180,6280,6280,6280,6280,8982
20240717,211500,1683579180,6280,6280,6280,6280,0
20240717,211400,1683579180,6280,6280,6280,6280,0
20240717,211300,1683579180,6280,6280,6280,6280,0
20240717,211200,1683579180,6280,6280,6280,6280,0
20240717,211100,1683579180,6280,6280,6280,6280,0
20240717,211000,1683579180,6280,6280,6280,6280,0
20240717,210900,1683579180,6280,6280,6280,6280,0
20240717,210800,1683579180,6280,6280,6280,6280,0
20240717,210700,1683579180,6280,6280,6280,6280,0
20240717,210600,1683579180,6280,6280,6280,6280,0
20240717,210500,1683579180,6280,6280,6280,6280,0
20240717,210400,1683579180,6280,6280,6280,6280,0
20240717,210300,1683579180,6280,6280,6280,6280,0
20240717,210200,1683579180,6280,6280,6280,6280,0
20240717,210100,1683579180,6280,6280,6280,6280,0
20240717,210000,1683579180,6280,6280,6280,6280,0
20240717,205900,1683579180,6280,6280,6280,6280,0
20240717,205800,1683579180,6280,6280,6280,6280,0
20240717,205700,1683579180,6280,6280,6280,6280,0
20240717,205600,1683579180,6280,6280,6280,6280,0
20240717,205500,1683579180,6280,6280,6280,6280,0
20240717,205400,1683579180,6280,6280,6280,6280,0
20240717,205300,1683579180,6280,6280,6280,6280,0
20240717,205200,1683579180,6280,6280,6280,6280,0
20240717,205100,1683579180,6280,6280,6280,6280,0
20240717,205000,1683579180,6280,6280,6280,6280,0
20240717,204900,1683579180,6280,6280,6280,6280,0
20240717,204800,1683579180,6280,6280,6280,6280,0
20240717,204700,1683579180,6280,6280,6280,6280,0
20240717,204600,1683579180,6280,6280,6280,6280,8982
20240717,204500,1683579180,6280,6280,6280,6280,0
20240717,204400,1683579180,6280,6280,6280,6280,0
20240717,204300,1683579180,6280,6280,6280,6280,0
20240717,204200,1683579180,6280,6280,6280,6280,0
20240717,204100,1683579180,6280,6280,6280,6280,0
20240717,204000,1683579180,6280,6280,6280,6280,0
20240717,203900,1683579180,6280,6280,6280,6280,0
20240717,203800,1683579180,6280,6280,6280,6280,0
20240717,203700,1683579180,6280,6280,6280,6280,0
20240717,203600,1683579180,6280,6280,6280,6280,0
20240717,203500,1683579180,6280,6280,6280,6280,0
20240717,203400,1683579180,6280,6280,6280,6280,0
20240717,203300,1683579180,6280,6280,6280,6280,0
20240717,203200,1683579180,6280,6280,6280,6280,0
20240717,203100,1683579180,6280,6280,6280,6280,0
20240717,203000,1683579180,6280,6280,6280,6280,0
20240717,202900,1683579180,6280,6280,6280,6280,0
20240717,202800,1683579180,6280,6280,6280,6280,0
20240717,202700,1683579180,6280,6280,6280,6280,0
20240717,202600,1683579180,6280,6280,6280,6280,0
20240717,202500,1683579180,6280,6280,6280,6280,0
20240717,202400,1683579180,6280,6280,6280,6280,0
20240717,202300,1683579180,6280,6280,6280,6280,0
20240717,202200,1683579180,6280,6280,6280,6280,0
20240717,202100,1683579180,6280,6280,6280,6280,0
20240717,202000,1683579180,6280,6280,6280,6280,0
20240717,201900,1683579180,6280,6280,6280,6280,0
20240717,201800,1683579180,6280,6280,6280,6280,0
20240717,201700,1683579180,6280,6280,6280,6280,0
20240717,201600,1683579180,6280,6280,6280,6280,8982
20240717,201500,1683579180,6280,6280,6280,6280,0
20240717,201400,1683579180,6280,6280,6280,6280,0
20240717,201300,1683579180,6280,6280,6280,6280,0
20240717,201200,1683579180,6280,6280,6280,6280,0
20240717,201100,1683579180,6280,6280,6280,6280,0
20240717,201000,1683579180,6280,6280,6280,6280,0
20240717,200900,1683579180,6280,6280,6280,6280,0
20240717,200800,1683579180,6280,6280,6280,6280,0
20240717,200700,1683579180,6280,6280,6280,6280,0
20240717,200600,1683579180,6280,6280,6280,6280,0
20240717,200500,1683579180,6280,6280,6280,6280,0
20240717,200400,1683579180,6280,6280,6280,6280,0
20240717,200300,1683579180,6280,6280,6280,6280,0
20240717,200200,1683579180,6280,6280,6280,6280,0
20240717,200100,1683579180,6280,6280,6280,6280,0
20240717,200000,1683579180,6280,6280,6280,6280,0
20240717,195900,1683579180,6280,6280,6280,6280,0
20240717,195800,1683579180,6280,6280,6280,6280,0
20240717,195700,1683579180,6280,6280,6280,6280,0
20240717,195600,1683579180,6280,6280,6280,6280,0
20240717,195500,1683579180,6280,6280,6280,6280,0
20240717,195400,1683579180,6280,6280,6280,6280,0
20240717,195300,1683579180,6280,6280,6280,6280,0
20240717,195200,1683579180,6280,6280,6280,6280,0
20240717,195100,1683579180,6280,6280,6280,6280,0
20240717,195000,1683579180,6280,6280,6280,6280,0
20240717,194900,1683579180,6280,6280,6280,6280,0
20240717,194800,1683579180,6280,6280,6280,6280,0
20240717,194700,1683579180,6280,6280,6280,6280,0
20240717,194600,1683579180,6280,6280,6280,6280,8982
20240717,194500,1683579180,6280,6280,6280,6280,0
20240717,194400,1683579180,6280,6280,6280,6280,0
20240717,194300,1683579180,6280,6280,6280,6280,0
20240717,194200,1683579180,6280,6280,6280,6280,0
20240717,194100,1683579180,6280,6280,6280,6280,0
20240717,194000,1683579180,6280,6280,6280,6280,0
20240717,193900,1683579180,6280,6280,6280,6280,0
20240717,193800,1683579180,6280,6280,6280,6280,0
20240717,193700,1683579180,6280,6280,6280,6280,0
20240717,193600,1683579180,6280,6280,6280,6280,0
20240717,193500,1683579180,6280,6280,6280,6280,0
20240717,193400,1683579180,6280,6280,6280,6280,0
20240717,193300,1683579180,6280,6280,6280,6280,0
20240717,193200,1683579180,6280,6280,6280,6280,0
20240717,193100,1683579180,6280,6280,6280,6280,0
20240717,193000,1683579180,6280,6280,6280,6280,0
20240717,192900,1683579180,6280,6280,6280,6280,0
20240717,192800,1683579180,6280,6280,6280,6280,0
20240717,192700,1683579180,6280,6280,6280,6280,0
20240717,192600,1683579180,6280,6280,6280,6280,0
20240717,192500,1683579180,6280,6280,6280,6280,0
20240717,192400,1683579180,6280,6280,6280,6280,0
20240717,192300,1683579180,6280,6280,6280,6280,0
20240717,192200,1683579180,6280,6280,6280,6280,0
20240717,192100,1683579180,6280,6280,6280,6280,0
20240717,192000,1683579180,6280,6280,6280,6280,0
20240717,191900,1683579180,6280,6280,6280,6280,0
20240717,191800,1683579180,6280,6280,6280,6280,0
20240717,191700,1683579180,6280,6280,6280,6280,0
20240717,191600,1683579180,6280,6280,6280,6280,8982
20240717,191500,1683579180,6280,6280,6280,6280,0
20240717,191400,1683579180,6280,6280,6280,6280,0
20240717,191300,1683579180,6280,6280,6280,6280,0
20240717,191200,1683579180,6280,6280,6280,6280,0
20240717,191100,1683579180,6280,6280,6280,6280,0
20240717,191000,1683579180,6280,6280,6280,6280,0
20240717,190900,1683579180,6280,6280,6280,6280,0
20240717,190800,1683579180,6280,6280,6280,6280,0
20240717,190700,1683579180,6280,6280,6280,6280,0
20240717,190600,1683579180,6280,6280,6280,6280,0
20240717,190500,1683579180,6280,6280,6280,6280,0
20240717,190400,1683579180,6280,6280,6280,6280,0
20240717,190300,1683579180,6280,6280,6280,6280,0
20240717,190200,1683579180,6280,6280,6280,6280,0
20240717,190100,1683579180,6280,6280,6280,6280,0
20240717,190000,1683579180,6280,6280,6280,6280,0
20240717,185900,1683579180,6280,6280,6280,6280,0
20240717,185800,1683579180,6280,6280,6280,6280,0
20240717,185700,1683579180,6280,6280,6280,6280,0
20240717,185600,1683579180,6280,6280,6280,6280,0
20240717,185500,1683579180,6280,6280,6280,6280,0
20240717,185400,1683579180,6280,6280,6280,6280,0
20240717,185300,1683579180,6280,6280,6280,6280,0
20240717,185200,1683579180,6280,6280,6280,6280,0
20240717,185100,1683579180,6280,6280,6280,6280,0
20240717,185000,1683579180,6280,6280,6280,6280,0
20240717,184900,1683579180,6280,6280,6280,6280,0
20240717,184800,1683579180,6280,6280,6280,6280,0
20240717,184700,1683579180,6280,6280,6280,6280,0
20240717,184600,1683579180,6280,6280,6280,6280,8982
20240717,184500,1683579180,6280,6280,6280,6280,0
20240717,184400,1683579180,6280,6280,6280,6280,0
20240717,184300,1683579180,6280,6280,6280,6280,0
20240717,184200,1683579180,6280,6280,6280,6280,0
20240717,184100,1683579180,6280,6280,6280,6280,0
20240717,184000,1683579180,6280,6280,6280,6280,0
20240717,183900,1683579180,6280,6280,6280,6280,0
20240717,183800,1683579180,6280,6280,6280,6280,0
20240717,183700,1683579180,6280,6280,6280,6280,0
20240717,183600,1683579180,6280,6280,6280,6280,0
20240717,183500,1683579180,6280,6280,6280,6280,0
20240717,183400,1683579180,6280,6280,6280,6280,0
20240717,183300,1683579180,6280,6280,6280,6280,0
20240717,183200,1683579180,6280,6280,6280,6280,0
20240717,183100,1683579180,6280,6280,6280,6280,0
20240717,183000,1683579180,6280,6280,6280,6280,0
20240717,182900,1683579180,6280,6280,6280,6280,0
20240717,182800,1683579180,6280,6280,6280,6280,0
20240717,182700,1683579180,6280,6280,6280,6280,0
20240717,182600,1683579180,6280,6280,6280,6280,0
20240717,182500,1683579180,6280,6280,6280,6280,0
20240717,182400,1683579180,6280,6280,6280,6280,0
20240717,182300,1683579180,6280,6280,6280,6280,0
20240717,182200,1683579180,6280,6280,6280,6280,0
20240717,182100,1683579180,6280,6280,6280,6280,0
20240717,182000,1683579180,6280,6280,6280,6280,0
20240717,181900,1683579180,6280,6280,6280,6280,0
20240717,181800,1683579180,6280,6280,6280,6280,0
20240717,181700,1683579180,6280,6280,6280,6280,0
20240717,181600,1683579180,6280,6280,6280,6280,8982
20240717,181500,1683579180,6280,6280,6280,6280,0
20240717,181400,1683579180,6280,6280,6280,6280,0
20240717,181300,1683579180,6280,6280,6280,6280,0
20240717,181200,1683579180,6280,6280,6280,6280,0
20240717,181100,1683579180,6280,6280,6280,6280,0
20240717,181000,1683579180,6280,6280,6280,6280,0
20240717,180900,1683579180,6280,6280,6280,6280,0
20240717,180800,1683579180,6280,6280,6280,6280,0
20240717,180700,1683579180,6280,6280,6280,6280,0
20240717,180600,1683579180,6280,6280,6280,6280,0
20240717,180500,1683579180,6280,6280,6280,6280,0
20240717,180400,1683579180,6280,6280,6280,6280,0
20240717,180300,1683579180,6280,6280,6280,6280,0
20240717,180200,1683579180,6280,6280,6280,6280,0
20240717,180100,1683579180,6280,6280,6280,6280,0
20240717,180000,1683579180,6280,6280,6280,6280,0
20240717,175900,1683579180,6280,6280,6280,6280,0
20240717,175800,1683579180,6280,6280,6280,6280,0
20240717,175700,1683579180,6280,6280,6280,6280,0
20240717,175600,1683579180,6280,6280,6280,6280,0
20240717,175500,1683579180,6280,6280,6280,6280,0
20240717,175400,1683579180,6280,6280,6280,6280,0
20240717,175300,1683579180,6280,6280,6280,6280,0
20240717,175200,1683579180,6280,6280,6280,6280,0
20240717,175100,1683579180,6280,6280,6280,6280,0
20240717,175000,1683579180,6280,6280,6280,6280,0
20240717,174900,1683579180,6280,6280,6280,6280,0
20240717,174800,1683579180,6280,6280,6280,6280,0
20240717,174700,1683579180,6280,6280,6280,6280,0
20240717,174600,1683579180,6280,6280,6280,6280,8982
20240717,174500,1683579180,6280,6280,6280,6280,0
20240717,174400,1683579180,6280,6280,6280,6280,0
20240717,174300,1683579180,6280,6280,6280,6280,0
20240717,174200,1683579180,6280,6280,6280,6280,0
20240717,174100,1683579180,6280,6280,6280,6280,0
20240717,174000,1683579180,6280,6280,6280,6280,0
20240717,173900,1683579180,6280,6280,6280,6280,0
20240717,173800,1683579180,6280,6280,6280,6280,0
20240717,173700,1683579180,6280,6280,6280,6280,0
20240717,173600,1683579180,6280,6280,6280,6280,0
20240717,173500,1683579180,6280,6280,6280,6280,0
20240717,173400,1683579180,6280,6280,6280,6280,0
20240717,173300,1683579180,6280,6280,6280,6280,0
20240717,173200,1683579180,6280,6280,6280,6280,0
20240717,173100,1683579180,6280,6280,6280,6280,0
20240717,173000,1683579180,6280,6280,6280,6280,0
20240717,172900,1683579180,6280,6280,6280,6280,0
20240717,172800,1683579180,6280,6280,6280,6280,0
20240717,172700,1683579180,6280,6280,6280,6280,0
20240717,172600,1683579180,6280,6280,6280,6280,0
20240717,172500,1683579180,6280,6280,6280,6280,0
20240717,172400,1683579180,6280,6280,6280,6280,0
20240717,172300,1683579180,6280,6280,6280,6280,0
20240717,172200,1683579180,6280,6280,6280,6280,0
20240717,172100,1683579180,6280,6280,6280,6280,0
20240717,172000,1683579180,6280,6280,6280,6280,0
20240717,171900,1683579180,6280,6280,6280,6280,0
20240717,171800,1683579180,6280,6280,6280,6280,0
20240717,171700,1683579180,6280,6280,6280,6280,0
20240717,171600,1683579180,6280,6280,6280,6280,8982
20240717,171500,1683579180,6280,6280,6280,6280,0
20240717,171400,1683579180,6280,6280,6280,6280,0
20240717,171300,1683579180,6280,6280,6280,6280,0
20240717,171200,1683579180,6280,6280,6280,6280,0
20240717,171100,1683579180,6280,6280,6280,6280,0
20240717,171000,1683579180,6280,6280,6280,6280,0
20240717,170900,1683579180,6280,6280,6280,6280,0
20240717,170800,1683579180,6280,6280,6280,6280,0
20240717,170700,1683579180,6280,6280,6280,6280,0
20240717,170600,1683579180,6280,6280,6280,6280,0
20240717,170500,1683579180,6280,6280,6280,6280,0
20240717,170400,1683579180,6280,6280,6280,6280,0
20240717,170300,1683579180,6280,6280,6280,6280,0
20240717,170200,1683579180,6280,6280,6280,6280,0
20240717,170100,1683579180,6280,6280,6280,6280,0
20240717,170000,1683579180,6280,6280,6280,6280,0
20240717,165900,1683579180,6280,6280,6280,6280,0
20240717,165800,1683579180,6280,6280,6280,6280,0
20240717,165700,1683579180,6280,6280,6280,6280,0
20240717,165600,1683579180,6280,6280,6280,6280,0
20240717,165500,1683579180,6280,6280,6280,6280,0
20240717,165400,1683579180,6280,6280,6280,6280,0
20240717,165300,1683579180,6280,6280,6280,6280,0
20240717,165200,1683579180,6280,6280,6280,6280,0
20240717,165100,1683579180,6280,6280,6280,6280,0
20240717,165000,1683579180,6280,6280,6280,6280,0
20240717,164900,1683579180,6280,6280,6280,6280,0
20240717,164800,1683579180,6280,6280,6280,6280,0
20240717,164700,1683579180,6280,6280,6280,6280,0
20240717,164600,1683579180,6280,6280,6280,6280,8982
20240717,164500,1683579180,6280,6280,6280,6280,0
20240717,164400,1683579180,6280,6280,6280,6280,0
20240717,164300,1683579180,6280,6280,6280,6280,0
20240717,164200,1683579180,6280,6280,6280,6280,0
20240717,164100,1683579180,6280,6280,6280,6280,0
20240717,164000,1683579180,6280,6280,6280,6280,0
20240717,163900,1683579180,6280,6280,6280,6280,0
20240717,163800,1683579180,6280,6280,6280,6280,0
20240717,163700,1683579180,6280,6280,6280,6280,0
20240717,163600,1683579180,6280,6280,6280,6280,0
20240717,163500,1683579180,6280,6280,6280,6280,0
20240717,163400,1683579180,6280,6280,6280,6280,0
20240717,163300,1683579180,6280,6280,6280,6280,0
20240717,163200,1683579180,6280,6280,6280,6280,0
20240717,163100,1683579180,6280,6280,6280,6280,0
20240717,163000,1683579180,6280,6280,6280,6280,0
20240717,162900,1683579180,6280,6280,6280,6280,0
20240717,162800,1683579180,6280,6280,6280,6280,0
20240717,162700,1683579180,6280,6280,6280,6280,0
20240717,162600,1683579180,6280,6280,6280,6280,0
20240717,162500,1683579180,6280,6280,6280,6280,0
20240717,162400,1683579180,6280,6280,6280,6280,0
20240717,162300,1683579180,6280,6280,6280,6280,0
20240717,162200,1683579180,6280,6280,6280,6280,0
20240717,162100,1683579180,6280,6280,6280,6280,0
20240717,162000,1683579180,6280,6280,6280,6280,0
20240717,161900,1683579180,6280,6280,6280,6280,0
20240717,161800,1683579180,6280,6280,6280,6280,0
20240717,161700,1683579180,6280,6280,6280,6280,0
20240717,161600,1683579180,6280,6280,6280,6280,8982
20240717,161500,1683579180,6280,6280,6280,6280,0
20240717,161400,1683579180,6280,6280,6280,6280,0
20240717,161300,1683579180,6280,6280,6280,6280,0
20240717,161200,1683579180,6280,6280,6280,6280,0
20240717,161100,1683579180,6280,6280,6280,6280,0
20240717,161000,1683579180,6280,6280,6280,6280,0
20240717,160900,1683579180,6280,6280,6280,6280,0
20240717,160800,1683579180,6280,6280,6280,6280,0
20240717,160700,1683579180,6280,6280,6280,6280,0
20240717,160600,1683579180,6280,6280,6280,6280,0
20240717,160500,1683579180,6280,6280,6280,6280,0
20240717,160400,1683579180,6280,6280,6280,6280,0
20240717,160300,1683579180,6280,6280,6280,6280,0
20240717,160200,1683579180,6280,6280,6280,6280,0
20240717,160100,1683579180,6280,6280,6280,6280,0
20240717,160000,1683579180,6280,6280,6280,6280,0
20240717,155900,1683579180,6280,6280,6280,6280,0
20240717,155800,1683579180,6280,6280,6280,6280,0
20240717,155700,1683579180,6280,6280,6280,6280,0
20240717,155600,1683579180,6280,6280,6280,6280,0
20240717,155500,1683579180,6280,6280,6280,6280,0
20240717,155400,1683579180,6280,6280,6280,6280,0
20240717,155300,1683579180,6280,6280,6280,6280,0
20240717,155200,1683579180,6280,6280,6280,6280,0
20240717,155100,1683579180,6280,6280,6280,6280,0
20240717,155000,1683579180,6280,6280,6280,6280,0
20240717,154900,1683579180,6280,6280,6280,6280,0
20240717,154800,1683579180,6280,6280,6280,6280,0
20240717,154700,1683579180,6280,6280,6280,6280,0
20240717,154600,1683579180,6280,6280,6280,6280,8982
20240717,154500,1683579180,6280,6280,6280,6280,0
20240717,154400,1683579180,6280,6280,6280,6280,0
20240717,154300,1683579180,6280,6280,6280,6280,0
20240717,154200,1683579180,6280,6280,6280,6280,0
20240717,154100,1683579180,6280,6280,6280,6280,0
20240717,154000,1683579180,6280,6280,6280,6280,0
20240717,153900,1683579180,6280,6280,6280,6280,0
20240717,153800,1683579180,6280,6280,6280,6280,0
20240717,153700,1683579180,6280,6280,6280,6280,0
20240717,153600,1683579180,6280,6280,6280,6280,0
20240717,153500,1683579180,6280,6280,6280,6280,0
20240717,153400,1683579180,6280,6280,6280,6280,0
20240717,153300,1683579180,6280,6280,6280,6280,0
20240717,153200,1683579180,6280,6280,6280,6280,0
20240717,153100,1683579180,6280,6280,6280,6280,0
20240717,153000,1683579180,6280,6280,6280,6280,8982
20240717,152900,1627172220,6280,6280,6280,6280,0
20240717,152800,1627172220,6280,6280,6280,6280,0
20240717,152700,1627172220,6280,6280,6280,6280,0
20240717,152600,1627172220,6280,6280,6280,6280,0
20240717,152500,1627172220,6280,6280,6280,6280,0
20240717,152400,1627172220,6280,6280,6280,6280,0
20240717,152300,1627172220,6280,6280,6280,6280,0
20240717,152200,1627172220,6280,6280,6280,6280,0
20240717,152100,1627172220,6280,6280,6280,6280,0
20240717,152000,1627172220,6280,6280,6280,6280,0
20240717,151900,1627172220,6280,6300,6400,6280,10604
20240717,151800,1559738430,6300,6280,6300,6170,14039
20240717,151700,1472859560,6230,6230,6230,6230,201
20240717,151600,1471607330,6230,6220,6230,6190,72
20240717,151500,1471160340,6220,6250,6300,6200,4302
20240717,151400,1444106110,6190,6210,6210,6180,216
20240717,151300,1442767420,6230,6230,6230,6230,5
20240717,151200,1442736270,6230,6200,6230,6200,3210
20240717,151100,1422754910,6150,6160,6160,6150,1622
20240717,151000,1412764610,6160,6180,6190,6160,3556
20240717,150900,1390857730,6220,6220,6220,6220,0
20240717,150800,1390857730,6220,6200,6220,6200,300
20240717,150700,1388995770,6200,6150,6200,6150,1655
20240717,150600,1378768150,6180,6160,6180,6160,1087
20240717,150500,1372052610,6170,6170,6170,6170,0
20240717,150400,1372052610,6170,6160,6170,6150,3046
20240717,150300,1353289010,6160,6170,6170,6160,80
20240717,150200,1352796180,6180,6170,6180,6170,880
20240717,150100,1347366520,6180,6180,6180,6180,1982
20240717,150000,1335117760,6170,6190,6190,6170,200
20240717,145900,1333883520,6170,6170,6170,6170,0
20240717,145800,1333883520,6170,6220,6220,6170,509
20240717,145700,1330741780,6180,6180,6180,6180,0
20240717,145600,1330741780,6180,6210,6210,6180,55
20240717,145500,1330401760,6180,6180,6180,6180,0
20240717,145400,1330401760,6180,6180,6180,6180,30
20240717,145300,1330216360,6190,6190,6190,6190,403
20240717,145200,1327721790,6190,6200,6200,6190,9
20240717,145100,1327666020,6190,6220,6220,6190,15000
20240717,145000,1234781650,6220,6220,6220,6220,80
20240717,144900,1234284050,6220,6220,6220,6220,170
20240717,144800,1233226650,6230,6230,6230,6230,0
20240717,144700,1233226650,6230,6230,6230,6230,65
20240717,144600,1232821700,6230,6260,6270,6230,2657
20240717,144500,1216236820,6260,6260,6260,6260,0
20240717,144400,1216236820,6260,6260,6260,6260,0
20240717,144300,1216236820,6260,6270,6270,6260,183
20240717,144200,1215091190,6280,6280,6280,6280,0
20240717,144100,1215091190,6280,6250,6280,6250,325
20240717,144000,1213055270,6240,6270,6270,6240,85
20240717,143900,1212522720,6250,6250,6250,6250,1
20240717,143800,1212516470,6250,6260,6270,6250,20
20240717,143700,1212391300,6250,6250,6250,6250,79
20240717,143600,1211897550,6250,6250,6250,6250,500
20240717,143500,1208772550,6250,6250,6250,6250,21
20240717,143400,1208641300,6250,6250,6250,6250,646
20240717,143300,1204603800,6250,6250,6250,6250,364
20240717,143200,1202328800,6250,6250,6250,6250,13
20240717,143100,1202247550,6240,6240,6240,6240,0
20240717,143000,1202247550,6240,6240,6240,6240,9
20240717,142900,1202191390,6230,6230,6230,6230,0
20240717,142800,1202191390,6230,6230,6230,6230,0
20240717,142700,1202191390,6230,6230,6230,6230,0
20240717,142600,1202191390,6230,6230,6230,6230,755
20240717,142500,1197487740,6230,6250,6250,6230,419
20240717,142400,1194877280,6240,6260,6260,6240,9
20240717,142300,1194820990,6270,6270,6270,6270,0
20240717,142200,1194820990,6270,6240,6270,6240,351
20240717,142100,1192622710,6240,6260,6260,6240,257
20240717,142000,1191014290,6260,6260,6260,6260,0
20240717,141900,1191014290,6260,6270,6270,6260,6
20240717,141800,1190976710,6260,6260,6260,6260,0
20240717,141700,1190976710,6260,6260,6260,6260,258
20240717,141600,1189361630,6260,6260,6260,6260,156
20240717,141500,1188385070,6280,6270,6280,6270,301
20240717,141400,1186495130,6280,6290,6290,6280,7
20240717,141300,1186451160,6250,6250,6250,6250,407
20240717,141200,1183907410,6230,6240,6300,6230,6635
20240717,141100,1142229100,6240,6240,6240,6240,3
20240717,141000,1142210380,6250,6200,6250,6200,321
20240717,140900,1140210520,6170,6170,6170,6170,2
20240717,140800,1140198180,6170,6170,6170,6170,0
20240717,140700,1140198180,6170,6170,6170,6170,341
20240717,140600,1138094210,6200,6200,6200,6200,0
20240717,140500,1138094210,6200,6200,6200,6200,60
20240717,140400,1137722210,6200,6200,6200,6200,1
20240717,140300,1137716010,6200,6200,6200,6200,330
20240717,140200,1135670010,6200,6200,6200,6200,0
20240717,140100,1135670010,6200,6200,6200,6200,0
20240717,140000,1135670010,6200,6200,6200,6200,100
20240717,135900,1135050010,6160,6160,6160,6160,14
20240717,135800,1134963770,6190,6190,6190,6190,556
20240717,135700,1131522130,6190,6190,6190,6190,500
20240717,135600,1128427130,6160,6210,6210,6160,237
20240717,135500,1126963400,6210,6210,6210,6210,3
20240717,135400,1126944770,6220,6220,6220,6220,10
20240717,135300,1126882570,6220,6220,6220,6220,11
20240717,135200,1126814150,6220,6240,6240,6220,23
20240717,135100,1126670860,6240,6230,6250,6230,250
20240717,135000,1125109010,6200,6210,6210,6200,204
20240717,134900,1123844180,6200,6240,6240,6200,1520
20240717,134800,1114382670,6250,6250,6250,6250,793
20240717,134700,1109426420,6260,6260,6260,6260,52
20240717,134600,1109100900,6260,6290,6290,6260,1407
20240717,134500,1100260490,6300,6300,6300,6300,732
20240717,134400,1095648890,6300,6310,6310,6300,606
20240717,134300,1091830840,6300,6310,6310,6300,187
20240717,134200,1090652730,6300,6300,6310,6300,104
20240717,134100,1089996520,6290,6290,6330,6290,477
20240717,134000,1086990330,6280,6280,6280,6280,316
20240717,133900,1085005850,6280,6280,6280,6280,443
20240717,133800,1082223810,6280,6320,6320,6280,1698
20240717,133700,1071515960,6330,6320,6340,6320,196
20240717,133600,1070276560,6320,6350,6350,6320,709
20240717,133500,1065781810,6350,6340,6350,6340,861
20240717,133400,1060322070,6320,6330,6350,6310,3575
20240717,133300,1037637820,6330,6330,6350,6330,4184
20240717,133200,1011091860,6330,6310,6330,6310,802
20240717,133100,1006016520,6300,6290,6320,6280,5968
20240717,133000,968403550,6280,6250,6280,6250,1874
20240717,132900,956647650,6240,6250,6250,6240,4094
20240717,132800,931060200,6250,6230,6250,6230,1094
20240717,132700,924239140,6230,6220,6230,6220,820
20240717,132600,919138640,6220,6220,6220,6220,0
20240717,132500,919138640,6220,6220,6220,6220,18
20240717,132400,919026680,6220,6210,6220,6210,254
20240717,132300,917447960,6210,6210,6210,6210,50
20240717,132200,917137460,6210,6210,6210,6210,100
20240717,132100,916516460,6210,6210,6210,6210,30
20240717,132000,916330160,6220,6210,6220,6210,17
20240717,131900,916224450,6210,6210,6210,6210,0
20240717,131800,916224450,6210,6210,6210,6210,121
20240717,131700,915473040,6200,6200,6200,6200,0
20240717,131600,915473040,6200,6200,6200,6200,9
20240717,131500,915417240,6200,6200,6200,6200,0
20240717,131400,915417240,6200,6200,6200,6200,0
20240717,131300,915417240,6200,6210,6210,6200,701
20240717,131200,911068330,6200,6200,6200,6200,150
20240717,131100,910138330,6190,6190,6190,6190,4
20240717,131000,910113570,6230,6200,6230,6190,31
20240717,130900,909921630,6190,6190,6190,6190,0
20240717,130800,909921630,6190,6220,6230,6190,555
20240717,130700,906470370,6190,6200,6210,6190,99
20240717,130600,905856580,6220,6220,6220,6220,56
20240717,130500,905508260,6220,6220,6220,6220,1012
20240717,130400,899213620,6230,6230,6230,6230,201
20240717,130300,897961390,6230,6230,6230,6230,4
20240717,130200,897936470,6230,6140,6230,6140,29841
20240717,130100,713506060,6140,6130,6140,6130,500
20240717,130000,710436310,6130,6120,6130,6120,101
20240717,125900,709818180,6120,6120,6120,6120,0
20240717,125800,709818180,6120,6120,6120,6120,6
20240717,125700,709781460,6120,6120,6120,6120,200
20240717,125600,708557460,6120,6120,6120,6120,10
20240717,125500,708496260,6120,6120,6120,6120,1
20240717,125400,708490140,6130,6130,6130,6130,0
20240717,125300,708490140,6130,6130,6130,6130,0
20240717,125200,708490140,6130,6130,6130,6130,2
20240717,125100,708477880,6130,6130,6130,6130,0
20240717,125000,708477880,6130,6130,6130,6130,50
20240717,124900,708171380,6120,6120,6120,6120,0
20240717,124800,708171380,6120,6120,6120,6120,0
20240717,124700,708171380,6120,6120,6120,6120,0
20240717,124600,708171380,6120,6120,6120,6120,0
20240717,124500,708171380,6120,6120,6120,6120,293
20240717,124400,706378220,6120,6110,6120,6110,4
20240717,124300,706353760,6120,6120,6120,6120,0
20240717,124200,706353760,6120,6120,6120,6120,11
20240717,124100,706286440,6110,6110,6110,6110,249
20240717,124000,704765050,6100,6100,6100,6100,507
20240717,123900,701672350,6120,6120,6120,6120,225
20240717,123800,700295350,6130,6130,6130,6130,0
20240717,123700,700295350,6130,6130,6130,6130,0
20240717,123600,700295350,6130,6130,6130,6130,292
20240717,123500,698505390,6130,6130,6130,6130,0
20240717,123400,698505390,6130,6120,6130,6120,308
20240717,123300,696618290,6130,6130,6130,6130,0
20240717,123200,696618290,6130,6130,6130,6130,0
20240717,123100,696618290,6130,6130,6130,6130,0
20240717,123000,696618290,6130,6130,6130,6130,0
20240717,122900,696618290,6130,6130,6130,6130,0
20240717,122800,696618290,6130,6130,6130,6130,1
20240717,122700,696612160,6130,6130,6130,6130,0
20240717,122600,696612160,6130,6130,6130,6130,3
20240717,122500,696593770,6100,6100,6100,6100,0
20240717,122400,696593770,6100,6100,6100,6100,0
20240717,122300,696593770,6100,6100,6100,6100,0
20240717,122200,696593770,6100,6100,6100,6100,0
20240717,122100,696593770,6100,6100,6100,6100,0
20240717,122000,696593770,6100,6130,6130,6100,81
20240717,121900,696099620,6140,6140,6140,6140,2
20240717,121800,696087340,6130,6130,6130,6130,0
20240717,121700,696087340,6130,6130,6130,6130,5
20240717,121600,696056690,6100,6100,6100,6100,0
20240717,121500,696056690,6100,6100,6100,6100,0
20240717,121400,696056690,6100,6100,6100,6100,0
20240717,121300,696056690,6100,6100,6100,6100,5
20240717,121200,696026190,6150,6140,6150,6140,300
20240717,121100,694183860,6100,6100,6100,6100,0
20240717,121000,694183860,6100,6100,6100,6100,3
20240717,120900,694165560,6100,6100,6100,6100,0
20240717,120800,694165560,6100,6100,6100,6100,0
20240717,120700,694165560,6100,6100,6100,6100,0
20240717,120600,694165560,6100,6100,6100,6100,307
20240717,120500,692292860,6130,6130,6130,6130,0
20240717,120400,692292860,6130,6130,6130,6130,140
20240717,120300,691434660,6130,6130,6130,6130,0
20240717,120200,691434660,6130,6130,6130,6130,0
20240717,120100,691434660,6130,6130,6130,6130,500
20240717,120000,688369660,6120,6120,6120,6120,0
20240717,115900,688369660,6120,6120,6120,6120,511
20240717,115800,685242340,6120,6120,6120,6120,0
20240717,115700,685242340,6120,6110,6120,6110,53
20240717,115600,684918080,6120,6120,6120,6120,248
20240717,115500,683400320,6120,6120,6120,6120,29
20240717,115400,683222840,6120,6120,6120,6120,260
20240717,115300,681631640,6120,6120,6120,6120,0
20240717,115200,681631640,6120,6100,6120,6100,253
20240717,115100,680085400,6080,6080,6080,6080,0
20240717,115000,680085400,6080,6080,6080,6080,0
20240717,114900,680085400,6080,6080,6080,6080,0
20240717,114800,680085400,6080,6080,6080,6080,0
20240717,114700,680085400,6080,6080,6080,6080,0
20240717,114600,680085400,6080,6080,6080,6080,0
20240717,114500,680085400,6080,6080,6080,6080,0
20240717,114400,680085400,6080,6080,6080,6080,0
20240717,114300,680085400,6080,6080,6080,6080,300
20240717,114200,678261400,6080,6080,6080,6080,50
20240717,114100,677957400,6080,6080,6080,6080,0
20240717,114000,677957400,6080,6080,6080,6080,0
20240717,113900,677957400,6080,6050,6080,6050,195
20240717,113800,676772400,6050,6070,6070,6050,564
20240717,113700,673358760,6070,6070,6070,6070,0
20240717,113600,673358760,6070,6070,6070,6070,25
20240717,113500,673207010,6110,6110,6110,6110,1
20240717,113400,673200900,6120,6120,6120,6120,0
20240717,113300,673200900,6120,6120,6120,6120,25
20240717,113200,673047900,6120,6090,6120,6090,300
20240717,113100,671217490,6040,6050,6050,6040,1763
20240717,113000,660551780,6070,6070,6070,6060,285
20240717,112900,658824620,6060,6070,6070,6060,1273
20240717,112800,651108070,6080,6080,6080,6080,0
20240717,112700,651108070,6080,6080,6080,6080,50
20240717,112600,650804070,6070,6080,6080,6070,110
20240717,112500,650135360,6080,6080,6080,6080,0
20240717,112400,650135360,6080,6080,6080,6080,932
20240717,112300,644468800,6080,6090,6090,6080,2186
20240717,112200,631157370,6100,6100,6100,6100,2
20240717,112100,631145170,6100,6120,6120,6100,2847
20240717,112000,613760620,6120,6120,6120,6120,12
20240717,111900,613687180,6120,6120,6120,6120,96
20240717,111800,613099660,6130,6130,6130,6130,1409
20240717,111700,604462490,6140,6140,6140,6140,0
20240717,111600,604462490,6140,6140,6140,6140,0
20240717,111500,604462490,6140,6140,6140,6140,1
20240717,111400,604456350,6140,6140,6140,6140,129
20240717,111300,603664290,6150,6150,6150,6150,7
20240717,111200,603621240,6150,6150,6150,6150,101
20240717,111100,603000090,6140,6140,6140,6140,0
20240717,111000,603000090,6140,6140,6140,6140,2
20240717,110900,602987810,6160,6160,6160,6160,0
20240717,110800,602987810,6160,6160,6160,6160,1
20240717,110700,602981650,6160,6130,6160,6130,3503
20240717,110600,581508170,6160,6130,6160,6130,5997
20240717,110500,544639440,6120,6120,6120,6120,92
20240717,110400,544076400,6120,6120,6120,6120,0
20240717,110300,544076400,6120,6120,6120,6120,0
20240717,110200,544076400,6120,6120,6120,6120,0
20240717,110100,544076400,6120,6120,6120,6120,2000
20240717,110000,531836400,6120,6120,6120,6120,0
20240717,105900,531836400,6120,6120,6120,6120,100
20240717,105800,531224400,6120,6120,6120,6120,0
20240717,105700,531224400,6120,6120,6120,6120,20
20240717,105600,531102000,6120,6120,6120,6120,5
20240717,105500,531071400,6120,6120,6120,6120,5
20240717,105400,531040800,6130,6130,6130,6130,0
20240717,105300,531040800,6130,6130,6130,6130,0
20240717,105200,531040800,6130,6130,6130,6130,14
20240717,105100,530954980,6130,6130,6130,6130,0
20240717,105000,530954980,6130,6130,6130,6130,0
20240717,104900,530954980,6130,6130,6130,6130,288
20240717,104800,529189540,6130,6130,6130,6130,31
20240717,104700,528999510,6130,6130,6130,6130,91
20240717,104600,528441680,6120,6120,6120,6120,75
20240717,104500,527982680,6120,6120,6120,6120,0
20240717,104400,527982680,6120,6120,6120,6120,85
20240717,104300,527462480,6120,6120,6120,6120,0
20240717,104200,527462480,6120,6120,6120,6120,53
20240717,104100,527138120,6130,6130,6130,6130,32
20240717,104000,526941960,6120,6120,6130,6120,1051
20240717,103900,520509820,6120,6120,6120,6120,300
20240717,103800,518673820,6130,6130,6130,6130,1
20240717,103700,518667690,6120,6120,6120,6120,0
20240717,103600,518667690,6120,6120,6120,6120,3
20240717,103500,518649330,6130,6130,6130,6130,101
20240717,103400,518030200,6130,6130,6130,6130,0
20240717,103300,518030200,6130,6130,6130,6130,300
20240717,103200,516191200,6120,6120,6120,6120,102
20240717,103100,515566960,6120,6120,6120,6120,521
20240717,103000,512378440,6120,6120,6120,6120,2170
20240717,102900,499098040,6120,6120,6120,6120,21
20240717,102800,498969520,6120,6120,6120,6120,111
20240717,102700,498290200,6120,6120,6120,6120,0
20240717,102600,498290200,6120,6130,6130,6120,289
20240717,102500,496518790,6120,6120,6120,6120,101
20240717,102400,495900670,6130,6130,6130,6130,0
20240717,102300,495900670,6130,6130,6130,6130,212
20240717,102200,494601110,6130,6130,6130,6130,0
20240717,102100,494601110,6130,6130,6130,6130,130
20240717,102000,493804210,6130,6130,6130,6130,465
20240717,101900,490953760,6140,6140,6140,6140,4376
20240717,101800,464085120,6140,6140,6140,6140,290
20240717,101700,462304520,6140,6130,6140,6130,500
20240717,101600,459237630,6130,6130,6130,6130,7
20240717,101500,459194720,6130,6130,6130,6130,122
20240717,101400,458446860,6120,6140,6140,6120,140
20240717,101300,457588260,6140,6140,6140,6140,283
20240717,101200,455850640,6120,6120,6120,6120,48
20240717,101100,455556880,6120,6120,6120,6120,500
20240717,101000,452496880,6140,6120,6140,6120,3581
20240717,100900,430535870,6100,6110,6110,6100,819
20240717,100800,425531860,6110,6110,6110,6110,226
20240717,100700,424151000,6120,6130,6130,6120,653
20240717,100600,420153110,6130,6120,6130,6120,249
20240717,100500,418627780,6120,6110,6120,6110,2
20240717,100400,418615550,6110,6110,6110,6110,0
20240717,100300,418615550,6110,6110,6110,6110,651
20240717,100200,414637940,6110,6110,6110,6110,10
20240717,100100,414576840,6120,6120,6120,6120,447
20240717,100000,411841200,6110,6120,6120,6110,137
20240717,095900,411003930,6120,6120,6120,6100,138
20240717,095800,410161570,6120,6120,6120,6120,180
20240717,095700,409059970,6150,6150,6150,6150,1865
20240717,095600,397590220,6120,6150,6150,6120,501
20240717,095500,394518100,6150,6140,6150,6120,180
20240717,095400,393413150,6120,6120,6120,6120,5
20240717,095300,393382550,6120,6150,6160,6120,752
20240717,095200,388757520,6140,6110,6140,6110,4311
20240717,095100,362357480,6110,6090,6110,6090,373
20240717,095000,360080590,6110,6110,6110,6110,50
20240717,094900,359775090,6080,6090,6090,6080,871
20240717,094800,354473680,6120,6120,6120,6120,1230
20240717,094700,346946080,6120,6130,6130,6100,5081
20240717,094600,315910720,6130,6120,6130,6120,124
20240717,094500,315150610,6130,6110,6130,6110,442
20240717,094400,312449970,6110,6090,6110,6090,42
20240717,094300,312193390,6110,6110,6120,6110,3464
20240717,094200,291006610,6110,6080,6110,6080,313
20240717,094100,289100990,6080,6120,6120,6080,2728
20240717,094000,272497070,6120,6100,6120,6100,10191
20240717,093900,210229930,6110,6090,6110,6090,262
20240717,093800,208630480,6090,6070,6100,6070,4013
20240717,093700,184178440,6090,6080,6090,6080,1000
20240717,093600,178093440,6060,6060,6060,6060,10
20240717,093500,178032840,6080,6080,6080,6080,5
20240717,093400,178002440,6060,6060,6060,6060,112
20240717,093300,177323720,6060,6070,6080,6050,4707
20240717,093200,148720580,6080,6080,6090,6080,130
20240717,093100,147929680,6080,6080,6090,6080,450
20240717,093000,145192680,6080,6060,6080,6060,300
20240717,092900,143369990,6040,6040,6060,6040,3001
20240717,092800,125199960,6040,6040,6040,6040,1552
20240717,092700,115825880,6030,6020,6030,6020,496
20240717,092600,112837000,6030,6030,6030,6030,0
20240717,092500,112837000,6030,6030,6030,6030,59
20240717,092400,112481230,6000,6000,6000,6000,400
20240717,092300,110081230,6000,6000,6000,6000,0
20240717,092200,110081230,6000,6000,6030,6000,4
20240717,092100,110057170,6040,6040,6040,6040,0
20240717,092000,110057170,6040,5990,6040,5990,4575
20240717,091900,82512580,6000,6000,6000,6000,1000
20240717,091800,76512580,6000,6000,6000,6000,52
20240717,091700,76200580,6000,6000,6000,6000,1110
20240717,091600,69540580,6000,6000,6000,6000,496
20240717,091500,66564580,6000,6000,6000,6000,340
20240717,091400,64524580,5980,6020,6020,5980,210
20240717,091300,63260780,6020,6000,6020,6000,400
20240717,091200,60855880,6020,6020,6020,6020,0
20240717,091100,60855880,6020,6020,6020,6020,0
20240717,091000,60855880,6020,5980,6020,5970,365
20240717,090900,58673460,5980,6000,6000,5980,1505
20240717,090800,49644640,6040,6040,6040,6040,0
20240717,090700,49644640,6040,6040,6040,6040,277
20240717,090600,47971560,6040,5960,6040,5960,5161
20240717,090500,17099660,5960,5970,5970,5960,172
20240717,090400,16074500,6000,6000,6000,6000,40
20240717,090300,15834500,5960,5960,5960,5960,9
20240717,090200,15780860,5960,6000,6070,5960,585
20240717,090100,12268840,6000,5960,6000,5960,319
20240717,090000,10355600,6000,6140,6140,5950,1690