KissMeData/036620/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192000,2138794375,3760,3760,3760,3760,24389
20240717,191900,2138794375,3760,3760,3760,3760,0
20240717,191800,2138794375,3760,3760,3760,3760,0
20240717,191700,2138794375,3760,3760,3760,3760,0
20240717,191600,2138794375,3760,3760,3760,3760,0
20240717,191500,2138794375,3760,3760,3760,3760,0
20240717,191400,2138794375,3760,3760,3760,3760,0
20240717,191300,2138794375,3760,3760,3760,3760,0
20240717,191200,2138794375,3760,3760,3760,3760,0
20240717,191100,2138794375,3760,3760,3760,3760,0
20240717,191000,2138794375,3760,3760,3760,3760,0
20240717,190900,2138794375,3760,3760,3760,3760,0
20240717,190800,2138794375,3760,3760,3760,3760,0
20240717,190700,2138794375,3760,3760,3760,3760,0
20240717,190600,2138794375,3760,3760,3760,3760,0
20240717,190500,2138794375,3760,3760,3760,3760,0
20240717,190400,2138794375,3760,3760,3760,3760,0
20240717,190300,2138794375,3760,3760,3760,3760,0
20240717,190200,2138794375,3760,3760,3760,3760,0
20240717,190100,2138794375,3760,3760,3760,3760,0
20240717,190000,2138794375,3760,3760,3760,3760,0
20240717,185900,2138794375,3760,3760,3760,3760,0
20240717,185800,2138794375,3760,3760,3760,3760,0
20240717,185700,2138794375,3760,3760,3760,3760,0
20240717,185600,2138794375,3760,3760,3760,3760,0
20240717,185500,2138794375,3760,3760,3760,3760,0
20240717,185400,2138794375,3760,3760,3760,3760,0
20240717,185300,2138794375,3760,3760,3760,3760,0
20240717,185200,2138794375,3760,3760,3760,3760,0
20240717,185100,2138794375,3760,3760,3760,3760,0
20240717,185000,2138794375,3760,3760,3760,3760,24389
20240717,184900,2138794375,3760,3760,3760,3760,0
20240717,184800,2138794375,3760,3760,3760,3760,0
20240717,184700,2138794375,3760,3760,3760,3760,0
20240717,184600,2138794375,3760,3760,3760,3760,0
20240717,184500,2138794375,3760,3760,3760,3760,0
20240717,184400,2138794375,3760,3760,3760,3760,0
20240717,184300,2138794375,3760,3760,3760,3760,0
20240717,184200,2138794375,3760,3760,3760,3760,0
20240717,184100,2138794375,3760,3760,3760,3760,0
20240717,184000,2138794375,3760,3760,3760,3760,0
20240717,183900,2138794375,3760,3760,3760,3760,0
20240717,183800,2138794375,3760,3760,3760,3760,0
20240717,183700,2138794375,3760,3760,3760,3760,0
20240717,183600,2138794375,3760,3760,3760,3760,0
20240717,183500,2138794375,3760,3760,3760,3760,0
20240717,183400,2138794375,3760,3760,3760,3760,0
20240717,183300,2138794375,3760,3760,3760,3760,0
20240717,183200,2138794375,3760,3760,3760,3760,0
20240717,183100,2138794375,3760,3760,3760,3760,0
20240717,183000,2138794375,3760,3760,3760,3760,0
20240717,182900,2138794375,3760,3760,3760,3760,0
20240717,182800,2138794375,3760,3760,3760,3760,0
20240717,182700,2138794375,3760,3760,3760,3760,0
20240717,182600,2138794375,3760,3760,3760,3760,0
20240717,182500,2138794375,3760,3760,3760,3760,0
20240717,182400,2138794375,3760,3760,3760,3760,0
20240717,182300,2138794375,3760,3760,3760,3760,0
20240717,182200,2138794375,3760,3760,3760,3760,0
20240717,182100,2138794375,3760,3760,3760,3760,0
20240717,182000,2138794375,3760,3760,3760,3760,24389
20240717,181900,2138794375,3760,3760,3760,3760,0
20240717,181800,2138794375,3760,3760,3760,3760,0
20240717,181700,2138794375,3760,3760,3760,3760,0
20240717,181600,2138794375,3760,3760,3760,3760,0
20240717,181500,2138794375,3760,3760,3760,3760,0
20240717,181400,2138794375,3760,3760,3760,3760,0
20240717,181300,2138794375,3760,3760,3760,3760,0
20240717,181200,2138794375,3760,3760,3760,3760,0
20240717,181100,2138794375,3760,3760,3760,3760,0
20240717,181000,2138794375,3760,3760,3760,3760,0
20240717,180900,2138794375,3760,3760,3760,3760,0
20240717,180800,2138794375,3760,3760,3760,3760,0
20240717,180700,2138794375,3760,3760,3760,3760,0
20240717,180600,2138794375,3760,3760,3760,3760,0
20240717,180500,2138794375,3760,3760,3760,3760,0
20240717,180400,2138794375,3760,3760,3760,3760,0
20240717,180300,2138794375,3760,3760,3760,3760,0
20240717,180200,2138794375,3760,3760,3760,3760,0
20240717,180100,2138794375,3760,3760,3760,3760,0
20240717,180000,2138794375,3760,3760,3760,3760,0
20240717,175900,2138794375,3760,3760,3760,3760,0
20240717,175800,2138794375,3760,3760,3760,3760,0
20240717,175700,2138794375,3760,3760,3760,3760,0
20240717,175600,2138794375,3760,3760,3760,3760,0
20240717,175500,2138794375,3760,3760,3760,3760,0
20240717,175400,2138794375,3760,3760,3760,3760,0
20240717,175300,2138794375,3760,3760,3760,3760,0
20240717,175200,2138794375,3760,3760,3760,3760,0
20240717,175100,2138794375,3760,3760,3760,3760,0
20240717,175000,2138794375,3760,3760,3760,3760,24389
20240717,174900,2138794375,3760,3760,3760,3760,0
20240717,174800,2138794375,3760,3760,3760,3760,0
20240717,174700,2138794375,3760,3760,3760,3760,0
20240717,174600,2138794375,3760,3760,3760,3760,0
20240717,174500,2138794375,3760,3760,3760,3760,0
20240717,174400,2138794375,3760,3760,3760,3760,0
20240717,174300,2138794375,3760,3760,3760,3760,0
20240717,174200,2138794375,3760,3760,3760,3760,0
20240717,174100,2138794375,3760,3760,3760,3760,0
20240717,174000,2138794375,3760,3760,3760,3760,0
20240717,173900,2138794375,3760,3760,3760,3760,0
20240717,173800,2138794375,3760,3760,3760,3760,0
20240717,173700,2138794375,3760,3760,3760,3760,0
20240717,173600,2138794375,3760,3760,3760,3760,0
20240717,173500,2138794375,3760,3760,3760,3760,0
20240717,173400,2138794375,3760,3760,3760,3760,0
20240717,173300,2138794375,3760,3760,3760,3760,0
20240717,173200,2138794375,3760,3760,3760,3760,0
20240717,173100,2138794375,3760,3760,3760,3760,0
20240717,173000,2138794375,3760,3760,3760,3760,0
20240717,172900,2138794375,3760,3760,3760,3760,0
20240717,172800,2138794375,3760,3760,3760,3760,0
20240717,172700,2138794375,3760,3760,3760,3760,0
20240717,172600,2138794375,3760,3760,3760,3760,0
20240717,172500,2138794375,3760,3760,3760,3760,0
20240717,172400,2138794375,3760,3760,3760,3760,0
20240717,172300,2138794375,3760,3760,3760,3760,0
20240717,172200,2138794375,3760,3760,3760,3760,0
20240717,172100,2138794375,3760,3760,3760,3760,0
20240717,172000,2138794375,3760,3760,3760,3760,24389
20240717,171900,2138794375,3760,3760,3760,3760,0
20240717,171800,2138794375,3760,3760,3760,3760,0
20240717,171700,2138794375,3760,3760,3760,3760,0
20240717,171600,2138794375,3760,3760,3760,3760,0
20240717,171500,2138794375,3760,3760,3760,3760,0
20240717,171400,2138794375,3760,3760,3760,3760,0
20240717,171300,2138794375,3760,3760,3760,3760,0
20240717,171200,2138794375,3760,3760,3760,3760,0
20240717,171100,2138794375,3760,3760,3760,3760,0
20240717,171000,2138794375,3760,3760,3760,3760,0
20240717,170900,2138794375,3760,3760,3760,3760,0
20240717,170800,2138794375,3760,3760,3760,3760,0
20240717,170700,2138794375,3760,3760,3760,3760,0
20240717,170600,2138794375,3760,3760,3760,3760,0
20240717,170500,2138794375,3760,3760,3760,3760,0
20240717,170400,2138794375,3760,3760,3760,3760,0
20240717,170300,2138794375,3760,3760,3760,3760,0
20240717,170200,2138794375,3760,3760,3760,3760,0
20240717,170100,2138794375,3760,3760,3760,3760,0
20240717,170000,2138794375,3760,3760,3760,3760,0
20240717,165900,2138794375,3760,3760,3760,3760,0
20240717,165800,2138794375,3760,3760,3760,3760,0
20240717,165700,2138794375,3760,3760,3760,3760,0
20240717,165600,2138794375,3760,3760,3760,3760,0
20240717,165500,2138794375,3760,3760,3760,3760,0
20240717,165400,2138794375,3760,3760,3760,3760,0
20240717,165300,2138794375,3760,3760,3760,3760,0
20240717,165200,2138794375,3760,3760,3760,3760,0
20240717,165100,2138794375,3760,3760,3760,3760,0
20240717,165000,2138794375,3760,3760,3760,3760,24389
20240717,164900,2138794375,3760,3760,3760,3760,0
20240717,164800,2138794375,3760,3760,3760,3760,0
20240717,164700,2138794375,3760,3760,3760,3760,0
20240717,164600,2138794375,3760,3760,3760,3760,0
20240717,164500,2138794375,3760,3760,3760,3760,0
20240717,164400,2138794375,3760,3760,3760,3760,0
20240717,164300,2138794375,3760,3760,3760,3760,0
20240717,164200,2138794375,3760,3760,3760,3760,0
20240717,164100,2138794375,3760,3760,3760,3760,0
20240717,164000,2138794375,3760,3760,3760,3760,0
20240717,163900,2138794375,3760,3760,3760,3760,0
20240717,163800,2138794375,3760,3760,3760,3760,0
20240717,163700,2138794375,3760,3760,3760,3760,0
20240717,163600,2138794375,3760,3760,3760,3760,0
20240717,163500,2138794375,3760,3760,3760,3760,0
20240717,163400,2138794375,3760,3760,3760,3760,0
20240717,163300,2138794375,3760,3760,3760,3760,0
20240717,163200,2138794375,3760,3760,3760,3760,0
20240717,163100,2138794375,3760,3760,3760,3760,0
20240717,163000,2138794375,3760,3760,3760,3760,0
20240717,162900,2138794375,3760,3760,3760,3760,0
20240717,162800,2138794375,3760,3760,3760,3760,0
20240717,162700,2138794375,3760,3760,3760,3760,0
20240717,162600,2138794375,3760,3760,3760,3760,0
20240717,162500,2138794375,3760,3760,3760,3760,0
20240717,162400,2138794375,3760,3760,3760,3760,0
20240717,162300,2138794375,3760,3760,3760,3760,0
20240717,162200,2138794375,3760,3760,3760,3760,0
20240717,162100,2138794375,3760,3760,3760,3760,0
20240717,162000,2138794375,3760,3760,3760,3760,24389
20240717,161900,2138794375,3760,3760,3760,3760,0
20240717,161800,2138794375,3760,3760,3760,3760,0
20240717,161700,2138794375,3760,3760,3760,3760,0
20240717,161600,2138794375,3760,3760,3760,3760,0
20240717,161500,2138794375,3760,3760,3760,3760,0
20240717,161400,2138794375,3760,3760,3760,3760,0
20240717,161300,2138794375,3760,3760,3760,3760,0
20240717,161200,2138794375,3760,3760,3760,3760,0
20240717,161100,2138794375,3760,3760,3760,3760,0
20240717,161000,2138794375,3760,3760,3760,3760,0
20240717,160900,2138794375,3760,3760,3760,3760,0
20240717,160800,2138794375,3760,3760,3760,3760,0
20240717,160700,2138794375,3760,3760,3760,3760,0
20240717,160600,2138794375,3760,3760,3760,3760,0
20240717,160500,2138794375,3760,3760,3760,3760,0
20240717,160400,2138794375,3760,3760,3760,3760,0
20240717,160300,2138794375,3760,3760,3760,3760,0
20240717,160200,2138794375,3760,3760,3760,3760,0
20240717,160100,2138794375,3760,3760,3760,3760,0
20240717,160000,2138794375,3760,3760,3760,3760,0
20240717,155900,2138794375,3760,3760,3760,3760,0
20240717,155800,2138794375,3760,3760,3760,3760,0
20240717,155700,2138794375,3760,3760,3760,3760,0
20240717,155600,2138794375,3760,3760,3760,3760,0
20240717,155500,2138794375,3760,3760,3760,3760,0
20240717,155400,2138794375,3760,3760,3760,3760,0
20240717,155300,2138794375,3760,3760,3760,3760,0
20240717,155200,2138794375,3760,3760,3760,3760,0
20240717,155100,2138794375,3760,3760,3760,3760,0
20240717,155000,2138794375,3760,3760,3760,3760,24389
20240717,154900,2138794375,3760,3760,3760,3760,0
20240717,154800,2138794375,3760,3760,3760,3760,0
20240717,154700,2138794375,3760,3760,3760,3760,0
20240717,154600,2138794375,3760,3760,3760,3760,0
20240717,154500,2138794375,3760,3760,3760,3760,0
20240717,154400,2138794375,3760,3760,3760,3760,0
20240717,154300,2138794375,3760,3760,3760,3760,0
20240717,154200,2138794375,3760,3760,3760,3760,0
20240717,154100,2138794375,3760,3760,3760,3760,0
20240717,154000,2138794375,3760,3760,3760,3760,0
20240717,153900,2138794375,3760,3760,3760,3760,0
20240717,153800,2138794375,3760,3760,3760,3760,0
20240717,153700,2138794375,3760,3760,3760,3760,0
20240717,153600,2138794375,3760,3760,3760,3760,0
20240717,153500,2138794375,3760,3760,3760,3760,0
20240717,153400,2138794375,3760,3760,3760,3760,0
20240717,153300,2138794375,3760,3760,3760,3760,0
20240717,153200,2138794375,3760,3760,3760,3760,0
20240717,153100,2138794375,3760,3760,3760,3760,0
20240717,153000,2138794375,3760,3760,3760,3760,24389
20240717,152900,2047091735,3795,3795,3795,3795,0
20240717,152800,2047091735,3795,3795,3795,3795,0
20240717,152700,2047091735,3795,3795,3795,3795,0
20240717,152600,2047091735,3795,3795,3795,3795,0
20240717,152500,2047091735,3795,3795,3795,3795,0
20240717,152400,2047091735,3795,3795,3795,3795,0
20240717,152300,2047091735,3795,3795,3795,3795,0
20240717,152200,2047091735,3795,3795,3795,3795,0
20240717,152100,2047091735,3795,3795,3795,3795,0
20240717,152000,2047091735,3795,3795,3795,3795,0
20240717,151900,2047091735,3795,3780,3800,3780,2927
20240717,151800,2035998755,3785,3775,3785,3770,4900
20240717,151700,2017522195,3775,3785,3785,3775,476
20240717,151600,2015723915,3785,3785,3785,3780,77
20240717,151500,2015432475,3785,3785,3790,3775,5534
20240717,151400,1994488695,3785,3795,3800,3785,2028
20240717,151300,1986793330,3795,3790,3800,3785,3650
20240717,151200,1972958785,3790,3775,3790,3775,8217
20240717,151100,1941901745,3775,3770,3775,3765,1953
20240717,151000,1934535625,3765,3775,3775,3765,1062
20240717,150900,1930531045,3775,3775,3775,3775,473
20240717,150800,1928745470,3770,3765,3770,3765,665
20240717,150700,1926241725,3765,3775,3775,3765,2759
20240717,150600,1915853245,3770,3775,3775,3770,356
20240717,150500,1914511025,3775,3770,3775,3765,469
20240717,150400,1912743285,3775,3775,3775,3765,1408
20240717,150300,1907438280,3775,3775,3775,3775,588
20240717,150200,1905218580,3770,3770,3770,3765,1434
20240717,150100,1899812905,3775,3775,3775,3775,2355
20240717,150000,1890922780,3765,3770,3770,3765,270
20240717,145900,1889906170,3770,3780,3780,3770,270
20240717,145800,1888888260,3780,3770,3780,3765,3971
20240717,145700,1873913765,3770,3775,3775,3770,426
20240717,145600,1872307695,3780,3775,3780,3770,549
20240717,145500,1870233495,3780,3775,3780,3775,3
20240717,145400,1870222165,3770,3775,3780,3770,430
20240717,145300,1868599500,3770,3775,3775,3770,152
20240717,145200,1868026265,3780,3775,3785,3770,2229
20240717,145100,1859601485,3775,3775,3780,3775,98
20240717,145000,1859231390,3775,3780,3785,3775,186
20240717,144900,1858528925,3775,3780,3785,3775,412
20240717,144800,1856973440,3780,3775,3780,3775,170
20240717,144700,1856331610,3775,3780,3780,3775,410
20240717,144600,1854783085,3785,3785,3785,3780,20
20240717,144500,1854707425,3790,3775,3795,3775,1816
20240717,144400,1847843145,3765,3775,3780,3765,488
20240717,144300,1846003570,3775,3770,3775,3770,169
20240717,144200,1845366435,3770,3770,3775,3770,997
20240717,144100,1841606165,3770,3770,3780,3770,449
20240717,144000,1839912255,3770,3780,3780,3770,247
20240717,143900,1838980265,3780,3780,3780,3770,442
20240717,143800,1837312660,3780,3790,3795,3775,4799
20240717,143700,1819174145,3790,3780,3805,3775,926
20240717,143600,1815669825,3785,3805,3805,3775,1100
20240717,143500,1811505875,3790,3775,3805,3770,2213
20240717,143400,1803134035,3780,3775,3780,3770,419
20240717,143300,1801553050,3780,3780,3780,3780,2
20240717,143200,1801545490,3785,3775,3785,3775,203
20240717,143100,1800778960,3780,3780,3780,3770,512
20240717,143000,1798847110,3780,3780,3780,3775,602
20240717,142900,1796572310,3775,3770,3775,3770,594
20240717,142800,1794332920,3770,3775,3780,3770,1530
20240717,142700,1788559350,3770,3780,3780,3770,1468
20240717,142600,1783016060,3780,3780,3785,3775,1989
20240717,142500,1775499875,3780,3785,3785,3780,1705
20240717,142400,1769054155,3785,3785,3790,3780,1673
20240717,142300,1762723845,3785,3775,3785,3770,2976
20240717,142200,1751481085,3770,3775,3785,3770,5913
20240717,142100,1729169875,3770,3780,3795,3770,6179
20240717,142000,1705821875,3780,3790,3790,3780,5709
20240717,141900,1684222745,3790,3795,3795,3785,2118
20240717,141800,1676201735,3785,3785,3795,3785,2858
20240717,141700,1665378830,3785,3790,3800,3785,1573
20240717,141600,1659417535,3795,3795,3800,3795,1589
20240717,141500,1653386565,3800,3805,3810,3800,1020
20240717,141400,1649509655,3800,3800,3805,3790,2021
20240717,141300,1641835530,3805,3790,3805,3790,1635
20240717,141200,1635628795,3790,3800,3810,3790,12876
20240717,141100,1586796645,3805,3815,3815,3800,406
20240717,141000,1585250295,3810,3810,3810,3810,514
20240717,140900,1583291955,3805,3800,3805,3800,2416
20240717,140800,1574106545,3810,3810,3810,3800,2690
20240717,140700,1563870505,3800,3810,3815,3795,7305
20240717,140600,1536098895,3805,3840,3850,3805,13749
20240717,140500,1483597675,3845,3840,3845,3840,2007
20240717,140400,1475890715,3840,3845,3845,3825,4751
20240717,140300,1457692190,3840,3855,3875,3840,3757
20240717,140200,1443184945,3850,3825,3860,3820,10930
20240717,140100,1401160495,3820,3815,3830,3810,1288
20240717,140000,1396243085,3815,3805,3815,3805,741
20240717,135900,1393419515,3805,3810,3810,3805,315
20240717,135800,1392219765,3820,3810,3820,3805,889
20240717,135700,1388830230,3810,3810,3815,3810,843
20240717,135600,1385615175,3810,3810,3815,3805,1075
20240717,135500,1381519205,3815,3810,3815,3810,1456
20240717,135400,1375966340,3805,3815,3820,3805,1223
20240717,135300,1371304800,3820,3815,3825,3810,12624
20240717,135200,1323194270,3820,3810,3820,3805,4692
20240717,135100,1305312030,3815,3810,3815,3805,1067
20240717,135000,1301246440,3810,3815,3815,3805,787
20240717,134900,1298249420,3805,3805,3815,3805,627
20240717,134800,1295861895,3805,3810,3815,3805,877
20240717,134700,1292523450,3805,3810,3815,3805,1074
20240717,134600,1288430865,3810,3805,3810,3800,1054
20240717,134500,1284418460,3805,3810,3810,3805,1153
20240717,134400,1280027610,3805,3800,3805,3800,663
20240717,134300,1277505155,3810,3810,3810,3800,964
20240717,134200,1273837100,3805,3810,3815,3805,957
20240717,134100,1270191455,3810,3810,3815,3810,939
20240717,134000,1266612955,3810,3805,3810,3805,2195
20240717,133900,1258251265,3805,3810,3810,3805,1006
20240717,133800,1254422525,3805,3815,3815,3805,1374
20240717,133700,1249190850,3815,3805,3815,3805,1266
20240717,133600,1244369840,3805,3810,3815,3805,2163
20240717,133500,1236134380,3810,3815,3815,3810,967
20240717,133400,1232449390,3810,3805,3810,3805,730
20240717,133300,1229671725,3810,3815,3815,3805,1228
20240717,133200,1224991800,3815,3820,3820,3815,2196
20240717,133100,1216606275,3820,3825,3835,3820,1562
20240717,133000,1210626875,3820,3805,3820,3805,2354
20240717,132900,1201650160,3805,3800,3805,3800,560
20240717,132800,1199522155,3805,3800,3805,3800,925
20240717,132700,1196005935,3800,3795,3805,3795,1183
20240717,132600,1191508180,3795,3795,3805,3795,2182
20240717,132500,1183225135,3800,3805,3805,3800,970
20240717,132400,1179538130,3805,3800,3805,3795,1974
20240717,132300,1172034445,3800,3805,3805,3795,492
20240717,132200,1170165250,3805,3800,3805,3800,240
20240717,132100,1169252710,3800,3800,3805,3800,582
20240717,132000,1167040390,3800,3800,3805,3800,899
20240717,131900,1163623465,3800,3795,3800,3795,356
20240717,131800,1162272110,3800,3800,3805,3795,532
20240717,131700,1160250775,3795,3800,3805,3795,1089
20240717,131600,1156114335,3795,3800,3805,3795,681
20240717,131500,1153526325,3800,3805,3805,3800,664
20240717,131400,1151003085,3805,3800,3805,3800,1355
20240717,131300,1145847820,3800,3800,3810,3800,416
20240717,131200,1144266950,3800,3800,3805,3795,1435
20240717,131100,1138813535,3805,3805,3805,3800,2464
20240717,131000,1129438520,3810,3805,3810,3795,1460
20240717,130900,1123884300,3805,3810,3815,3805,968
20240717,130800,1120196700,3810,3810,3820,3805,1219
20240717,130700,1115548905,3805,3800,3805,3795,2131
20240717,130600,1107446240,3805,3785,3805,3785,7044
20240717,130500,1080690145,3790,3780,3790,3780,834
20240717,130400,1077533320,3780,3785,3790,3780,1144
20240717,130300,1073200650,3790,3785,3790,3775,701
20240717,130200,1070547060,3775,3780,3790,3775,1546
20240717,130100,1064700460,3780,3780,3780,3780,286
20240717,130000,1063619380,3780,3785,3790,3780,1328
20240717,125900,1058594815,3790,3785,3795,3785,894
20240717,125800,1055208315,3795,3775,3795,3775,1249
20240717,125700,1050483335,3775,3780,3785,3775,1660
20240717,125600,1044211775,3785,3775,3785,3775,158
20240717,125500,1043615225,3775,3770,3780,3770,1077
20240717,125400,1039549315,3775,3795,3795,3775,1003
20240717,125300,1035753960,3785,3780,3795,3775,6776
20240717,125200,1010141980,3785,3775,3785,3765,2747
20240717,125100,999769485,3775,3765,3785,3765,2391
20240717,125000,990746085,3765,3770,3770,3765,450
20240717,124900,989050555,3770,3770,3770,3770,556
20240717,124800,986954435,3775,3770,3775,3770,979
20240717,124700,983260980,3770,3775,3775,3770,412
20240717,124600,981707695,3770,3780,3780,3770,507
20240717,124500,979794365,3780,3780,3780,3770,434
20240717,124400,978156375,3770,3775,3780,3770,994
20240717,124300,974404835,3775,3775,3780,3775,347
20240717,124200,973094790,3775,3770,3780,3765,5799
20240717,124100,951222360,3770,3770,3780,3770,5554
20240717,124000,930270845,3770,3770,3775,3770,628
20240717,123900,927901615,3770,3775,3785,3770,6029
20240717,123800,905146915,3775,3780,3790,3770,6359
20240717,123700,881132945,3780,3780,3790,3780,796
20240717,123600,878124055,3785,3790,3790,3785,482
20240717,123500,876298750,3785,3785,3790,3785,466
20240717,123400,874534645,3785,3790,3790,3785,521
20240717,123300,872561850,3790,3795,3800,3790,613
20240717,123200,870237440,3790,3790,3800,3790,1052
20240717,123100,866247420,3790,3790,3790,3790,561
20240717,123000,864121230,3790,3790,3790,3790,636
20240717,122900,861710790,3790,3790,3795,3790,688
20240717,122800,859102760,3790,3785,3790,3785,832
20240717,122700,855951525,3785,3790,3790,3785,436
20240717,122600,854300350,3785,3785,3790,3785,2431
20240717,122500,845095060,3785,3790,3790,3785,319
20240717,122400,843886555,3785,3790,3790,3780,592
20240717,122300,841644850,3790,3790,3795,3790,1233
20240717,122200,836969275,3795,3790,3795,3790,328
20240717,122100,835726145,3790,3795,3795,3790,562
20240717,122000,833593860,3795,3790,3795,3780,3740
20240717,121900,819414155,3780,3775,3785,3775,1033
20240717,121800,815508765,3785,3775,3785,3770,737
20240717,121700,812723355,3775,3775,3775,3770,263
20240717,121600,811731260,3775,3770,3780,3770,654
20240717,121500,809263820,3780,3775,3780,3770,389
20240717,121400,807795885,3780,3765,3780,3765,725
20240717,121300,805062480,3765,3770,3770,3765,712
20240717,121200,802379000,3765,3765,3765,3765,539
20240717,121100,800349665,3765,3765,3765,3765,361
20240717,121000,798990500,3765,3770,3770,3765,1452
20240717,120900,793516970,3765,3770,3770,3765,183
20240717,120800,792827970,3770,3765,3770,3765,1017
20240717,120700,788996395,3770,3765,3770,3765,571
20240717,120600,786844735,3770,3765,3770,3765,909
20240717,120500,783419610,3765,3765,3765,3765,237
20240717,120400,782527305,3765,3770,3770,3765,411
20240717,120300,780978355,3765,3775,3775,3765,629
20240717,120200,778606470,3775,3775,3785,3775,578
20240717,120100,776422595,3775,3785,3785,3775,774
20240717,120000,773498075,3780,3785,3790,3780,531
20240717,115900,771488795,3780,3780,3780,3770,977
20240717,115800,767797780,3765,3765,3765,3765,498
20240717,115700,765922810,3765,3765,3770,3765,317
20240717,115600,764728250,3765,3770,3770,3765,892
20240717,115500,761367675,3770,3770,3770,3770,284
20240717,115400,760296995,3770,3770,3780,3770,389
20240717,115300,758830440,3770,3775,3775,3770,984
20240717,115200,755117645,3770,3770,3775,3770,521
20240717,115100,753153450,3770,3770,3775,3770,406
20240717,115000,751622770,3770,3775,3775,3770,3301
20240717,114900,739175470,3770,3775,3775,3770,188
20240717,114800,738466555,3775,3780,3780,3775,552
20240717,114700,736382750,3775,3770,3775,3770,472
20240717,114600,734603035,3770,3770,3770,3770,100
20240717,114500,734226035,3770,3770,3775,3770,1200
20240717,114400,729700075,3770,3770,3770,3770,1464
20240717,114300,724180795,3770,3775,3775,3770,498
20240717,114200,722302260,3775,3770,3775,3770,821
20240717,114100,719206195,3770,3775,3775,3770,388
20240717,114000,717743270,3775,3770,3775,3770,1010
20240717,113900,713934070,3775,3770,3775,3770,118
20240717,113800,713489130,3775,3780,3790,3770,6181
20240717,113700,690135210,3780,3780,3780,3780,131
20240717,113600,689640030,3785,3780,3785,3780,936
20240717,113500,686099195,3780,3785,3785,3780,1011
20240717,113400,682274580,3780,3785,3785,3780,3145
20240717,113300,670372180,3785,3785,3790,3785,885
20240717,113200,667021955,3790,3785,3790,3785,186
20240717,113100,666317670,3785,3790,3790,3785,450
20240717,113000,664614340,3790,3785,3790,3785,451
20240717,112900,662907040,3790,3785,3795,3785,568
20240717,112800,660755315,3785,3785,3790,3785,421
20240717,112700,659161735,3785,3790,3790,3785,329
20240717,112600,657916240,3790,3790,3790,3790,328
20240717,112500,656673120,3790,3790,3795,3790,568
20240717,112400,654519870,3790,3785,3795,3785,873
20240717,112300,651211605,3785,3785,3785,3785,101
20240717,112200,650829320,3785,3785,3785,3785,675
20240717,112100,648274445,3785,3785,3785,3785,548
20240717,112000,646200265,3790,3790,3790,3785,672
20240717,111900,643655185,3790,3790,3790,3790,1060
20240717,111800,639637785,3795,3800,3800,3795,3399
20240717,111700,626737440,3795,3800,3800,3795,364
20240717,111600,625355755,3795,3795,3795,3795,293
20240717,111500,624243820,3800,3805,3805,3800,674
20240717,111400,621680410,3820,3800,3820,3800,683
20240717,111300,619082260,3805,3810,3810,3805,3103
20240717,111200,607265175,3815,3820,3820,3815,2491
20240717,111100,597760605,3825,3820,3825,3820,489
20240717,111000,595891320,3820,3820,3825,3820,608
20240717,110900,593568695,3820,3825,3825,3820,250
20240717,110800,592613585,3825,3830,3830,3825,2654
20240717,110700,582449270,3820,3825,3825,3820,932
20240717,110600,578886345,3825,3825,3825,3825,152
20240717,110500,578304945,3825,3820,3825,3820,811
20240717,110400,575204165,3825,3825,3825,3820,302
20240717,110300,574049020,3810,3810,3810,3810,0
20240717,110200,574049020,3810,3815,3815,3810,1150
20240717,110100,569666175,3815,3820,3820,3815,168
20240717,110000,569024465,3815,3815,3815,3815,133
20240717,105900,568517070,3805,3815,3815,3805,1200
20240717,105800,563945595,3810,3810,3810,3810,0
20240717,105700,563945595,3810,3805,3810,3805,309
20240717,105600,562769600,3815,3815,3815,3815,3
20240717,105500,562758155,3805,3805,3805,3805,15
20240717,105400,562701080,3805,3805,3805,3805,258
20240717,105300,561719390,3815,3810,3815,3810,1544
20240717,105200,555829735,3810,3815,3815,3810,126
20240717,105100,555349070,3815,3815,3815,3815,720
20240717,105000,552602270,3815,3815,3815,3815,38
20240717,104900,552457300,3810,3810,3815,3810,1292
20240717,104800,547534615,3810,3805,3810,3805,327
20240717,104700,546289745,3805,3800,3805,3800,299
20240717,104600,545153345,3795,3795,3795,3795,1
20240717,104500,545149550,3795,3795,3795,3795,2203
20240717,104400,536789165,3795,3795,3795,3795,4807
20240717,104300,518546600,3795,3795,3795,3795,0
20240717,104200,518546600,3795,3795,3795,3795,259
20240717,104100,517563695,3795,3795,3795,3795,1413
20240717,104000,512201360,3800,3800,3800,3800,10
20240717,103900,512163360,3800,3795,3800,3795,359
20240717,103800,510800905,3795,3795,3795,3795,276
20240717,103700,509753485,3795,3795,3795,3795,0
20240717,103600,509753485,3795,3800,3800,3790,2241
20240717,103500,501246775,3800,3800,3800,3800,120
20240717,103400,500790775,3800,3805,3805,3800,259
20240717,103300,499806565,3805,3800,3805,3800,2
20240717,103200,499798960,3795,3795,3795,3795,0
20240717,103100,499798960,3795,3795,3800,3795,841
20240717,103000,496606135,3790,3790,3790,3790,0
20240717,102900,496606135,3790,3795,3795,3790,883
20240717,102800,493255410,3800,3800,3800,3800,7
20240717,102700,493228810,3795,3795,3795,3795,572
20240717,102600,491058070,3785,3790,3790,3785,329
20240717,102500,489812770,3785,3795,3795,3780,1605
20240717,102400,483737595,3780,3790,3790,3780,1695
20240717,102300,477320930,3795,3795,3795,3795,10
20240717,102200,477282980,3795,3795,3795,3795,0
20240717,102100,477282980,3795,3795,3800,3795,806
20240717,102000,474224180,3795,3780,3795,3780,362
20240717,101900,472853810,3780,3795,3795,3780,2023
20240717,101800,465195755,3795,3795,3795,3795,10
20240717,101700,465157805,3795,3795,3795,3795,26
20240717,101600,465059135,3795,3795,3795,3790,9
20240717,101500,465024990,3800,3800,3800,3800,5
20240717,101400,465005990,3800,3800,3800,3800,3
20240717,101300,464994590,3800,3800,3800,3800,122
20240717,101200,464530990,3800,3795,3800,3795,102
20240717,101100,464143510,3795,3795,3795,3795,187
20240717,101000,463433845,3800,3805,3805,3800,159
20240717,100900,462829640,3800,3800,3800,3800,0
20240717,100800,462829640,3800,3810,3815,3800,319
20240717,100700,461614260,3805,3805,3805,3805,1
20240717,100600,461610455,3805,3805,3805,3805,693
20240717,100500,458973590,3805,3795,3805,3790,2653
20240717,100400,448904795,3805,3800,3805,3800,369
20240717,100300,447502540,3795,3800,3800,3795,9
20240717,100200,447468360,3800,3800,3800,3800,524
20240717,100100,445477160,3800,3790,3800,3790,530
20240717,100000,443465860,3790,3790,3790,3780,343
20240717,095900,442165955,3790,3795,3795,3780,4564
20240717,095800,424908060,3795,3795,3795,3795,26
20240717,095700,424809390,3790,3795,3795,3790,2061
20240717,095600,416998160,3795,3790,3795,3785,23
20240717,095500,416910905,3795,3790,3800,3790,200
20240717,095400,416151675,3785,3800,3800,3785,7407
20240717,095300,388091705,3800,3800,3800,3800,4
20240717,095200,388076505,3805,3805,3815,3805,52
20240717,095100,387878390,3810,3810,3825,3805,2363
20240717,095000,378874200,3810,3805,3810,3795,2947
20240717,094900,367675910,3800,3800,3800,3800,0
20240717,094800,367675910,3800,3805,3805,3800,5000
20240717,094700,348671080,3810,3810,3810,3810,74
20240717,094600,348389140,3805,3810,3840,3805,211
20240717,094500,347581645,3810,3805,3810,3805,163
20240717,094400,346961030,3805,3810,3810,3800,10157
20240717,094300,308300775,3815,3815,3815,3810,445
20240717,094200,306603635,3820,3820,3820,3820,21
20240717,094100,306523415,3820,3820,3820,3820,200
20240717,094000,305759415,3820,3820,3820,3820,55
20240717,093900,305549315,3815,3815,3815,3815,1
20240717,093800,305545500,3815,3815,3815,3810,370
20240717,093700,304135225,3815,3835,3835,3815,21993
20240717,093600,220165945,3840,3850,3850,3840,1663
20240717,093500,213778740,3850,3845,3850,3845,998
20240717,093400,209938305,3845,3845,3845,3845,0
20240717,093300,209938305,3845,3845,3845,3845,1365
20240717,093200,204689880,3845,3840,3850,3840,2625
20240717,093100,194596355,3840,3835,3840,3835,803
20240717,093000,191515140,3835,3825,3835,3820,5682
20240717,092900,169796125,3830,3835,3835,3830,233
20240717,092800,168903630,3835,3825,3835,3825,2210
20240717,092700,160443520,3820,3820,3820,3820,730
20240717,092600,157654920,3825,3825,3825,3825,0
20240717,092500,157654920,3825,3825,3825,3825,703
20240717,092400,154965945,3825,3825,3825,3820,3587
20240717,092300,141246750,3830,3830,3840,3830,4599
20240717,092200,123617320,3830,3830,3830,3825,958
20240717,092100,119948185,3825,3825,3825,3820,175
20240717,092000,119278960,3825,3825,3830,3825,762
20240717,091900,116364235,3820,3825,3825,3820,606
20240717,091800,114049310,3825,3825,3825,3825,201
20240717,091700,113280485,3825,3820,3825,3820,1539
20240717,091600,107400515,3825,3835,3835,3825,797
20240717,091500,104349970,3835,3810,3850,3810,4091
20240717,091400,88664220,3810,3805,3810,3805,814
20240717,091300,85565940,3800,3800,3800,3800,0
20240717,091200,85565940,3800,3800,3805,3800,584
20240717,091100,83345670,3800,3795,3800,3795,2543
20240717,091000,73692270,3795,3795,3795,3795,1625
20240717,090900,67525395,3795,3795,3800,3795,307
20240717,090800,66359650,3790,3780,3790,3780,923
20240717,090700,62866700,3780,3790,3790,3780,850
20240717,090600,59652195,3790,3785,3790,3785,1057
20240717,090500,55649865,3790,3805,3805,3790,6521
20240717,090400,30881855,3800,3815,3815,3800,3527
20240717,090300,17475250,3810,3810,3810,3810,108
20240717,090200,17063770,3810,3815,3815,3800,910
20240717,090100,13598880,3815,3800,3815,3800,237
20240717,090000,12695925,3800,3795,3800,3795,3345