KissMeData/036620/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192300,2737949235,3795,3795,3795,3795,8568
20240716,192200,2737949235,3795,3795,3795,3795,0
20240716,192100,2737949235,3795,3795,3795,3795,0
20240716,192000,2737949235,3795,3795,3795,3795,0
20240716,191900,2737949235,3795,3795,3795,3795,0
20240716,191800,2737949235,3795,3795,3795,3795,0
20240716,191700,2737949235,3795,3795,3795,3795,0
20240716,191600,2737949235,3795,3795,3795,3795,0
20240716,191500,2737949235,3795,3795,3795,3795,0
20240716,191400,2737949235,3795,3795,3795,3795,0
20240716,191300,2737949235,3795,3795,3795,3795,0
20240716,191200,2737949235,3795,3795,3795,3795,0
20240716,191100,2737949235,3795,3795,3795,3795,0
20240716,191000,2737949235,3795,3795,3795,3795,0
20240716,190900,2737949235,3795,3795,3795,3795,0
20240716,190800,2737949235,3795,3795,3795,3795,0
20240716,190700,2737949235,3795,3795,3795,3795,0
20240716,190600,2737949235,3795,3795,3795,3795,0
20240716,190500,2737949235,3795,3795,3795,3795,0
20240716,190400,2737949235,3795,3795,3795,3795,0
20240716,190300,2737949235,3795,3795,3795,3795,0
20240716,190200,2737949235,3795,3795,3795,3795,0
20240716,190100,2737949235,3795,3795,3795,3795,0
20240716,190000,2737949235,3795,3795,3795,3795,0
20240716,185900,2737949235,3795,3795,3795,3795,0
20240716,185800,2737949235,3795,3795,3795,3795,0
20240716,185700,2737949235,3795,3795,3795,3795,0
20240716,185600,2737949235,3795,3795,3795,3795,0
20240716,185500,2737949235,3795,3795,3795,3795,0
20240716,185400,2737949235,3795,3795,3795,3795,0
20240716,185300,2737949235,3795,3795,3795,3795,8568
20240716,185200,2737949235,3795,3795,3795,3795,0
20240716,185100,2737949235,3795,3795,3795,3795,0
20240716,185000,2737949235,3795,3795,3795,3795,0
20240716,184900,2737949235,3795,3795,3795,3795,0
20240716,184800,2737949235,3795,3795,3795,3795,0
20240716,184700,2737949235,3795,3795,3795,3795,0
20240716,184600,2737949235,3795,3795,3795,3795,0
20240716,184500,2737949235,3795,3795,3795,3795,0
20240716,184400,2737949235,3795,3795,3795,3795,0
20240716,184300,2737949235,3795,3795,3795,3795,0
20240716,184200,2737949235,3795,3795,3795,3795,0
20240716,184100,2737949235,3795,3795,3795,3795,0
20240716,184000,2737949235,3795,3795,3795,3795,0
20240716,183900,2737949235,3795,3795,3795,3795,0
20240716,183800,2737949235,3795,3795,3795,3795,0
20240716,183700,2737949235,3795,3795,3795,3795,0
20240716,183600,2737949235,3795,3795,3795,3795,0
20240716,183500,2737949235,3795,3795,3795,3795,0
20240716,183400,2737949235,3795,3795,3795,3795,0
20240716,183300,2737949235,3795,3795,3795,3795,0
20240716,183200,2737949235,3795,3795,3795,3795,0
20240716,183100,2737949235,3795,3795,3795,3795,0
20240716,183000,2737949235,3795,3795,3795,3795,0
20240716,182900,2737949235,3795,3795,3795,3795,0
20240716,182800,2737949235,3795,3795,3795,3795,0
20240716,182700,2737949235,3795,3795,3795,3795,0
20240716,182600,2737949235,3795,3795,3795,3795,0
20240716,182500,2737949235,3795,3795,3795,3795,0
20240716,182400,2737949235,3795,3795,3795,3795,0
20240716,182300,2737949235,3795,3795,3795,3795,8568
20240716,182200,2737949235,3795,3795,3795,3795,0
20240716,182100,2737949235,3795,3795,3795,3795,0
20240716,182000,2737949235,3795,3795,3795,3795,0
20240716,181900,2737949235,3795,3795,3795,3795,0
20240716,181800,2737949235,3795,3795,3795,3795,0
20240716,181700,2737949235,3795,3795,3795,3795,0
20240716,181600,2737949235,3795,3795,3795,3795,0
20240716,181500,2737949235,3795,3795,3795,3795,0
20240716,181400,2737949235,3795,3795,3795,3795,0
20240716,181300,2737949235,3795,3795,3795,3795,0
20240716,181200,2737949235,3795,3795,3795,3795,0
20240716,181100,2737949235,3795,3795,3795,3795,0
20240716,181000,2737949235,3795,3795,3795,3795,0
20240716,180900,2737949235,3795,3795,3795,3795,0
20240716,180800,2737949235,3795,3795,3795,3795,0
20240716,180700,2737949235,3795,3795,3795,3795,0
20240716,180600,2737949235,3795,3795,3795,3795,0
20240716,180500,2737949235,3795,3795,3795,3795,0
20240716,180400,2737949235,3795,3795,3795,3795,0
20240716,180300,2737949235,3795,3795,3795,3795,0
20240716,180200,2737949235,3795,3795,3795,3795,0
20240716,180100,2737949235,3795,3795,3795,3795,0
20240716,180000,2737949235,3795,3795,3795,3795,0
20240716,175900,2737949235,3795,3795,3795,3795,0
20240716,175800,2737949235,3795,3795,3795,3795,0
20240716,175700,2737949235,3795,3795,3795,3795,0
20240716,175600,2737949235,3795,3795,3795,3795,0
20240716,175500,2737949235,3795,3795,3795,3795,0
20240716,175400,2737949235,3795,3795,3795,3795,0
20240716,175300,2737949235,3795,3795,3795,3795,8568
20240716,175200,2737949235,3795,3795,3795,3795,0
20240716,175100,2737949235,3795,3795,3795,3795,0
20240716,175000,2737949235,3795,3795,3795,3795,0
20240716,174900,2737949235,3795,3795,3795,3795,0
20240716,174800,2737949235,3795,3795,3795,3795,0
20240716,174700,2737949235,3795,3795,3795,3795,0
20240716,174600,2737949235,3795,3795,3795,3795,0
20240716,174500,2737949235,3795,3795,3795,3795,0
20240716,174400,2737949235,3795,3795,3795,3795,0
20240716,174300,2737949235,3795,3795,3795,3795,0
20240716,174200,2737949235,3795,3795,3795,3795,0
20240716,174100,2737949235,3795,3795,3795,3795,0
20240716,174000,2737949235,3795,3795,3795,3795,0
20240716,173900,2737949235,3795,3795,3795,3795,0
20240716,173800,2737949235,3795,3795,3795,3795,0
20240716,173700,2737949235,3795,3795,3795,3795,0
20240716,173600,2737949235,3795,3795,3795,3795,0
20240716,173500,2737949235,3795,3795,3795,3795,0
20240716,173400,2737949235,3795,3795,3795,3795,0
20240716,173300,2737949235,3795,3795,3795,3795,0
20240716,173200,2737949235,3795,3795,3795,3795,0
20240716,173100,2737949235,3795,3795,3795,3795,0
20240716,173000,2737949235,3795,3795,3795,3795,0
20240716,172900,2737949235,3795,3795,3795,3795,0
20240716,172800,2737949235,3795,3795,3795,3795,0
20240716,172700,2737949235,3795,3795,3795,3795,0
20240716,172600,2737949235,3795,3795,3795,3795,0
20240716,172500,2737949235,3795,3795,3795,3795,0
20240716,172400,2737949235,3795,3795,3795,3795,0
20240716,172300,2737949235,3795,3795,3795,3795,8568
20240716,172200,2737949235,3795,3795,3795,3795,0
20240716,172100,2737949235,3795,3795,3795,3795,0
20240716,172000,2737949235,3795,3795,3795,3795,0
20240716,171900,2737949235,3795,3795,3795,3795,0
20240716,171800,2737949235,3795,3795,3795,3795,0
20240716,171700,2737949235,3795,3795,3795,3795,0
20240716,171600,2737949235,3795,3795,3795,3795,0
20240716,171500,2737949235,3795,3795,3795,3795,0
20240716,171400,2737949235,3795,3795,3795,3795,0
20240716,171300,2737949235,3795,3795,3795,3795,0
20240716,171200,2737949235,3795,3795,3795,3795,0
20240716,171100,2737949235,3795,3795,3795,3795,0
20240716,171000,2737949235,3795,3795,3795,3795,0
20240716,170900,2737949235,3795,3795,3795,3795,0
20240716,170800,2737949235,3795,3795,3795,3795,0
20240716,170700,2737949235,3795,3795,3795,3795,0
20240716,170600,2737949235,3795,3795,3795,3795,0
20240716,170500,2737949235,3795,3795,3795,3795,0
20240716,170400,2737949235,3795,3795,3795,3795,0
20240716,170300,2737949235,3795,3795,3795,3795,0
20240716,170200,2737949235,3795,3795,3795,3795,0
20240716,170100,2737949235,3795,3795,3795,3795,0
20240716,170000,2737949235,3795,3795,3795,3795,0
20240716,165900,2737949235,3795,3795,3795,3795,0
20240716,165800,2737949235,3795,3795,3795,3795,0
20240716,165700,2737949235,3795,3795,3795,3795,0
20240716,165600,2737949235,3795,3795,3795,3795,0
20240716,165500,2737949235,3795,3795,3795,3795,0
20240716,165400,2737949235,3795,3795,3795,3795,0
20240716,165300,2737949235,3795,3795,3795,3795,8568
20240716,165200,2737949235,3795,3795,3795,3795,0
20240716,165100,2737949235,3795,3795,3795,3795,0
20240716,165000,2737949235,3795,3795,3795,3795,0
20240716,164900,2737949235,3795,3795,3795,3795,0
20240716,164800,2737949235,3795,3795,3795,3795,0
20240716,164700,2737949235,3795,3795,3795,3795,0
20240716,164600,2737949235,3795,3795,3795,3795,0
20240716,164500,2737949235,3795,3795,3795,3795,0
20240716,164400,2737949235,3795,3795,3795,3795,0
20240716,164300,2737949235,3795,3795,3795,3795,0
20240716,164200,2737949235,3795,3795,3795,3795,0
20240716,164100,2737949235,3795,3795,3795,3795,0
20240716,164000,2737949235,3795,3795,3795,3795,0
20240716,163900,2737949235,3795,3795,3795,3795,0
20240716,163800,2737949235,3795,3795,3795,3795,0
20240716,163700,2737949235,3795,3795,3795,3795,0
20240716,163600,2737949235,3795,3795,3795,3795,0
20240716,163500,2737949235,3795,3795,3795,3795,0
20240716,163400,2737949235,3795,3795,3795,3795,0
20240716,163300,2737949235,3795,3795,3795,3795,0
20240716,163200,2737949235,3795,3795,3795,3795,0
20240716,163100,2737949235,3795,3795,3795,3795,0
20240716,163000,2737949235,3795,3795,3795,3795,0
20240716,162900,2737949235,3795,3795,3795,3795,0
20240716,162800,2737949235,3795,3795,3795,3795,0
20240716,162700,2737949235,3795,3795,3795,3795,0
20240716,162600,2737949235,3795,3795,3795,3795,0
20240716,162500,2737949235,3795,3795,3795,3795,0
20240716,162400,2737949235,3795,3795,3795,3795,0
20240716,162300,2737949235,3795,3795,3795,3795,8568
20240716,162200,2737949235,3795,3795,3795,3795,0
20240716,162100,2737949235,3795,3795,3795,3795,0
20240716,162000,2737949235,3795,3795,3795,3795,0
20240716,161900,2737949235,3795,3795,3795,3795,0
20240716,161800,2737949235,3795,3795,3795,3795,0
20240716,161700,2737949235,3795,3795,3795,3795,0
20240716,161600,2737949235,3795,3795,3795,3795,0
20240716,161500,2737949235,3795,3795,3795,3795,0
20240716,161400,2737949235,3795,3795,3795,3795,0
20240716,161300,2737949235,3795,3795,3795,3795,0
20240716,161200,2737949235,3795,3795,3795,3795,0
20240716,161100,2737949235,3795,3795,3795,3795,0
20240716,161000,2737949235,3795,3795,3795,3795,0
20240716,160900,2737949235,3795,3795,3795,3795,0
20240716,160800,2737949235,3795,3795,3795,3795,0
20240716,160700,2737949235,3795,3795,3795,3795,0
20240716,160600,2737949235,3795,3795,3795,3795,0
20240716,160500,2737949235,3795,3795,3795,3795,0
20240716,160400,2737949235,3795,3795,3795,3795,0
20240716,160300,2737949235,3795,3795,3795,3795,0
20240716,160200,2737949235,3795,3795,3795,3795,0
20240716,160100,2737949235,3795,3795,3795,3795,0
20240716,160000,2737949235,3795,3795,3795,3795,0
20240716,155900,2737949235,3795,3795,3795,3795,0
20240716,155800,2737949235,3795,3795,3795,3795,0
20240716,155700,2737949235,3795,3795,3795,3795,0
20240716,155600,2737949235,3795,3795,3795,3795,0
20240716,155500,2737949235,3795,3795,3795,3795,0
20240716,155400,2737949235,3795,3795,3795,3795,0
20240716,155300,2737949235,3795,3795,3795,3795,8568
20240716,155200,2737949235,3795,3795,3795,3795,0
20240716,155100,2737949235,3795,3795,3795,3795,0
20240716,155000,2737949235,3795,3795,3795,3795,0
20240716,154900,2737949235,3795,3795,3795,3795,0
20240716,154800,2737949235,3795,3795,3795,3795,0
20240716,154700,2737949235,3795,3795,3795,3795,0
20240716,154600,2737949235,3795,3795,3795,3795,0
20240716,154500,2737949235,3795,3795,3795,3795,0
20240716,154400,2737949235,3795,3795,3795,3795,0
20240716,154300,2737949235,3795,3795,3795,3795,0
20240716,154200,2737949235,3795,3795,3795,3795,0
20240716,154100,2737949235,3795,3795,3795,3795,0
20240716,154000,2737949235,3795,3795,3795,3795,0
20240716,153900,2737949235,3795,3795,3795,3795,0
20240716,153800,2737949235,3795,3795,3795,3795,0
20240716,153700,2737949235,3795,3795,3795,3795,0
20240716,153600,2737949235,3795,3795,3795,3795,0
20240716,153500,2737949235,3795,3795,3795,3795,0
20240716,153400,2737949235,3795,3795,3795,3795,0
20240716,153300,2737949235,3795,3795,3795,3795,0
20240716,153200,2737949235,3795,3795,3795,3795,0
20240716,153100,2737949235,3795,3795,3795,3795,0
20240716,153000,2737949235,3795,3795,3795,3795,8568
20240716,152900,2705433675,3760,3760,3760,3760,0
20240716,152800,2705433675,3760,3760,3760,3760,0
20240716,152700,2705433675,3760,3760,3760,3760,0
20240716,152600,2705433675,3760,3760,3760,3760,0
20240716,152500,2705433675,3760,3760,3760,3760,0
20240716,152400,2705433675,3760,3760,3760,3760,0
20240716,152300,2705433675,3760,3760,3760,3760,0
20240716,152200,2705433675,3760,3760,3760,3760,0
20240716,152100,2705433675,3760,3760,3760,3760,0
20240716,152000,2705433675,3760,3760,3760,3760,0
20240716,151900,2705433675,3760,3780,3780,3760,212
20240716,151800,2704635675,3760,3760,3775,3760,274
20240716,151700,2703602780,3760,3775,3775,3760,2437
20240716,151600,2694428585,3775,3775,3780,3775,450
20240716,151500,2692729825,3775,3775,3775,3775,14
20240716,151400,2692676975,3775,3785,3785,3775,1369
20240716,151300,2687500865,3785,3785,3790,3785,188
20240716,151200,2686789275,3785,3785,3785,3785,324
20240716,151100,2685562935,3785,3785,3785,3785,171
20240716,151000,2684915700,3785,3790,3790,3785,1286
20240716,150900,2680042015,3795,3790,3795,3790,1941
20240716,150800,2672684290,3790,3790,3790,3790,9
20240716,150700,2672650180,3790,3790,3790,3790,30
20240716,150600,2672536480,3790,3790,3790,3790,185
20240716,150500,2671835330,3790,3790,3790,3790,622
20240716,150400,2669477950,3785,3795,3795,3785,1030
20240716,150300,2665574440,3790,3790,3795,3790,364
20240716,150200,2664193145,3790,3790,3790,3790,133
20240716,150100,2663689075,3795,3795,3795,3795,420
20240716,150000,2662095175,3795,3795,3795,3790,843
20240716,145900,2658896095,3795,3795,3810,3795,4345
20240716,145800,2642373115,3795,3795,3795,3795,1130
20240716,145700,2638084765,3795,3780,3795,3780,2385
20240716,145600,2629050765,3775,3775,3780,3775,268
20240716,145500,2628037825,3785,3775,3785,3760,4709
20240716,145400,2610275965,3780,3780,3780,3780,932
20240716,145300,2606753005,3780,3785,3785,3780,1926
20240716,145200,2599467705,3785,3780,3785,3780,255
20240716,145100,2598503420,3780,3780,3780,3780,9
20240716,145000,2598469400,3780,3780,3785,3780,409
20240716,144900,2596922880,3780,3785,3785,3780,2516
20240716,144800,2587404095,3785,3785,3785,3785,51
20240716,144700,2587211060,3785,3785,3785,3785,1375
20240716,144600,2582006685,3785,3790,3790,3785,1685
20240716,144500,2575621015,3795,3795,3795,3795,256
20240716,144400,2574649495,3790,3800,3810,3790,20620
20240716,144300,2496293035,3795,3800,3800,3795,558
20240716,144200,2494174195,3800,3795,3800,3795,199
20240716,144100,2493418980,3795,3800,3800,3795,103
20240716,144000,2493027825,3795,3800,3800,3795,1079
20240716,143900,2488927915,3800,3800,3805,3800,1060
20240716,143800,2484898685,3800,3800,3800,3800,1255
20240716,143700,2480129685,3800,3805,3805,3800,754
20240716,143600,2477263250,3800,3795,3805,3795,5
20240716,143500,2477244250,3795,3810,3810,3795,1629
20240716,143400,2471046835,3810,3800,3815,3800,1486
20240716,143300,2465387610,3800,3800,3800,3800,25
20240716,143200,2465292610,3795,3795,3800,3795,655
20240716,143100,2462805650,3795,3795,3795,3795,63
20240716,143000,2462566565,3795,3790,3800,3790,2258
20240716,142900,2453991270,3790,3790,3790,3790,10
20240716,142800,2453953370,3790,3790,3795,3790,1057
20240716,142700,2449944380,3790,3790,3790,3785,416
20240716,142600,2448367790,3790,3790,3790,3790,6
20240716,142500,2448345050,3785,3785,3785,3785,180
20240716,142400,2447663750,3785,3795,3795,3785,614
20240716,142300,2445335790,3795,3790,3795,3790,481
20240716,142200,2443511300,3795,3790,3795,3790,796
20240716,142100,2440490840,3785,3790,3790,3785,265
20240716,142000,2439486580,3790,3790,3795,3790,441
20240716,141900,2437813860,3795,3790,3795,3790,1502
20240716,141800,2432115000,3785,3790,3790,3785,1015
20240716,141700,2428270765,3790,3785,3790,3785,363
20240716,141600,2426896060,3790,3785,3790,3785,206
20240716,141500,2426116285,3785,3780,3785,3780,50
20240716,141400,2425927105,3785,3785,3785,3785,247
20240716,141300,2424992210,3780,3785,3785,3780,684
20240716,141200,2422405595,3780,3780,3780,3780,11
20240716,141100,2422364015,3775,3780,3780,3775,184
20240716,141000,2421668630,3780,3775,3780,3775,95
20240716,140900,2421309555,3775,3775,3775,3775,239
20240716,140800,2420407330,3775,3770,3775,3770,180
20240716,140700,2419727895,3775,3770,3775,3760,2739
20240716,140600,2409396690,3770,3775,3775,3770,636
20240716,140500,2406996850,3770,3770,3770,3770,1
20240716,140400,2406993080,3770,3770,3770,3770,188
20240716,140300,2406284320,3770,3765,3770,3765,345
20240716,140200,2404983675,3765,3765,3765,3765,251
20240716,140100,2404038660,3765,3765,3775,3765,465
20240716,140000,2402285365,3775,3765,3775,3765,1149
20240716,135900,2397958740,3765,3765,3770,3765,248
20240716,135800,2397025015,3765,3765,3770,3765,312
20240716,135700,2395850325,3765,3765,3765,3765,26
20240716,135600,2395752435,3765,3765,3765,3765,172
20240716,135500,2395104855,3770,3775,3775,3765,184
20240716,135400,2394411250,3770,3770,3770,3770,189
20240716,135300,2393698720,3770,3770,3770,3770,0
20240716,135200,2393698720,3770,3770,3770,3770,23
20240716,135100,2393612010,3770,3770,3770,3770,510
20240716,135000,2391689310,3770,3770,3770,3770,15
20240716,134900,2391632760,3770,3770,3770,3770,167
20240716,134800,2391003170,3770,3770,3770,3770,11
20240716,134700,2390961700,3770,3775,3775,3770,354
20240716,134600,2389626620,3780,3780,3780,3780,100
20240716,134500,2389248620,3770,3770,3775,3770,1156
20240716,134400,2384888585,3770,3770,3770,3770,274
20240716,134300,2383855605,3770,3770,3775,3770,288
20240716,134200,2382769840,3770,3770,3770,3770,168
20240716,134100,2382136480,3770,3770,3775,3770,14
20240716,134000,2382083695,3770,3775,3780,3770,918
20240716,133900,2378619470,3775,3775,3780,3775,2379
20240716,133800,2369638740,3780,3775,3780,3775,24
20240716,133700,2369548130,3780,3780,3785,3780,2277
20240716,133600,2360941065,3780,3790,3795,3780,321
20240716,133500,2359725900,3790,3785,3790,3780,273
20240716,133400,2358692100,3785,3785,3790,3780,1806
20240716,133300,2351856035,3785,3785,3785,3785,1603
20240716,133200,2345788680,3785,3785,3785,3785,422
20240716,133100,2344191410,3790,3790,3790,3790,13
20240716,133000,2344142140,3795,3790,3795,3785,474
20240716,132900,2342345530,3785,3785,3785,3785,299
20240716,132800,2341213815,3785,3785,3785,3785,11
20240716,132700,2341172180,3785,3785,3785,3785,167
20240716,132600,2340540085,3795,3790,3795,3790,16
20240716,132500,2340479440,3795,3785,3795,3780,2988
20240716,132400,2329165020,3785,3775,3785,3775,325
20240716,132300,2327935595,3775,3775,3780,3775,87
20240716,132200,2327606770,3780,3780,3785,3780,288
20240716,132100,2326516900,3785,3775,3785,3770,864
20240716,132000,2323252965,3770,3770,3770,3770,168
20240716,131900,2322619605,3775,3775,3775,3770,84
20240716,131800,2322302575,3770,3770,3770,3770,186
20240716,131700,2321601355,3775,3780,3780,3775,89
20240716,131600,2321265295,3775,3770,3780,3770,1651
20240716,131500,2315038770,3765,3765,3770,3765,195
20240716,131400,2314304590,3765,3770,3770,3765,402
20240716,131300,2312790555,3770,3770,3770,3770,215
20240716,131200,2311980005,3770,3770,3770,3770,17
20240716,131100,2311915915,3770,3770,3770,3770,10
20240716,131000,2311878215,3770,3770,3775,3770,2005
20240716,130900,2304318705,3770,3770,3770,3770,1
20240716,130800,2304314935,3770,3770,3770,3770,16
20240716,130700,2304254615,3770,3765,3775,3765,5783
20240716,130600,2282445755,3765,3770,3770,3765,483
20240716,130500,2280626420,3765,3775,3775,3765,29
20240716,130400,2280517135,3775,3765,3775,3765,141
20240716,130300,2279985760,3765,3770,3770,3765,444
20240716,130200,2278313045,3770,3770,3770,3770,294
20240716,130100,2277204665,3770,3770,3770,3770,187
20240716,130000,2276499675,3775,3770,3775,3770,117
20240716,125900,2276058045,3770,3770,3770,3770,386
20240716,125800,2274602825,3770,3770,3770,3770,18
20240716,125700,2274534965,3780,3770,3780,3770,322
20240716,125600,2273320245,3765,3760,3770,3760,527
20240716,125500,2271336885,3765,3755,3765,3755,10196
20240716,125400,2232956230,3755,3755,3755,3755,1894
20240716,125300,2225844260,3755,3755,3755,3755,12
20240716,125200,2225799200,3760,3760,3760,3755,135
20240716,125100,2225292185,3760,3760,3765,3755,664
20240716,125000,2222795195,3760,3755,3760,3755,3025
20240716,124900,2211429320,3750,3750,3750,3750,1052
20240716,124800,2207484320,3750,3750,3750,3750,330
20240716,124700,2206246820,3750,3755,3755,3750,8590
20240716,124600,2174011935,3755,3755,3765,3755,113
20240716,124500,2173586620,3760,3760,3760,3755,257
20240716,124400,2172620910,3755,3755,3755,3755,670
20240716,124300,2170105060,3760,3760,3760,3760,8
20240716,124200,2170074980,3765,3755,3765,3755,1164
20240716,124100,2165698345,3755,3755,3760,3755,198
20240716,124000,2164954850,3760,3750,3760,3750,451
20240716,123900,2163261330,3750,3750,3755,3750,328
20240716,123800,2162031255,3755,3755,3755,3750,37
20240716,123700,2161892430,3755,3755,3755,3750,653
20240716,123600,2159442345,3755,3755,3755,3755,3
20240716,123500,2159431080,3755,3755,3755,3750,318
20240716,123400,2158237695,3755,3750,3755,3750,141
20240716,123300,2157708325,3750,3760,3760,3750,4528
20240716,123200,2140714025,3760,3770,3770,3760,603
20240716,123100,2138446385,3770,3760,3770,3760,581
20240716,123000,2136258380,3760,3765,3765,3760,15
20240716,122900,2136201975,3765,3760,3765,3760,603
20240716,122800,2133932290,3760,3755,3760,3755,1863
20240716,122700,2126934765,3760,3745,3760,3745,3544
20240716,122600,2113641665,3745,3745,3760,3745,3374
20240716,122500,2100973610,3750,3740,3750,3740,4451
20240716,122400,2084306270,3740,3745,3750,3735,5444
20240716,122300,2063942025,3750,3740,3750,3740,2878
20240716,122200,2053170765,3740,3750,3750,3740,2738
20240716,122100,2042915205,3750,3750,3750,3750,1067
20240716,122000,2038913955,3750,3750,3755,3750,153
20240716,121900,2038340180,3760,3750,3760,3750,436
20240716,121800,2036703550,3750,3750,3750,3750,30
20240716,121700,2036591050,3750,3760,3760,3750,1744
20240716,121600,2030035475,3760,3760,3760,3760,26
20240716,121500,2029937715,3765,3755,3765,3755,2118
20240716,121400,2021970710,3755,3755,3755,3755,442
20240716,121300,2020311000,3755,3755,3755,3750,21
20240716,121200,2020232240,3755,3770,3770,3745,36214
20240716,121100,1884110390,3770,3770,3770,3770,219
20240716,121000,1883284760,3770,3775,3775,3770,383
20240716,120900,1881840350,3770,3775,3775,3770,27
20240716,120800,1881738510,3775,3775,3775,3775,470
20240716,120700,1879964260,3775,3775,3775,3775,393
20240716,120600,1878480685,3775,3775,3775,3775,16
20240716,120500,1878420285,3775,3770,3775,3770,455
20240716,120400,1876704465,3775,3770,3775,3770,234
20240716,120300,1875821785,3770,3770,3770,3765,999
20240716,120200,1872056620,3770,3770,3770,3765,138
20240716,120100,1871536445,3770,3770,3770,3770,672
20240716,120000,1869003005,3770,3775,3780,3770,439
20240716,115900,1867345920,3775,3780,3785,3775,1223
20240716,115800,1862724930,3780,3785,3785,3780,389
20240716,115700,1861253505,3785,3780,3785,3780,156
20240716,115600,1860663795,3780,3780,3780,3780,420
20240716,115500,1859076195,3780,3785,3785,3780,242
20240716,115400,1858160935,3780,3780,3780,3780,143
20240716,115300,1857620395,3785,3780,3785,3780,134
20240716,115200,1857113750,3780,3785,3790,3780,429
20240716,115100,1855491430,3785,3780,3795,3780,634
20240716,115000,1853090435,3780,3785,3785,3775,278
20240716,114900,1852038945,3775,3780,3780,3775,148
20240716,114800,1851479660,3780,3780,3780,3775,581
20240716,114700,1849283865,3780,3775,3780,3775,148
20240716,114600,1848724575,3790,3775,3790,3775,1417
20240716,114500,1843365660,3775,3775,3780,3775,509
20240716,114400,1841443685,3775,3780,3780,3775,2449
20240716,114300,1832197250,3780,3780,3785,3780,20
20240716,114200,1832121645,3780,3780,3780,3780,123
20240716,114100,1831656705,3780,3780,3780,3780,461
20240716,114000,1829914125,3780,3780,3785,3780,133
20240716,113900,1829411360,3780,3775,3780,3775,474
20240716,113800,1827621065,3775,3775,3775,3775,19
20240716,113700,1827549340,3775,3775,3775,3775,300
20240716,113600,1826416840,3785,3775,3785,3775,214
20240716,113500,1825608870,3775,3780,3780,3775,217
20240716,113400,1824789195,3775,3775,3775,3775,716
20240716,113300,1822086295,3775,3775,3775,3770,1230
20240716,113200,1817443080,3775,3775,3775,3775,117
20240716,113100,1817001405,3780,3765,3785,3765,4403
20240716,113000,1800375410,3765,3765,3770,3765,630
20240716,112900,1798002545,3765,3765,3770,3765,543
20240716,112800,1795957000,3765,3765,3765,3765,1269
20240716,112700,1791179215,3765,3765,3770,3765,1432
20240716,112600,1785787725,3765,3765,3765,3765,643
20240716,112500,1783366830,3770,3770,3775,3765,6504
20240716,112400,1758847830,3770,3770,3775,3770,538
20240716,112300,1756819495,3770,3770,3770,3770,428
20240716,112200,1755205935,3770,3770,3770,3770,947
20240716,112100,1751635745,3780,3775,3780,3770,1697
20240716,112000,1745230425,3770,3775,3780,3770,423
20240716,111900,1743633610,3775,3775,3775,3775,937
20240716,111800,1740096435,3775,3775,3780,3775,518
20240716,111700,1738139895,3775,3780,3780,3775,1112
20240716,111600,1733940640,3775,3780,3780,3775,876
20240716,111500,1730633685,3775,3775,3780,3775,1084
20240716,111400,1726541085,3775,3775,3780,3775,632
20240716,111300,1724155235,3775,3780,3780,3775,220
20240716,111200,1723324730,3775,3775,3775,3775,776
20240716,111100,1720395330,3770,3770,3770,3770,919
20240716,111000,1716930700,3770,3770,3770,3770,744
20240716,110900,1714125820,3770,3770,3775,3770,355
20240716,110800,1712787215,3775,3775,3775,3775,631
20240716,110700,1710405190,3775,3780,3780,3775,751
20240716,110600,1707570145,3780,3775,3780,3775,535
20240716,110500,1705548845,3775,3775,3780,3770,1036
20240716,110400,1701635950,3775,3770,3775,3770,903
20240716,110300,1698230805,3770,3770,3775,3770,218
20240716,110200,1697408940,3770,3785,3785,3770,1104
20240716,110100,1693243280,3785,3770,3785,3770,660
20240716,110000,1690751250,3770,3760,3770,3755,2305
20240716,105900,1682070150,3770,3760,3770,3760,1750
20240716,105800,1675486450,3760,3770,3770,3760,384
20240716,105700,1674041710,3765,3770,3770,3765,1443
20240716,105600,1668608685,3765,3765,3765,3760,901
20240716,105500,1665217250,3760,3760,3765,3760,1287
20240716,105400,1660378065,3765,3760,3765,3760,585
20240716,105300,1658178365,3765,3765,3765,3760,868
20240716,105200,1654911185,3765,3765,3765,3765,317
20240716,105100,1653717680,3760,3750,3765,3750,2232
20240716,105000,1645326380,3750,3755,3755,3740,4175
20240716,104900,1629690820,3755,3755,3755,3755,771
20240716,104800,1626795715,3760,3760,3760,3755,669
20240716,104700,1624283110,3760,3755,3760,3755,712
20240716,104600,1621609540,3755,3750,3765,3750,840
20240716,104500,1618456805,3750,3760,3765,3750,563
20240716,104400,1616342510,3750,3765,3765,3750,527
20240716,104300,1614361625,3760,3760,3765,3750,627
20240716,104200,1612005155,3760,3770,3770,3760,1200
20240716,104100,1607485660,3770,3780,3780,3765,745
20240716,104000,1604677160,3775,3750,3775,3740,4700
20240716,103900,1587015830,3740,3750,3755,3735,5355
20240716,103800,1566968590,3750,3750,3755,3750,3927
20240716,103700,1552236560,3750,3750,3750,3745,1289
20240716,103600,1547405600,3750,3750,3750,3745,3126
20240716,103500,1535690545,3750,3755,3760,3750,744
20240716,103400,1532899335,3755,3750,3760,3750,2716
20240716,103300,1522709840,3750,3755,3760,3750,1169
20240716,103200,1518320745,3755,3750,3770,3745,2860
20240716,103100,1507576510,3750,3760,3760,3750,1008
20240716,103000,1503795405,3755,3730,3765,3730,7448
20240716,102900,1475908865,3730,3740,3740,3730,1478
20240716,102800,1470387045,3735,3740,3745,3735,476
20240716,102700,1468608715,3745,3745,3745,3735,1139
20240716,102600,1464351370,3740,3740,3750,3730,5769
20240716,102500,1442808590,3750,3760,3760,3740,11618
20240716,102400,1399245635,3760,3760,3760,3755,127
20240716,102300,1398768730,3755,3775,3780,3755,6603
20240716,102200,1373966470,3780,3760,3780,3760,1878
20240716,102100,1366892075,3760,3765,3765,3760,1063
20240716,102000,1362894345,3755,3760,3765,3750,3153
20240716,101900,1351049140,3760,3770,3770,3760,26200
20240716,101800,1252520695,3770,3785,3785,3765,6043
20240716,101700,1229714235,3785,3785,3785,3785,533
20240716,101600,1227696830,3785,3785,3790,3780,1159
20240716,101500,1223310635,3790,3790,3790,3780,901
20240716,101400,1219903090,3780,3795,3795,3780,5762
20240716,101300,1198090280,3795,3800,3805,3795,4413
20240716,101200,1181338775,3800,3800,3800,3800,492
20240716,101100,1179469175,3800,3805,3810,3800,103
20240716,101000,1179077345,3805,3805,3810,3805,547
20240716,100900,1176995375,3805,3805,3810,3805,576
20240716,100800,1174803400,3810,3800,3810,3795,8356
20240716,100700,1143049030,3795,3800,3800,3795,1251
20240716,100600,1138301355,3800,3810,3810,3800,22463
20240716,100500,1052913660,3810,3810,3810,3805,2865
20240716,100400,1042005930,3810,3820,3825,3810,3563
20240716,100300,1028417100,3820,3820,3820,3820,212
20240716,100200,1027607260,3820,3820,3820,3820,1348
20240716,100100,1022457900,3825,3820,3825,3820,971
20240716,100000,1018748245,3825,3825,3825,3820,253
20240716,095900,1017781360,3825,3825,3825,3825,5
20240716,095800,1017762235,3825,3825,3825,3820,1456
20240716,095700,1012200265,3820,3825,3825,3820,1257
20240716,095600,1007393075,3830,3830,3830,3825,486
20240716,095500,1005533995,3830,3830,3830,3825,414
20240716,095400,1003949230,3830,3835,3835,3830,8695
20240716,095300,970616060,3840,3840,3840,3835,986
20240716,095200,966831245,3840,3840,3840,3840,1304
20240716,095100,961823885,3840,3840,3840,3840,302
20240716,095000,960664205,3840,3835,3840,3830,3054
20240716,094900,948953145,3835,3835,3840,3835,132
20240716,094800,948446895,3835,3840,3840,3830,1977
20240716,094700,940872945,3840,3840,3840,3835,4419
20240716,094600,923918740,3845,3845,3845,3840,450
20240716,094500,922190655,3840,3845,3845,3840,385
20240716,094400,920712170,3845,3845,3845,3845,10
20240716,094300,920673720,3840,3840,3840,3840,400
20240716,094200,919137720,3840,3845,3855,3830,5365
20240716,094100,898535320,3850,3845,3850,3845,740
20240716,094000,895687160,3845,3845,3850,3840,537
20240716,093900,893622585,3845,3855,3855,3845,9748
20240716,093800,856085185,3855,3860,3860,3855,1702
20240716,093700,849521215,3865,3865,3865,3855,307
20240716,093600,848335030,3865,3865,3865,3855,4444
20240716,093500,831176745,3865,3870,3870,3865,1159
20240716,093400,826694435,3870,3870,3870,3865,3708
20240716,093300,812347915,3870,3865,3875,3865,3569
20240716,093200,798536010,3865,3870,3870,3865,1110
20240716,093100,794245560,3870,3885,3885,3870,2288
20240716,093000,785384355,3885,3880,3885,3875,1943
20240716,092900,777846665,3875,3885,3885,3875,1990
20240716,092800,770125660,3885,3880,3885,3880,1530
20240716,092700,764188945,3880,3890,3890,3880,906
20240716,092600,760669450,3890,3895,3895,3885,1291
20240716,092500,755649230,3890,3890,3890,3885,1156
20240716,092400,751157390,3890,3890,3895,3890,1016
20240716,092300,747202085,3890,3895,3895,3885,780
20240716,092200,744168420,3890,3900,3910,3885,12805
20240716,092100,694245780,3905,3910,3910,3905,3144
20240716,092000,681967485,3910,3905,3910,3905,1384
20240716,091900,676562555,3905,3910,3915,3905,1491
20240716,091800,670732110,3915,3915,3915,3910,322
20240716,091700,669471630,3915,3920,3920,3910,2039
20240716,091600,661482130,3920,3930,3940,3915,6477
20240716,091500,636075420,3930,3940,3945,3930,1349
20240716,091400,630764030,3945,3960,3960,3945,4858
20240716,091300,611570300,3960,3970,3970,3960,3936
20240716,091200,595973505,3970,3970,3975,3970,1024
20240716,091100,591906270,3970,3990,3990,3965,4922
20240716,091000,572308955,3995,4000,4005,3995,6492
20240716,090900,546341315,4000,3990,4005,3985,7499
20240716,090800,516346140,3995,4000,4000,3990,6706
20240716,090700,489530770,4000,3995,4010,3995,8063
20240716,090600,457266500,3995,3975,3995,3970,4711
20240716,090500,438507225,3980,3980,4000,3975,14514
20240716,090400,380581670,3975,3960,3990,3940,15543
20240716,090300,318891020,3960,3970,3970,3945,20100
20240716,090200,239302850,3985,4000,4000,3970,12048
20240716,090100,191315765,4000,3960,4000,3955,21557
20240716,090000,105468530,3960,3900,3975,3900,26794