KissMeData/011200/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185600,32057748040,17950,17950,17950,17950,59622
20240717,185500,32057748040,17950,17950,17950,17950,0
20240717,185400,32057748040,17950,17950,17950,17950,0
20240717,185300,32057748040,17950,17950,17950,17950,0
20240717,185200,32057748040,17950,17950,17950,17950,0
20240717,185100,32057748040,17950,17950,17950,17950,0
20240717,185000,32057748040,17950,17950,17950,17950,0
20240717,184900,32057748040,17950,17950,17950,17950,0
20240717,184800,32057748040,17950,17950,17950,17950,0
20240717,184700,32057748040,17950,17950,17950,17950,0
20240717,184600,32057748040,17950,17950,17950,17950,0
20240717,184500,32057748040,17950,17950,17950,17950,0
20240717,184400,32057748040,17950,17950,17950,17950,0
20240717,184300,32057748040,17950,17950,17950,17950,0
20240717,184200,32057748040,17950,17950,17950,17950,0
20240717,184100,32057748040,17950,17950,17950,17950,0
20240717,184000,32057748040,17950,17950,17950,17950,0
20240717,183900,32057748040,17950,17950,17950,17950,0
20240717,183800,32057748040,17950,17950,17950,17950,0
20240717,183700,32057748040,17950,17950,17950,17950,0
20240717,183600,32057748040,17950,17950,17950,17950,0
20240717,183500,32057748040,17950,17950,17950,17950,0
20240717,183400,32057748040,17950,17950,17950,17950,0
20240717,183300,32057748040,17950,17950,17950,17950,0
20240717,183200,32057748040,17950,17950,17950,17950,0
20240717,183100,32057748040,17950,17950,17950,17950,0
20240717,183000,32057748040,17950,17950,17950,17950,0
20240717,182900,32057748040,17950,17950,17950,17950,0
20240717,182800,32057748040,17950,17950,17950,17950,0
20240717,182700,32057748040,17950,17950,17950,17950,0
20240717,182600,32057748040,17950,17950,17950,17950,59622
20240717,182500,32057748040,17950,17950,17950,17950,0
20240717,182400,32057748040,17950,17950,17950,17950,0
20240717,182300,32057748040,17950,17950,17950,17950,0
20240717,182200,32057748040,17950,17950,17950,17950,0
20240717,182100,32057748040,17950,17950,17950,17950,0
20240717,182000,32057748040,17950,17950,17950,17950,0
20240717,181900,32057748040,17950,17950,17950,17950,0
20240717,181800,32057748040,17950,17950,17950,17950,0
20240717,181700,32057748040,17950,17950,17950,17950,0
20240717,181600,32057748040,17950,17950,17950,17950,0
20240717,181500,32057748040,17950,17950,17950,17950,0
20240717,181400,32057748040,17950,17950,17950,17950,0
20240717,181300,32057748040,17950,17950,17950,17950,0
20240717,181200,32057748040,17950,17950,17950,17950,0
20240717,181100,32057748040,17950,17950,17950,17950,0
20240717,181000,32057748040,17950,17950,17950,17950,0
20240717,180900,32057748040,17950,17950,17950,17950,0
20240717,180800,32057748040,17950,17950,17950,17950,0
20240717,180700,32057748040,17950,17950,17950,17950,0
20240717,180600,32057748040,17950,17950,17950,17950,0
20240717,180500,32057748040,17950,17950,17950,17950,0
20240717,180400,32057748040,17950,17950,17950,17950,0
20240717,180300,32057748040,17950,17950,17950,17950,0
20240717,180200,32057748040,17950,17950,17950,17950,0
20240717,180100,32057748040,17950,17950,17950,17950,0
20240717,180000,32057748040,17950,17950,17950,17950,0
20240717,175900,32057748040,17950,17950,17950,17950,0
20240717,175800,32057748040,17950,17950,17950,17950,0
20240717,175700,32057748040,17950,17950,17950,17950,0
20240717,175600,32057748040,17950,17950,17950,17950,59622
20240717,175500,32057748040,17950,17950,17950,17950,0
20240717,175400,32057748040,17950,17950,17950,17950,0
20240717,175300,32057748040,17950,17950,17950,17950,0
20240717,175200,32057748040,17950,17950,17950,17950,0
20240717,175100,32057748040,17950,17950,17950,17950,0
20240717,175000,32057748040,17950,17950,17950,17950,0
20240717,174900,32057748040,17950,17950,17950,17950,0
20240717,174800,32057748040,17950,17950,17950,17950,0
20240717,174700,32057748040,17950,17950,17950,17950,0
20240717,174600,32057748040,17950,17950,17950,17950,0
20240717,174500,32057748040,17950,17950,17950,17950,0
20240717,174400,32057748040,17950,17950,17950,17950,0
20240717,174300,32057748040,17950,17950,17950,17950,0
20240717,174200,32057748040,17950,17950,17950,17950,0
20240717,174100,32057748040,17950,17950,17950,17950,0
20240717,174000,32057748040,17950,17950,17950,17950,0
20240717,173900,32057748040,17950,17950,17950,17950,0
20240717,173800,32057748040,17950,17950,17950,17950,0
20240717,173700,32057748040,17950,17950,17950,17950,0
20240717,173600,32057748040,17950,17950,17950,17950,0
20240717,173500,32057748040,17950,17950,17950,17950,0
20240717,173400,32057748040,17950,17950,17950,17950,0
20240717,173300,32057748040,17950,17950,17950,17950,0
20240717,173200,32057748040,17950,17950,17950,17950,0
20240717,173100,32057748040,17950,17950,17950,17950,0
20240717,173000,32057748040,17950,17950,17950,17950,0
20240717,172900,32057748040,17950,17950,17950,17950,0
20240717,172800,32057748040,17950,17950,17950,17950,0
20240717,172700,32057748040,17950,17950,17950,17950,0
20240717,172600,32057748040,17950,17950,17950,17950,59622
20240717,172500,32057748040,17950,17950,17950,17950,0
20240717,172400,32057748040,17950,17950,17950,17950,0
20240717,172300,32057748040,17950,17950,17950,17950,0
20240717,172200,32057748040,17950,17950,17950,17950,0
20240717,172100,32057748040,17950,17950,17950,17950,0
20240717,172000,32057748040,17950,17950,17950,17950,0
20240717,171900,32057748040,17950,17950,17950,17950,0
20240717,171800,32057748040,17950,17950,17950,17950,0
20240717,171700,32057748040,17950,17950,17950,17950,0
20240717,171600,32057748040,17950,17950,17950,17950,0
20240717,171500,32057748040,17950,17950,17950,17950,0
20240717,171400,32057748040,17950,17950,17950,17950,0
20240717,171300,32057748040,17950,17950,17950,17950,0
20240717,171200,32057748040,17950,17950,17950,17950,0
20240717,171100,32057748040,17950,17950,17950,17950,0
20240717,171000,32057748040,17950,17950,17950,17950,0
20240717,170900,32057748040,17950,17950,17950,17950,0
20240717,170800,32057748040,17950,17950,17950,17950,0
20240717,170700,32057748040,17950,17950,17950,17950,0
20240717,170600,32057748040,17950,17950,17950,17950,0
20240717,170500,32057748040,17950,17950,17950,17950,0
20240717,170400,32057748040,17950,17950,17950,17950,0
20240717,170300,32057748040,17950,17950,17950,17950,0
20240717,170200,32057748040,17950,17950,17950,17950,0
20240717,170100,32057748040,17950,17950,17950,17950,0
20240717,170000,32057748040,17950,17950,17950,17950,0
20240717,165900,32057748040,17950,17950,17950,17950,0
20240717,165800,32057748040,17950,17950,17950,17950,0
20240717,165700,32057748040,17950,17950,17950,17950,0
20240717,165600,32057748040,17950,17950,17950,17950,59622
20240717,165500,32057748040,17950,17950,17950,17950,0
20240717,165400,32057748040,17950,17950,17950,17950,0
20240717,165300,32057748040,17950,17950,17950,17950,0
20240717,165200,32057748040,17950,17950,17950,17950,0
20240717,165100,32057748040,17950,17950,17950,17950,0
20240717,165000,32057748040,17950,17950,17950,17950,0
20240717,164900,32057748040,17950,17950,17950,17950,0
20240717,164800,32057748040,17950,17950,17950,17950,0
20240717,164700,32057748040,17950,17950,17950,17950,0
20240717,164600,32057748040,17950,17950,17950,17950,0
20240717,164500,32057748040,17950,17950,17950,17950,0
20240717,164400,32057748040,17950,17950,17950,17950,0
20240717,164300,32057748040,17950,17950,17950,17950,0
20240717,164200,32057748040,17950,17950,17950,17950,0
20240717,164100,32057748040,17950,17950,17950,17950,0
20240717,164000,32057748040,17950,17950,17950,17950,0
20240717,163900,32057748040,17950,17950,17950,17950,0
20240717,163800,32057748040,17950,17950,17950,17950,0
20240717,163700,32057748040,17950,17950,17950,17950,0
20240717,163600,32057748040,17950,17950,17950,17950,0
20240717,163500,32057748040,17950,17950,17950,17950,0
20240717,163400,32057748040,17950,17950,17950,17950,0
20240717,163300,32057748040,17950,17950,17950,17950,0
20240717,163200,32057748040,17950,17950,17950,17950,0
20240717,163100,32057748040,17950,17950,17950,17950,0
20240717,163000,32057748040,17950,17950,17950,17950,0
20240717,162900,32057748040,17950,17950,17950,17950,0
20240717,162800,32057748040,17950,17950,17950,17950,0
20240717,162700,32057748040,17950,17950,17950,17950,0
20240717,162600,32057748040,17950,17950,17950,17950,59622
20240717,162500,32057748040,17950,17950,17950,17950,0
20240717,162400,32057748040,17950,17950,17950,17950,0
20240717,162300,32057748040,17950,17950,17950,17950,0
20240717,162200,32057748040,17950,17950,17950,17950,0
20240717,162100,32057748040,17950,17950,17950,17950,0
20240717,162000,32057748040,17950,17950,17950,17950,0
20240717,161900,32057748040,17950,17950,17950,17950,0
20240717,161800,32057748040,17950,17950,17950,17950,0
20240717,161700,32057748040,17950,17950,17950,17950,0
20240717,161600,32057748040,17950,17950,17950,17950,0
20240717,161500,32057748040,17950,17950,17950,17950,0
20240717,161400,32057748040,17950,17950,17950,17950,0
20240717,161300,32057748040,17950,17950,17950,17950,0
20240717,161200,32057748040,17950,17950,17950,17950,0
20240717,161100,32057748040,17950,17950,17950,17950,0
20240717,161000,32057748040,17950,17950,17950,17950,0
20240717,160900,32057748040,17950,17950,17950,17950,0
20240717,160800,32057748040,17950,17950,17950,17950,0
20240717,160700,32057748040,17950,17950,17950,17950,0
20240717,160600,32057748040,17950,17950,17950,17950,0
20240717,160500,32057748040,17950,17950,17950,17950,0
20240717,160400,32057748040,17950,17950,17950,17950,0
20240717,160300,32057748040,17950,17950,17950,17950,0
20240717,160200,32057748040,17950,17950,17950,17950,0
20240717,160100,32057748040,17950,17950,17950,17950,0
20240717,160000,32057748040,17950,17950,17950,17950,0
20240717,155900,32057748040,17950,17950,17950,17950,0
20240717,155800,32057748040,17950,17950,17950,17950,0
20240717,155700,32057748040,17950,17950,17950,17950,0
20240717,155600,32057748040,17950,17950,17950,17950,59622
20240717,155500,32057748040,17950,17950,17950,17950,0
20240717,155400,32057748040,17950,17950,17950,17950,0
20240717,155300,32057748040,17950,17950,17950,17950,0
20240717,155200,32057748040,17950,17950,17950,17950,0
20240717,155100,32057748040,17950,17950,17950,17950,0
20240717,155000,32057748040,17950,17950,17950,17950,0
20240717,154900,32057748040,17950,17950,17950,17950,0
20240717,154800,32057748040,17950,17950,17950,17950,0
20240717,154700,32057748040,17950,17950,17950,17950,0
20240717,154600,32057748040,17950,17950,17950,17950,0
20240717,154500,32057748040,17950,17950,17950,17950,0
20240717,154400,32057748040,17950,17950,17950,17950,0
20240717,154300,32057748040,17950,17950,17950,17950,0
20240717,154200,32057748040,17950,17950,17950,17950,0
20240717,154100,32057748040,17950,17950,17950,17950,0
20240717,154000,32057748040,17950,17950,17950,17950,0
20240717,153900,32057748040,17950,17950,17950,17950,0
20240717,153800,32057748040,17950,17950,17950,17950,0
20240717,153700,32057748040,17950,17950,17950,17950,0
20240717,153600,32057748040,17950,17950,17950,17950,0
20240717,153500,32057748040,17950,17950,17950,17950,0
20240717,153400,32057748040,17950,17950,17950,17950,0
20240717,153300,32057748040,17950,17950,17950,17950,0
20240717,153200,32057748040,17950,17950,17950,17950,0
20240717,153100,32057748040,17950,17950,17950,17950,0
20240717,153000,32057748040,17950,17950,17950,17950,59622
20240717,152900,30987533140,17950,17950,17950,17950,0
20240717,152800,30987533140,17950,17950,17950,17950,0
20240717,152700,30987533140,17950,17950,17950,17950,0
20240717,152600,30987533140,17950,17950,17950,17950,0
20240717,152500,30987533140,17950,17950,17950,17950,0
20240717,152400,30987533140,17950,17950,17950,17950,0
20240717,152300,30987533140,17950,17950,17950,17950,0
20240717,152200,30987533140,17950,17950,17950,17950,0
20240717,152100,30987533140,17950,17950,17950,17950,0
20240717,152000,30987533140,17950,17950,17950,17950,0
20240717,151900,30987533140,17950,17960,17970,17930,13401
20240717,151800,30746971440,17960,17950,17960,17940,9403
20240717,151700,30578208760,17950,17960,17970,17950,8961
20240717,151600,30417312770,17960,17980,17980,17960,9186
20240717,151500,30252306290,17970,17980,17980,17970,7803
20240717,151400,30112066390,17980,17980,17980,17970,3200
20240717,151300,30054552960,17980,17980,17990,17970,10298
20240717,151200,29869347640,17980,17990,17990,17970,7002
20240717,151100,29743452180,17990,18010,18010,17980,11001
20240717,151000,29545493340,18020,18030,18040,18010,6227
20240717,150900,29433231560,18030,18040,18050,18030,7874
20240717,150800,29291176550,18040,18050,18050,18040,1236
20240717,150700,29268871690,18040,18040,18050,18040,4388
20240717,150600,29189706730,18050,18050,18050,18040,3036
20240717,150500,29134923040,18050,18050,18050,18040,3302
20240717,150400,29075333630,18040,18040,18050,18030,1685
20240717,150300,29044938530,18040,18050,18060,18030,3584
20240717,150200,28980270880,18050,18050,18060,18040,2465
20240717,150100,28935780210,18050,18050,18060,18050,1689
20240717,150000,28905289280,18060,18060,18070,18050,3149
20240717,145900,28848409080,18070,18070,18080,18040,7334
20240717,145800,28715971720,18070,18060,18080,18060,3026
20240717,145700,28661275430,18070,18070,18080,18060,8346
20240717,145600,28510471220,18070,18070,18070,18060,1143
20240717,145500,28489822580,18060,18060,18080,18060,1764
20240717,145400,28457951420,18070,18050,18070,18050,2366
20240717,145300,28415213260,18060,18060,18070,18050,1890
20240717,145200,28381078730,18070,18060,18070,18050,2313
20240717,145100,28339295030,18060,18060,18070,18050,7854
20240717,145000,28197444780,18050,18050,18060,18040,4798
20240717,144900,28110842490,18060,18040,18060,18030,1835
20240717,144800,28077730360,18050,18050,18060,18030,5196
20240717,144700,27983951580,18040,18040,18050,18040,4488
20240717,144600,27902960340,18040,18040,18050,18020,3496
20240717,144500,27839906650,18040,18030,18040,18020,2702
20240717,144400,27791193790,18020,18030,18050,18020,4835
20240717,144300,27704002890,18030,18040,18050,18020,5755
20240717,144200,27600249080,18040,18010,18060,18000,3290
20240717,144100,27540929310,18010,18010,18010,18000,2465
20240717,144000,27496543980,18010,17950,18140,17950,29265
20240717,143900,26968647320,17960,17950,17960,17950,2831
20240717,143800,26917821720,17960,17970,17970,17950,3330
20240717,143700,26858009210,17970,17940,17970,17930,3952
20240717,143600,26787053890,17940,17950,17960,17930,5894
20240717,143500,26681312020,17960,17920,17960,17920,1612
20240717,143400,26652393940,17920,17940,17960,17920,7686
20240717,143300,26514552810,17940,17960,17970,17930,9642
20240717,143200,26341485670,17960,17960,17970,17950,1358
20240717,143100,26317098590,17960,17950,17970,17950,7333
20240717,143000,26185393740,17950,17940,17960,17940,2361
20240717,142900,26143014190,17950,17920,17950,17920,4362
20240717,142800,26064785130,17930,17920,17930,17920,1506
20240717,142700,26037791270,17920,17920,17930,17920,2927
20240717,142600,25985323890,17930,17920,17930,17910,2685
20240717,142500,25937209390,17920,17920,17930,17920,1263
20240717,142400,25914573430,17920,17930,17930,17910,7161
20240717,142300,25786233310,17930,17950,17950,17930,3626
20240717,142200,25721190790,17940,17950,17950,17940,1192
20240717,142100,25699805300,17940,17940,17960,17940,1794
20240717,142000,25667600210,17950,17950,17970,17950,7678
20240717,141900,25529747400,17960,17960,17960,17950,1948
20240717,141800,25494779600,17950,17940,17960,17940,1964
20240717,141700,25459526970,17940,17940,17950,17940,1203
20240717,141600,25437941440,17940,17930,17950,17930,1571
20240717,141500,25409763600,17930,17930,17940,17930,2801
20240717,141400,25359533980,17930,17940,17950,17930,2487
20240717,141300,25314928340,17930,17950,17950,17930,6912
20240717,141200,25190928210,17950,17950,17960,17930,2183
20240717,141100,25151753050,17930,17940,17950,17930,3082
20240717,141000,25096459610,17940,17930,17940,17930,3368
20240717,140900,25036069930,17930,17940,17950,17930,5630
20240717,140800,24935065750,17950,17950,17950,17940,1425
20240717,140700,24909497520,17950,17960,17970,17940,6416
20240717,140600,24794318930,17970,17950,17970,17950,2945
20240717,140500,24741431990,17960,17960,17970,17950,5070
20240717,140400,24650379590,17970,17980,17980,17960,4594
20240717,140300,24567839660,17980,17990,18000,17970,7886
20240717,140200,24426033290,17990,18000,18010,17990,4743
20240717,140100,24340682660,18000,17990,18010,17990,3229
20240717,140000,24282562980,17990,17980,18000,17980,5384
20240717,135900,24185700820,17980,17980,17990,17980,720
20240717,135800,24172753550,17980,17980,17990,17970,2759
20240717,135700,24123143240,17970,17980,17990,17970,2963
20240717,135600,24069868390,17990,17980,17990,17980,4121
20240717,135500,23995771470,17980,17980,17990,17980,812
20240717,135400,23981169000,17980,17970,17990,17970,3219
20240717,135300,23923286980,17970,17960,17980,17960,2960
20240717,135200,23870100960,17970,17980,17980,17960,8495
20240717,135100,23717439740,17980,17980,17990,17970,7712
20240717,135000,23578777830,17980,18030,18030,17980,42309
20240717,134900,22817131980,18020,18020,18040,18020,5327
20240717,134800,22721110460,18020,18040,18050,18020,5521
20240717,134700,22621536260,18040,18050,18060,18040,6394
20240717,134600,22506122060,18050,18060,18060,18050,2343
20240717,134500,22463815710,18060,18060,18070,18060,1268
20240717,134400,22440910040,18060,18070,18070,18060,1187
20240717,134300,22419470210,18060,18060,18070,18060,1497
20240717,134200,22392433580,18060,18060,18070,18050,2628
20240717,134100,22344965610,18050,18050,18060,18050,986
20240717,134000,22327162410,18060,18060,18070,18050,3062
20240717,133900,22271873870,18060,18060,18070,18050,1415
20240717,133800,22246322310,18060,18050,18070,18050,2759
20240717,133700,22196499970,18050,18050,18060,18050,1988
20240717,133600,22160604540,18050,18050,18060,18050,2415
20240717,133500,22117000550,18050,18050,18060,18050,1059
20240717,133400,22097880980,18060,18050,18060,18050,1477
20240717,133300,22071219750,18050,18040,18060,18040,2115
20240717,133200,22033041250,18040,18070,18070,18040,3741
20240717,133100,21965493070,18070,18060,18070,18060,1052
20240717,133000,21946489000,18060,18060,18070,18050,1689
20240717,132900,21915973220,18060,18040,18060,18040,1689
20240717,132800,21885483140,18050,18050,18050,18040,1653
20240717,132700,21855648400,18050,18030,18050,18030,2564
20240717,132600,21809394490,18030,18040,18040,18030,1044
20240717,132500,21790566860,18030,18040,18040,18030,496
20240717,132400,21781623610,18030,18020,18040,18020,2201
20240717,132300,21741936760,18020,18020,18030,18020,1037
20240717,132200,21723247930,18020,18030,18030,18020,949
20240717,132100,21706142770,18020,18020,18030,18010,2175
20240717,132000,21666952220,18020,18030,18030,18010,6019
20240717,131900,21558492980,18020,18020,18030,18020,917
20240717,131800,21541964080,18020,18030,18040,18020,9087
20240717,131700,21378155690,18040,18060,18070,18040,8694
20240717,131600,21221201860,18070,18070,18070,18060,1025
20240717,131500,21202684890,18060,18070,18070,18060,2002
20240717,131400,21166516420,18060,18050,18070,18050,1312
20240717,131300,21142821770,18050,18050,18060,18050,871
20240717,131200,21127096800,18050,18050,18060,18050,2853
20240717,131100,21075579410,18050,18050,18060,18050,429
20240717,131000,21067835210,18050,18050,18060,18040,1439
20240717,130900,21041862220,18050,18050,18060,18040,1093
20240717,130800,21022131500,18040,18050,18050,18040,771
20240717,130700,21008218450,18040,18050,18060,18040,1431
20240717,130600,20982387440,18050,18040,18060,18040,2980
20240717,130500,20928599770,18040,18040,18050,18040,1638
20240717,130400,20899046670,18040,18040,18050,18040,1981
20240717,130300,20863307650,18050,18040,18050,18040,2428
20240717,130200,20819491570,18040,18050,18050,18040,3778
20240717,130100,20751322370,18050,18040,18060,18040,2182
20240717,130000,20711938310,18040,18040,18050,18040,1878
20240717,125900,20678045370,18040,18050,18050,18040,1391
20240717,125800,20652947810,18040,18040,18060,18040,3507
20240717,125700,20589649070,18040,18050,18050,18040,3818
20240717,125600,20520748030,18050,18050,18060,18050,2735
20240717,125500,20471370100,18050,18070,18070,18050,8777
20240717,125400,20312910160,18060,18070,18090,18060,5519
20240717,125300,20213182890,18070,18080,18090,18070,6431
20240717,125200,20096915660,18080,18080,18090,18080,934
20240717,125100,20080026400,18080,18070,18090,18070,2197
20240717,125000,20040304390,18070,18080,18080,18070,2416
20240717,124900,19996631390,18080,18080,18090,18070,999
20240717,124800,19978569730,18080,18080,18090,18070,1971
20240717,124700,19942928150,18080,18080,18090,18070,3104
20240717,124600,19886804480,18080,18080,18090,18080,1571
20240717,124500,19858390190,18080,18090,18100,18080,1818
20240717,124400,19825506840,18080,18110,18110,18080,9238
20240717,124300,19658303090,18110,18120,18130,18110,2330
20240717,124200,19616087990,18120,18110,18130,18110,1962
20240717,124100,19580533490,18110,18120,18130,18110,1487
20240717,124000,19553597500,18120,18110,18120,18110,2754
20240717,123900,19503705960,18110,18110,18120,18100,2211
20240717,123800,19463666310,18110,18110,18110,18100,2537
20240717,123700,19417722280,18120,18120,18130,18120,4678
20240717,123600,19332948550,18120,18120,18130,18120,4455
20240717,123500,19252214170,18120,18120,18130,18120,1103
20240717,123400,19232222270,18120,18130,18130,18120,2509
20240717,123300,19186752040,18120,18110,18130,18110,4610
20240717,123200,19103217500,18120,18110,18120,18110,2125
20240717,123100,19064729010,18110,18110,18110,18100,1209
20240717,123000,19042838860,18110,18100,18110,18100,1278
20240717,122900,19019698040,18100,18090,18110,18090,1676
20240717,122800,18989368700,18090,18090,18100,18090,1737
20240717,122700,18957941030,18100,18080,18100,18080,5587
20240717,122600,18856852900,18080,18080,18090,18080,1486
20240717,122500,18829980170,18090,18080,18090,18070,1195
20240717,122400,18808375200,18080,18070,18090,18070,1834
20240717,122300,18775220890,18080,18070,18080,18070,2795
20240717,122200,18724697460,18070,18080,18090,18070,2437
20240717,122100,18680638680,18080,18090,18090,18080,2701
20240717,122000,18631787830,18090,18070,18090,18070,1597
20240717,121900,18602916320,18080,18070,18080,18070,1577
20240717,121800,18574408460,18070,18080,18080,18070,2507
20240717,121700,18529097110,18080,18070,18090,18070,723
20240717,121600,18516027290,18070,18080,18080,18070,1147
20240717,121500,18495291820,18080,18080,18090,18070,1666
20240717,121400,18465166230,18080,18080,18090,18070,2912
20240717,121300,18412507880,18080,18080,18090,18080,1211
20240717,121200,18390606870,18080,18080,18090,18080,975
20240717,121100,18372972000,18080,18070,18080,18070,1218
20240717,121000,18350955680,18070,18070,18080,18070,1305
20240717,120900,18327372520,18070,18080,18090,18070,1766
20240717,120800,18295437780,18080,18070,18080,18070,492
20240717,120700,18286544940,18070,18070,18090,18070,1676
20240717,120600,18256244100,18070,18070,18080,18060,987
20240717,120500,18238404870,18060,18060,18070,18060,1015
20240717,120400,18220070930,18060,18070,18080,18060,2354
20240717,120300,18177539770,18080,18060,18080,18060,1251
20240717,120200,18154928880,18070,18070,18080,18070,1361
20240717,120100,18130334170,18070,18060,18080,18050,1014
20240717,120000,18112014290,18070,18070,18090,18070,1570
20240717,115900,18083631540,18070,18080,18080,18060,1761
20240717,115800,18051820970,18090,18070,18090,18060,702
20240717,115700,18039136440,18070,18060,18090,18060,1715
20240717,115600,18008136010,18060,18070,18090,18060,1712
20240717,115500,17977200670,18080,18080,18090,18070,1753
20240717,115400,17945514150,18070,18060,18080,18060,1537
20240717,115300,17917741840,18070,18060,18070,18050,1471
20240717,115200,17891170450,18050,18070,18080,18050,1596
20240717,115100,17862344540,18070,18060,18080,18060,1633
20240717,115000,17832833180,18070,18060,18070,18060,817
20240717,114900,17818074710,18070,18070,18080,18060,1555
20240717,114800,17789982520,18090,18070,18090,18050,8350
20240717,114700,17639073240,18070,18090,18090,18070,4005
20240717,114600,17566667170,18090,18090,18100,18080,3012
20240717,114500,17512186380,18090,18080,18100,18080,1383
20240717,114400,17487167430,18090,18080,18090,18070,528
20240717,114300,17477619510,18080,18090,18090,18080,2745
20240717,114200,17427977940,18090,18090,18100,18080,3367
20240717,114100,17367077030,18090,18100,18100,18080,1901
20240717,114000,17332681210,18100,18090,18100,18080,3686
20240717,113900,17266000640,18090,18080,18100,18080,3628
20240717,113800,17200363480,18080,18080,18090,18070,3134
20240717,113700,17143702110,18070,18080,18080,18070,1167
20240717,113600,17122610020,18070,18060,18070,18060,1247
20240717,113500,17100077510,18060,18060,18070,18050,1616
20240717,113400,17070892960,18050,18050,18060,18050,495
20240717,113300,17061956290,18050,18050,18060,18050,1590
20240717,113200,17033246670,18060,18050,18060,18050,1344
20240717,113100,17008984590,18050,18050,18060,18050,1445
20240717,113000,16982896510,18050,18040,18060,18040,7163
20240717,112900,16853600720,18040,18040,18050,18030,1822
20240717,112800,16820732980,18030,18040,18040,18030,1194
20240717,112700,16799196170,18030,18040,18050,18030,2452
20240717,112600,16754964360,18040,18050,18050,18040,850
20240717,112500,16739622390,18050,18050,18060,18050,1995
20240717,112400,16703605490,18060,18030,18070,18030,3564
20240717,112300,16639276760,18030,18030,18040,18030,1082
20240717,112200,16619765770,18030,18030,18040,18030,669
20240717,112100,16607701690,18030,18030,18040,18020,2143
20240717,112000,16569068840,18030,18030,18040,18020,1710
20240717,111900,16538236190,18020,18030,18030,18020,531
20240717,111800,16528665030,18020,18020,18040,18020,4777
20240717,111700,16442526530,18020,18030,18040,18020,3998
20240717,111600,16370468210,18030,18010,18030,18010,1776
20240717,111500,16338468710,18010,18010,18020,18010,3531
20240717,111400,16274860560,18010,18030,18040,18010,9245
20240717,111300,16108207800,18030,18040,18040,18030,1357
20240717,111200,16083740500,18040,18060,18060,18040,6763
20240717,111100,15961662430,18060,18050,18060,18050,2438
20240717,111000,15917652940,18050,18070,18070,18050,4327
20240717,110900,15839500170,18060,18070,18090,18060,2394
20240717,110800,15796230260,18070,18070,18080,18060,2534
20240717,110700,15750441430,18070,18070,18080,18070,1941
20240717,110600,15715355940,18060,18060,18070,18060,1449
20240717,110500,15689176970,18070,18080,18080,18060,2949
20240717,110400,15635894360,18080,18070,18080,18070,1141
20240717,110300,15615274410,18070,18070,18080,18060,2207
20240717,110200,15575392380,18060,18060,18070,18060,1701
20240717,110100,15544671000,18060,18060,18070,18060,549
20240717,110000,15534754520,18070,18060,18070,18060,1941
20240717,105900,15499691420,18060,18070,18070,18060,1092
20240717,105800,15479967120,18060,18060,18070,18050,2561
20240717,105700,15433714100,18060,18060,18070,18050,1777
20240717,105600,15401623250,18050,18050,18060,18050,1519
20240717,105500,15374201630,18050,18060,18070,18050,2079
20240717,105400,15336661630,18060,18050,18070,18050,2394
20240717,105300,15293427090,18050,18050,18060,18050,909
20240717,105200,15277019340,18050,18050,18060,18050,1167
20240717,105100,15255954570,18050,18040,18060,18040,5899
20240717,105000,15149491820,18050,18040,18050,18030,2322
20240717,104900,15107607720,18040,18040,18050,18030,3326
20240717,104800,15047612990,18040,18050,18050,18040,7918
20240717,104700,14904705610,18050,18070,18080,18050,3606
20240717,104600,14839571500,18060,18070,18080,18060,1805
20240717,104500,14806959430,18070,18070,18080,18060,4372
20240717,104400,14727979840,18060,18070,18070,18060,1398
20240717,104300,14702722010,18070,18060,18070,18060,2111
20240717,104200,14664594860,18060,18070,18090,18060,5894
20240717,104100,14558061680,18070,18070,18080,18070,647
20240717,104000,14546368200,18070,18070,18080,18070,1681
20240717,103900,14515988970,18070,18070,18080,18060,1395
20240717,103800,14490782170,18070,18040,18070,18040,2937
20240717,103700,14437747960,18050,18050,18060,18040,1771
20240717,103600,14405782980,18050,18040,18050,18030,2535
20240717,103500,14360042510,18030,18040,18040,18030,1217
20240717,103400,14338096010,18040,18040,18040,18020,2241
20240717,103300,14297701760,18040,18020,18050,18020,7277
20240717,103200,14166510570,18020,18050,18050,18020,9391
20240717,103100,13997112360,18060,18060,18060,18040,5097
20240717,103000,13905077940,18060,18060,18080,18050,2233
20240717,102900,13864749370,18060,18080,18100,18040,2768
20240717,102800,13814710820,18080,18100,18120,18040,20888
20240717,102700,13436982020,18100,18100,18120,18100,4937
20240717,102600,13347556350,18110,18120,18120,18110,1447
20240717,102500,13321349400,18110,18120,18120,18110,1989
20240717,102400,13285326720,18120,18100,18120,18100,3988
20240717,102300,13213100710,18100,18090,18110,18050,7276
20240717,102200,13081609770,18100,18090,18110,18050,6805
20240717,102100,12958535070,18100,18100,18110,18090,3748
20240717,102000,12890691570,18100,18100,18110,18100,1193
20240717,101900,12869098030,18100,18130,18130,18100,2666
20240717,101800,12820808480,18110,18120,18130,18110,2369
20240717,101700,12777868490,18120,18130,18130,18120,1138
20240717,101600,12757244250,18130,18160,18160,18130,3072
20240717,101500,12701511120,18160,18140,18160,18120,5625
20240717,101400,12599442980,18150,18100,18150,18100,12500
20240717,101300,12372662050,18100,18090,18110,18090,3272
20240717,101200,12313441200,18090,18080,18100,18070,3106
20240717,101100,12257269550,18070,18080,18090,18070,5845
20240717,101000,12151563140,18080,18060,18090,18060,6473
20240717,100900,12034622500,18060,18090,18110,18060,5378
20240717,100800,11937345280,18090,18100,18110,18090,3031
20240717,100700,11882495200,18100,18090,18100,18090,3483
20240717,100600,11819478240,18090,18070,18090,18060,6700
20240717,100500,11698386600,18060,18050,18070,18050,4724
20240717,100400,11613069860,18050,18060,18070,18050,4289
20240717,100300,11535612600,18070,18060,18090,18060,3391
20240717,100200,11474335050,18040,18110,18110,18040,9295
20240717,100100,11306261370,18110,18100,18110,18090,3169
20240717,100000,11248888860,18100,18150,18160,18100,13369
20240717,095900,11006445330,18160,18190,18190,18150,11958
20240717,095800,10789164570,18190,18190,18190,18180,1663
20240717,095700,10758921190,18180,18170,18190,18170,8818
20240717,095600,10598608450,18180,18190,18190,18170,5225
20240717,095500,10503604520,18180,18190,18200,18180,2490
20240717,095400,10458307060,18190,18190,18210,18180,9914
20240717,095300,10277896710,18190,18190,18200,18180,6361
20240717,095200,10162186070,18200,18190,18200,18190,2070
20240717,095100,10124524050,18200,18190,18200,18180,4432
20240717,095000,10043907450,18190,18190,18200,18190,3131
20240717,094900,9986934610,18190,18180,18190,18160,3893
20240717,094800,9916151720,18160,18170,18190,18160,5268
20240717,094700,9820397430,18170,18200,18200,18160,4264
20240717,094600,9742900060,18200,18190,18200,18170,6462
20240717,094500,9625367830,18190,18230,18240,18190,15285
20240717,094400,9346936550,18230,18230,18240,18220,11738
20240717,094300,9132952290,18220,18220,18230,18210,4605
20240717,094200,9049038430,18230,18170,18230,18170,28244
20240717,094100,8534909950,18180,18180,18180,18170,2607
20240717,094000,8487527400,18180,18190,18190,18160,5200
20240717,093900,8393037800,18190,18190,18200,18190,7601
20240717,093800,8254744150,18200,18180,18200,18160,11495
20240717,093700,8045716660,18180,18180,18190,18160,11849
20240717,093600,7830375950,18170,18170,18180,18160,5497
20240717,093500,7730500310,18170,18170,18180,18160,10456
20240717,093400,7540532800,18170,18150,18170,18150,3757
20240717,093300,7472304190,18160,18110,18160,18110,9445
20240717,093200,7300984440,18110,18110,18120,18100,7417
20240717,093100,7166685340,18110,18100,18110,18090,2667
20240717,093000,7118412940,18100,18090,18100,18080,4751
20240717,092900,7032436150,18090,18060,18100,18050,11537
20240717,092800,6823798650,18060,18060,18070,18050,3664
20240717,092700,6757630790,18060,18060,18070,18050,2887
20240717,092600,6705498880,18050,18060,18070,18050,2342
20240717,092500,6663217270,18070,18050,18070,18040,3714
20240717,092400,6596181790,18050,18100,18110,18050,10368
20240717,092300,6408656480,18100,18100,18110,18090,8705
20240717,092200,6251095140,18090,18070,18100,18070,5703
20240717,092100,6147980870,18070,18050,18090,18050,9507
20240717,092000,5976186130,18040,18010,18040,18010,8959
20240717,091900,5814693540,18010,18010,18020,18010,2296
20240717,091800,5773332790,18020,18020,18020,18010,2866
20240717,091700,5721693730,18010,17990,18010,17980,5502
20240717,091600,5622674470,18000,18010,18010,17980,5211
20240717,091500,5528912760,18000,17920,18020,17920,12282
20240717,091400,5307965910,17950,17920,17970,17910,11045
20240717,091300,5109850630,17920,17960,17970,17900,12707
20240717,091200,4882088490,17960,17970,17980,17960,5262
20240717,091100,4787537360,17960,17930,17970,17930,9747
20240717,091000,4612597610,17940,17990,18000,17920,13723
20240717,090900,4366130050,18000,17930,18000,17930,9910
20240717,090800,4188201600,17930,17900,17930,17850,23071
20240717,090700,3775767350,17910,17910,17920,17890,20663
20240717,090600,3405712220,17910,17930,17930,17890,20853
20240717,090500,3032336310,17930,18060,18060,17920,40470
20240717,090400,2304943720,18030,18070,18070,18020,8941
20240717,090300,2143714870,18070,18010,18090,18000,18028
20240717,090200,1818607170,18010,18000,18030,17990,10735
20240717,090100,1625354810,18000,18000,18070,17980,16822
20240717,090000,1322431450,18040,18200,18210,17980,72846