KissMeData/034230/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,191700,7103679020,12570,12570,12570,12570,6061
20240717,191600,7103679020,12570,12570,12570,12570,0
20240717,191500,7103679020,12570,12570,12570,12570,0
20240717,191400,7103679020,12570,12570,12570,12570,0
20240717,191300,7103679020,12570,12570,12570,12570,0
20240717,191200,7103679020,12570,12570,12570,12570,0
20240717,191100,7103679020,12570,12570,12570,12570,0
20240717,191000,7103679020,12570,12570,12570,12570,0
20240717,190900,7103679020,12570,12570,12570,12570,0
20240717,190800,7103679020,12570,12570,12570,12570,0
20240717,190700,7103679020,12570,12570,12570,12570,0
20240717,190600,7103679020,12570,12570,12570,12570,0
20240717,190500,7103679020,12570,12570,12570,12570,0
20240717,190400,7103679020,12570,12570,12570,12570,0
20240717,190300,7103679020,12570,12570,12570,12570,0
20240717,190200,7103679020,12570,12570,12570,12570,0
20240717,190100,7103679020,12570,12570,12570,12570,0
20240717,190000,7103679020,12570,12570,12570,12570,0
20240717,185900,7103679020,12570,12570,12570,12570,0
20240717,185800,7103679020,12570,12570,12570,12570,0
20240717,185700,7103679020,12570,12570,12570,12570,0
20240717,185600,7103679020,12570,12570,12570,12570,0
20240717,185500,7103679020,12570,12570,12570,12570,0
20240717,185400,7103679020,12570,12570,12570,12570,0
20240717,185300,7103679020,12570,12570,12570,12570,0
20240717,185200,7103679020,12570,12570,12570,12570,0
20240717,185100,7103679020,12570,12570,12570,12570,0
20240717,185000,7103679020,12570,12570,12570,12570,0
20240717,184900,7103679020,12570,12570,12570,12570,0
20240717,184800,7103679020,12570,12570,12570,12570,0
20240717,184700,7103679020,12570,12570,12570,12570,6061
20240717,184600,7103679020,12570,12570,12570,12570,0
20240717,184500,7103679020,12570,12570,12570,12570,0
20240717,184400,7103679020,12570,12570,12570,12570,0
20240717,184300,7103679020,12570,12570,12570,12570,0
20240717,184200,7103679020,12570,12570,12570,12570,0
20240717,184100,7103679020,12570,12570,12570,12570,0
20240717,184000,7103679020,12570,12570,12570,12570,0
20240717,183900,7103679020,12570,12570,12570,12570,0
20240717,183800,7103679020,12570,12570,12570,12570,0
20240717,183700,7103679020,12570,12570,12570,12570,0
20240717,183600,7103679020,12570,12570,12570,12570,0
20240717,183500,7103679020,12570,12570,12570,12570,0
20240717,183400,7103679020,12570,12570,12570,12570,0
20240717,183300,7103679020,12570,12570,12570,12570,0
20240717,183200,7103679020,12570,12570,12570,12570,0
20240717,183100,7103679020,12570,12570,12570,12570,0
20240717,183000,7103679020,12570,12570,12570,12570,0
20240717,182900,7103679020,12570,12570,12570,12570,0
20240717,182800,7103679020,12570,12570,12570,12570,0
20240717,182700,7103679020,12570,12570,12570,12570,0
20240717,182600,7103679020,12570,12570,12570,12570,0
20240717,182500,7103679020,12570,12570,12570,12570,0
20240717,182400,7103679020,12570,12570,12570,12570,0
20240717,182300,7103679020,12570,12570,12570,12570,0
20240717,182200,7103679020,12570,12570,12570,12570,0
20240717,182100,7103679020,12570,12570,12570,12570,0
20240717,182000,7103679020,12570,12570,12570,12570,0
20240717,181900,7103679020,12570,12570,12570,12570,0
20240717,181800,7103679020,12570,12570,12570,12570,0
20240717,181700,7103679020,12570,12570,12570,12570,6061
20240717,181600,7103679020,12570,12570,12570,12570,0
20240717,181500,7103679020,12570,12570,12570,12570,0
20240717,181400,7103679020,12570,12570,12570,12570,0
20240717,181300,7103679020,12570,12570,12570,12570,0
20240717,181200,7103679020,12570,12570,12570,12570,0
20240717,181100,7103679020,12570,12570,12570,12570,0
20240717,181000,7103679020,12570,12570,12570,12570,0
20240717,180900,7103679020,12570,12570,12570,12570,0
20240717,180800,7103679020,12570,12570,12570,12570,0
20240717,180700,7103679020,12570,12570,12570,12570,0
20240717,180600,7103679020,12570,12570,12570,12570,0
20240717,180500,7103679020,12570,12570,12570,12570,0
20240717,180400,7103679020,12570,12570,12570,12570,0
20240717,180300,7103679020,12570,12570,12570,12570,0
20240717,180200,7103679020,12570,12570,12570,12570,0
20240717,180100,7103679020,12570,12570,12570,12570,0
20240717,180000,7103679020,12570,12570,12570,12570,0
20240717,175900,7103679020,12570,12570,12570,12570,0
20240717,175800,7103679020,12570,12570,12570,12570,0
20240717,175700,7103679020,12570,12570,12570,12570,0
20240717,175600,7103679020,12570,12570,12570,12570,0
20240717,175500,7103679020,12570,12570,12570,12570,0
20240717,175400,7103679020,12570,12570,12570,12570,0
20240717,175300,7103679020,12570,12570,12570,12570,0
20240717,175200,7103679020,12570,12570,12570,12570,0
20240717,175100,7103679020,12570,12570,12570,12570,0
20240717,175000,7103679020,12570,12570,12570,12570,0
20240717,174900,7103679020,12570,12570,12570,12570,0
20240717,174800,7103679020,12570,12570,12570,12570,0
20240717,174700,7103679020,12570,12570,12570,12570,6061
20240717,174600,7103679020,12570,12570,12570,12570,0
20240717,174500,7103679020,12570,12570,12570,12570,0
20240717,174400,7103679020,12570,12570,12570,12570,0
20240717,174300,7103679020,12570,12570,12570,12570,0
20240717,174200,7103679020,12570,12570,12570,12570,0
20240717,174100,7103679020,12570,12570,12570,12570,0
20240717,174000,7103679020,12570,12570,12570,12570,0
20240717,173900,7103679020,12570,12570,12570,12570,0
20240717,173800,7103679020,12570,12570,12570,12570,0
20240717,173700,7103679020,12570,12570,12570,12570,0
20240717,173600,7103679020,12570,12570,12570,12570,0
20240717,173500,7103679020,12570,12570,12570,12570,0
20240717,173400,7103679020,12570,12570,12570,12570,0
20240717,173300,7103679020,12570,12570,12570,12570,0
20240717,173200,7103679020,12570,12570,12570,12570,0
20240717,173100,7103679020,12570,12570,12570,12570,0
20240717,173000,7103679020,12570,12570,12570,12570,0
20240717,172900,7103679020,12570,12570,12570,12570,0
20240717,172800,7103679020,12570,12570,12570,12570,0
20240717,172700,7103679020,12570,12570,12570,12570,0
20240717,172600,7103679020,12570,12570,12570,12570,0
20240717,172500,7103679020,12570,12570,12570,12570,0
20240717,172400,7103679020,12570,12570,12570,12570,0
20240717,172300,7103679020,12570,12570,12570,12570,0
20240717,172200,7103679020,12570,12570,12570,12570,0
20240717,172100,7103679020,12570,12570,12570,12570,0
20240717,172000,7103679020,12570,12570,12570,12570,0
20240717,171900,7103679020,12570,12570,12570,12570,0
20240717,171800,7103679020,12570,12570,12570,12570,0
20240717,171700,7103679020,12570,12570,12570,12570,6061
20240717,171600,7103679020,12570,12570,12570,12570,0
20240717,171500,7103679020,12570,12570,12570,12570,0
20240717,171400,7103679020,12570,12570,12570,12570,0
20240717,171300,7103679020,12570,12570,12570,12570,0
20240717,171200,7103679020,12570,12570,12570,12570,0
20240717,171100,7103679020,12570,12570,12570,12570,0
20240717,171000,7103679020,12570,12570,12570,12570,0
20240717,170900,7103679020,12570,12570,12570,12570,0
20240717,170800,7103679020,12570,12570,12570,12570,0
20240717,170700,7103679020,12570,12570,12570,12570,0
20240717,170600,7103679020,12570,12570,12570,12570,0
20240717,170500,7103679020,12570,12570,12570,12570,0
20240717,170400,7103679020,12570,12570,12570,12570,0
20240717,170300,7103679020,12570,12570,12570,12570,0
20240717,170200,7103679020,12570,12570,12570,12570,0
20240717,170100,7103679020,12570,12570,12570,12570,0
20240717,170000,7103679020,12570,12570,12570,12570,0
20240717,165900,7103679020,12570,12570,12570,12570,0
20240717,165800,7103679020,12570,12570,12570,12570,0
20240717,165700,7103679020,12570,12570,12570,12570,0
20240717,165600,7103679020,12570,12570,12570,12570,0
20240717,165500,7103679020,12570,12570,12570,12570,0
20240717,165400,7103679020,12570,12570,12570,12570,0
20240717,165300,7103679020,12570,12570,12570,12570,0
20240717,165200,7103679020,12570,12570,12570,12570,0
20240717,165100,7103679020,12570,12570,12570,12570,0
20240717,165000,7103679020,12570,12570,12570,12570,0
20240717,164900,7103679020,12570,12570,12570,12570,0
20240717,164800,7103679020,12570,12570,12570,12570,0
20240717,164700,7103679020,12570,12570,12570,12570,6061
20240717,164600,7103679020,12570,12570,12570,12570,0
20240717,164500,7103679020,12570,12570,12570,12570,0
20240717,164400,7103679020,12570,12570,12570,12570,0
20240717,164300,7103679020,12570,12570,12570,12570,0
20240717,164200,7103679020,12570,12570,12570,12570,0
20240717,164100,7103679020,12570,12570,12570,12570,0
20240717,164000,7103679020,12570,12570,12570,12570,0
20240717,163900,7103679020,12570,12570,12570,12570,0
20240717,163800,7103679020,12570,12570,12570,12570,0
20240717,163700,7103679020,12570,12570,12570,12570,0
20240717,163600,7103679020,12570,12570,12570,12570,0
20240717,163500,7103679020,12570,12570,12570,12570,0
20240717,163400,7103679020,12570,12570,12570,12570,0
20240717,163300,7103679020,12570,12570,12570,12570,0
20240717,163200,7103679020,12570,12570,12570,12570,0
20240717,163100,7103679020,12570,12570,12570,12570,0
20240717,163000,7103679020,12570,12570,12570,12570,0
20240717,162900,7103679020,12570,12570,12570,12570,0
20240717,162800,7103679020,12570,12570,12570,12570,0
20240717,162700,7103679020,12570,12570,12570,12570,0
20240717,162600,7103679020,12570,12570,12570,12570,0
20240717,162500,7103679020,12570,12570,12570,12570,0
20240717,162400,7103679020,12570,12570,12570,12570,0
20240717,162300,7103679020,12570,12570,12570,12570,0
20240717,162200,7103679020,12570,12570,12570,12570,0
20240717,162100,7103679020,12570,12570,12570,12570,0
20240717,162000,7103679020,12570,12570,12570,12570,0
20240717,161900,7103679020,12570,12570,12570,12570,0
20240717,161800,7103679020,12570,12570,12570,12570,0
20240717,161700,7103679020,12570,12570,12570,12570,6061
20240717,161600,7103679020,12570,12570,12570,12570,0
20240717,161500,7103679020,12570,12570,12570,12570,0
20240717,161400,7103679020,12570,12570,12570,12570,0
20240717,161300,7103679020,12570,12570,12570,12570,0
20240717,161200,7103679020,12570,12570,12570,12570,0
20240717,161100,7103679020,12570,12570,12570,12570,0
20240717,161000,7103679020,12570,12570,12570,12570,0
20240717,160900,7103679020,12570,12570,12570,12570,0
20240717,160800,7103679020,12570,12570,12570,12570,0
20240717,160700,7103679020,12570,12570,12570,12570,0
20240717,160600,7103679020,12570,12570,12570,12570,0
20240717,160500,7103679020,12570,12570,12570,12570,0
20240717,160400,7103679020,12570,12570,12570,12570,0
20240717,160300,7103679020,12570,12570,12570,12570,0
20240717,160200,7103679020,12570,12570,12570,12570,0
20240717,160100,7103679020,12570,12570,12570,12570,0
20240717,160000,7103679020,12570,12570,12570,12570,0
20240717,155900,7103679020,12570,12570,12570,12570,0
20240717,155800,7103679020,12570,12570,12570,12570,0
20240717,155700,7103679020,12570,12570,12570,12570,0
20240717,155600,7103679020,12570,12570,12570,12570,0
20240717,155500,7103679020,12570,12570,12570,12570,0
20240717,155400,7103679020,12570,12570,12570,12570,0
20240717,155300,7103679020,12570,12570,12570,12570,0
20240717,155200,7103679020,12570,12570,12570,12570,0
20240717,155100,7103679020,12570,12570,12570,12570,0
20240717,155000,7103679020,12570,12570,12570,12570,0
20240717,154900,7103679020,12570,12570,12570,12570,0
20240717,154800,7103679020,12570,12570,12570,12570,0
20240717,154700,7103679020,12570,12570,12570,12570,6061
20240717,154600,7103679020,12570,12570,12570,12570,0
20240717,154500,7103679020,12570,12570,12570,12570,0
20240717,154400,7103679020,12570,12570,12570,12570,0
20240717,154300,7103679020,12570,12570,12570,12570,0
20240717,154200,7103679020,12570,12570,12570,12570,0
20240717,154100,7103679020,12570,12570,12570,12570,0
20240717,154000,7103679020,12570,12570,12570,12570,0
20240717,153900,7103679020,12570,12570,12570,12570,0
20240717,153800,7103679020,12570,12570,12570,12570,0
20240717,153700,7103679020,12570,12570,12570,12570,0
20240717,153600,7103679020,12570,12570,12570,12570,0
20240717,153500,7103679020,12570,12570,12570,12570,0
20240717,153400,7103679020,12570,12570,12570,12570,0
20240717,153300,7103679020,12570,12570,12570,12570,0
20240717,153200,7103679020,12570,12570,12570,12570,0
20240717,153100,7103679020,12570,12570,12570,12570,0
20240717,153000,7103679020,12570,12570,12570,12570,6061
20240717,152900,7027492250,12540,12540,12540,12540,0
20240717,152800,7027492250,12540,12540,12540,12540,0
20240717,152700,7027492250,12540,12540,12540,12540,0
20240717,152600,7027492250,12540,12540,12540,12540,0
20240717,152500,7027492250,12540,12540,12540,12540,0
20240717,152400,7027492250,12540,12540,12540,12540,0
20240717,152300,7027492250,12540,12540,12540,12540,0
20240717,152200,7027492250,12540,12540,12540,12540,0
20240717,152100,7027492250,12540,12540,12540,12540,0
20240717,152000,7027492250,12540,12540,12540,12540,0
20240717,151900,7027492250,12540,12530,12540,12530,214
20240717,151800,7024808730,12540,12530,12540,12530,26213
20240717,151700,6696302350,12530,12530,12540,12530,2502
20240717,151600,6664935130,12540,12530,12540,12530,841
20240717,151500,6654396960,12530,12540,12540,12530,1741
20240717,151400,6632569990,12540,12540,12540,12530,1193
20240717,151300,6617616090,12530,12530,12560,12530,9011
20240717,151200,6504618690,12530,12530,12540,12530,13939
20240717,151100,6329831830,12530,12530,12540,12530,526
20240717,151000,6323240880,12540,12540,12540,12530,10292
20240717,150900,6194278180,12530,12550,12550,12530,2113
20240717,150800,6167788980,12540,12540,12550,12540,5184
20240717,150700,6102779660,12540,12540,12550,12540,1259
20240717,150600,6086991140,12540,12540,12550,12540,879
20240717,150500,6075968180,12540,12540,12540,12540,379
20240717,150400,6071215520,12540,12540,12540,12540,968
20240717,150300,6059076800,12540,12540,12550,12540,422
20240717,150200,6053784720,12550,12550,12560,12540,1611
20240717,150100,6033566500,12550,12560,12560,12550,543
20240717,150000,6026749280,12550,12550,12560,12550,2804
20240717,145900,5991555870,12550,12550,12560,12550,1261
20240717,145800,5975723090,12550,12550,12560,12550,1194
20240717,145700,5960729580,12550,12550,12560,12550,1608
20240717,145600,5940545670,12550,12550,12560,12550,1683
20240717,145500,5919411530,12560,12550,12560,12550,563
20240717,145400,5912344880,12550,12550,12560,12550,1001
20240717,145300,5899782190,12560,12550,12560,12550,549
20240717,145200,5892891230,12550,12550,12560,12550,588
20240717,145100,5885511690,12550,12550,12560,12550,309
20240717,145000,5881633240,12550,12550,12560,12550,486
20240717,144900,5875532930,12550,12560,12570,12550,2615
20240717,144800,5842688960,12560,12570,12570,12560,501
20240717,144700,5836396030,12570,12570,12580,12570,419
20240717,144600,5831128790,12570,12570,12580,12570,486
20240717,144500,5825019370,12570,12570,12580,12570,8910
20240717,144400,5712936060,12570,12570,12580,12570,1197
20240717,144300,5697881370,12570,12570,12580,12570,11732
20240717,144200,5550296990,12570,12570,12590,12570,46651
20240717,144100,4963429140,12570,12570,12580,12570,394
20240717,144000,4958476160,12570,12570,12570,12570,557
20240717,143900,4951474670,12570,12570,12570,12570,270
20240717,143800,4948080770,12570,12560,12580,12560,2866
20240717,143700,4912058220,12570,12560,12570,12560,406
20240717,143600,4906957630,12560,12560,12570,12560,649
20240717,143500,4898805170,12570,12560,12570,12560,544
20240717,143400,4891971280,12560,12560,12570,12560,505
20240717,143300,4885626950,12560,12570,12570,12560,693
20240717,143200,4876920650,12560,12570,12570,12560,398
20240717,143100,4871921160,12560,12560,12560,12560,614
20240717,143000,4864209320,12560,12560,12570,12560,663
20240717,142900,4855881230,12560,12550,12570,12550,1893
20240717,142800,4832106420,12560,12550,12560,12550,584
20240717,142700,4824777130,12550,12550,12550,12550,725
20240717,142600,4815678380,12550,12560,12560,12550,2395
20240717,142500,4785616730,12560,12550,12560,12550,510
20240717,142400,4779215340,12550,12560,12570,12550,435
20240717,142300,4773752230,12550,12550,12550,12550,551
20240717,142200,4766837180,12550,12560,12560,12550,234
20240717,142100,4763898790,12560,12560,12560,12550,322
20240717,142000,4759855750,12560,12550,12560,12550,393
20240717,141900,4754923310,12550,12560,12560,12550,920
20240717,141800,4743374750,12560,12560,12560,12550,370
20240717,141700,4738730710,12550,12550,12560,12550,414
20240717,141600,4733534040,12550,12550,12560,12550,504
20240717,141500,4727207840,12560,12560,12570,12550,2066
20240717,141400,4701259070,12560,12570,12570,12560,698
20240717,141300,4692488940,12570,12560,12570,12560,2798
20240717,141200,4657318820,12560,12560,12570,12560,1146
20240717,141100,4642923770,12560,12560,12570,12560,537
20240717,141000,4636178120,12560,12560,12570,12560,423
20240717,140900,4630863560,12560,12560,12570,12560,702
20240717,140800,4622046410,12570,12560,12570,12560,517
20240717,140700,4615551510,12560,12560,12570,12560,1485
20240717,140600,4596899850,12560,12560,12570,12560,670
20240717,140500,4588484150,12570,12560,12570,12560,8441
20240717,140400,4482384050,12560,12560,12560,12550,473
20240717,140300,4476443890,12570,12560,12570,12560,192
20240717,140200,4474032050,12560,12560,12560,12560,1577
20240717,140100,4454224930,12560,12560,12570,12560,138
20240717,140000,4452491640,12560,12560,12570,12560,3069
20240717,135900,4413924600,12560,12560,12560,12560,469
20240717,135800,4408033960,12560,12570,12570,12560,499
20240717,135700,4401763140,12570,12560,12570,12560,437
20240717,135600,4396273680,12570,12570,12580,12570,250
20240717,135500,4393130960,12570,12570,12580,12570,397
20240717,135400,4388140640,12570,12580,12580,12570,522
20240717,135300,4381579010,12570,12580,12580,12570,892
20240717,135200,4370366160,12580,12580,12580,12570,332
20240717,135100,4366192860,12570,12570,12580,12570,414
20240717,135000,4360988070,12570,12580,12580,12570,2444
20240717,134900,4330266970,12570,12570,12580,12560,241
20240717,134800,4327237300,12570,12570,12580,12560,359
20240717,134700,4322724560,12570,12580,12580,12560,395
20240717,134600,4317756570,12580,12580,12590,12580,380
20240717,134500,4312975220,12580,12550,12600,12550,31904
20240717,134400,3912246360,12550,12550,12560,12550,1160
20240717,134300,3897687870,12550,12550,12560,12550,588
20240717,134200,3890308060,12550,12550,12550,12540,493
20240717,134100,3884121020,12550,12550,12550,12550,501
20240717,134000,3877833470,12550,12550,12560,12550,399
20240717,133900,3872826010,12550,12560,12560,12550,1392
20240717,133800,3855354760,12560,12550,12560,12550,657
20240717,133700,3847108440,12550,12550,12550,12540,791
20240717,133600,3837182820,12540,12540,12550,12540,683
20240717,133500,3828615370,12540,12550,12550,12540,842
20240717,133400,3818052830,12550,12540,12550,12540,297
20240717,133300,3814327750,12540,12540,12550,12540,1130
20240717,133200,3800155630,12540,12560,12560,12540,411
20240717,133100,3794997030,12540,12550,12560,12540,456
20240717,133000,3789275660,12550,12540,12550,12540,681
20240717,132900,3780734840,12540,12550,12560,12540,4311
20240717,132800,3726648770,12550,12570,12570,12550,5143
20240717,132700,3662049830,12570,12560,12570,12550,26306
20240717,132600,3331882930,12560,12580,12580,12550,14956
20240717,132500,3143963750,12580,12590,12590,12580,6907
20240717,132400,3057037820,12600,12590,12600,12590,503
20240717,132300,3050703250,12590,12590,12590,12590,379
20240717,132200,3045931640,12590,12590,12600,12590,437
20240717,132100,3040429710,12590,12590,12600,12590,483
20240717,132000,3034347740,12590,12590,12600,12590,285
20240717,131900,3030759570,12590,12590,12600,12590,496
20240717,131800,3024514230,12590,12590,12600,12590,922
20240717,131700,3012905860,12590,12600,12600,12590,6293
20240717,131600,2933614280,12600,12620,12620,12600,417
20240717,131500,2928358610,12620,12600,12620,12600,287
20240717,131400,2924741340,12600,12600,12600,12600,590
20240717,131300,2917307340,12600,12610,12620,12600,227
20240717,131200,2914445370,12610,12610,12620,12600,548
20240717,131100,2907534630,12610,12610,12620,12610,455
20240717,131000,2901797000,12610,12610,12620,12610,226
20240717,130900,2898946440,12610,12610,12620,12610,578
20240717,130800,2891657110,12610,12610,12610,12610,258
20240717,130700,2888403730,12620,12610,12620,12610,536
20240717,130600,2881644510,12610,12610,12620,12600,424
20240717,130500,2876298040,12610,12600,12610,12600,296
20240717,130400,2872567250,12600,12600,12610,12600,578
20240717,130300,2865283750,12600,12600,12610,12600,255
20240717,130200,2862070040,12600,12620,12620,12600,300
20240717,130100,2858287790,12610,12610,12610,12610,261
20240717,130000,2854996580,12610,12600,12620,12600,435
20240717,125900,2849511730,12620,12610,12620,12600,1250
20240717,125800,2833751690,12610,12610,12610,12600,5143
20240717,125700,2768898530,12610,12610,12610,12610,419
20240717,125600,2763614940,12610,12610,12620,12610,365
20240717,125500,2759012270,12610,12610,12620,12610,332
20240717,125400,2754825720,12610,12610,12610,12610,378
20240717,125300,2750059140,12610,12620,12620,12610,361
20240717,125200,2745506910,12610,12610,12610,12610,363
20240717,125100,2740929480,12620,12610,12620,12610,383
20240717,125000,2736099750,12610,12610,12620,12610,435
20240717,124900,2730614390,12610,12620,12620,12610,219
20240717,124800,2727852500,12620,12610,12620,12610,1966
20240717,124700,2703056670,12610,12610,12620,12610,409
20240717,124600,2697898800,12610,12610,12640,12610,348
20240717,124500,2693507460,12610,12620,12630,12610,1325
20240717,124400,2676790310,12620,12630,12630,12620,134
20240717,124300,2675099200,12620,12620,12640,12620,500
20240717,124200,2668786100,12620,12620,12630,12620,326
20240717,124100,2664671880,12620,12620,12630,12620,312
20240717,124000,2660734210,12620,12620,12630,12620,625
20240717,123900,2652845660,12620,12620,12640,12620,692
20240717,123800,2644106800,12620,12620,12630,12620,454
20240717,123700,2638376980,12630,12630,12630,12620,200
20240717,123600,2635852360,12630,12630,12640,12620,404
20240717,123500,2630749890,12630,12630,12640,12630,541
20240717,123400,2623916750,12630,12640,12650,12630,680
20240717,123300,2615319260,12640,12640,12660,12640,422
20240717,123200,2609983920,12640,12650,12650,12640,298
20240717,123100,2606217000,12640,12640,12650,12640,375
20240717,123000,2601476900,12640,12640,12660,12630,626
20240717,122900,2593561630,12620,12620,12650,12620,299
20240717,122800,2589787030,12620,12620,12640,12620,607
20240717,122700,2582122400,12620,12620,12650,12620,290
20240717,122600,2578461750,12630,12630,12640,12620,318
20240717,122500,2574445570,12620,12640,12640,12620,368
20240717,122400,2569797400,12640,12640,12650,12620,434
20240717,122300,2564318950,12630,12640,12640,12620,338
20240717,122200,2560053070,12620,12630,12660,12620,621
20240717,122100,2552205760,12630,12630,12640,12620,381
20240717,122000,2547394390,12630,12640,12640,12630,174
20240717,121900,2545196480,12630,12640,12650,12630,564
20240717,121800,2538068620,12640,12640,12650,12640,143
20240717,121700,2536260820,12640,12620,12650,12620,682
20240717,121600,2527644990,12620,12640,12640,12620,2111
20240717,121500,2500985130,12630,12630,12640,12620,146
20240717,121400,2499141220,12630,12630,12640,12620,1473
20240717,121300,2480547490,12650,12650,12660,12630,236
20240717,121200,2477566250,12640,12630,12650,12630,388
20240717,121100,2472665410,12630,12630,12650,12630,472
20240717,121000,2466702680,12630,12660,12660,12630,401
20240717,120900,2461634100,12640,12640,12660,12640,450
20240717,120800,2455945460,12640,12630,12650,12630,205
20240717,120700,2453354710,12640,12650,12650,12630,357
20240717,120600,2448845370,12640,12630,12650,12620,1917
20240717,120500,2424632920,12640,12630,12640,12630,494
20240717,120400,2418393540,12640,12630,12640,12630,489
20240717,120300,2412217310,12630,12640,12640,12630,221
20240717,120200,2409425410,12630,12630,12640,12630,434
20240717,120100,2403943720,12630,12630,12670,12630,2030
20240717,120000,2378254390,12640,12630,12660,12630,3180
20240717,115900,2338030480,12630,12630,12640,12630,1687
20240717,115800,2316723370,12630,12630,12660,12630,307
20240717,115700,2312845310,12630,12640,12640,12630,292
20240717,115600,2309155400,12640,12640,12660,12630,457
20240717,115500,2303381240,12640,12640,12650,12630,373
20240717,115400,2298666030,12640,12630,12680,12630,4144
20240717,115300,2246170460,12630,12640,12640,12630,526
20240717,115200,2239526860,12650,12630,12650,12630,431
20240717,115100,2234081970,12640,12640,12640,12630,234
20240717,115000,2231125630,12630,12640,12650,12630,540
20240717,114900,2224302100,12640,12640,12640,12640,114
20240717,114800,2222861140,12640,12650,12650,12640,539
20240717,114700,2216048100,12640,12640,12640,12640,455
20240717,114600,2210296900,12670,12650,12670,12640,144
20240717,114500,2208476140,12650,12650,12670,12640,632
20240717,114400,2200485890,12650,12650,12660,12650,120
20240717,114300,2198967540,12650,12650,12670,12640,560
20240717,114200,2191886710,12640,12630,12670,12630,309
20240717,114100,2187978120,12640,12640,12660,12630,410
20240717,114000,2182795250,12630,12630,12650,12630,553
20240717,113900,2175805880,12640,12640,12640,12630,342
20240717,113800,2171483880,12640,12630,12640,12630,424
20240717,113700,2166128670,12630,12630,12640,12630,230
20240717,113600,2163223730,12630,12640,12640,12630,461
20240717,113500,2157401220,12630,12630,12640,12630,450
20240717,113400,2151717690,12640,12630,12640,12630,181
20240717,113300,2149431470,12630,12630,12640,12630,478
20240717,113200,2143394170,12630,12630,12640,12630,258
20240717,113100,2140135390,12640,12620,12650,12620,454
20240717,113000,2134401590,12620,12630,12630,12620,229
20240717,112900,2131510580,12620,12630,12630,12620,492
20240717,112800,2125299310,12630,12630,12670,12630,373
20240717,112700,2120588150,12630,12630,12660,12620,402
20240717,112600,2115511120,12630,12620,12670,12620,402
20240717,112500,2110434540,12620,12640,12670,12620,111
20240717,112400,2109033340,12620,12630,12670,12620,550
20240717,112300,2102091250,12620,12680,12680,12620,303
20240717,112200,2098263790,12620,12620,12680,12620,463
20240717,112100,2092419720,12620,12600,12680,12600,313
20240717,112000,2088472650,12600,12600,12690,12600,4891
20240717,111900,2026540770,12600,12600,12610,12590,855
20240717,111800,2015768520,12600,12600,12600,12600,68
20240717,111700,2014911720,12600,12600,12610,12600,424
20240717,111600,2009568300,12600,12600,12610,12600,531
20240717,111500,2002875500,12600,12600,12620,12600,240
20240717,111400,1999850700,12600,12610,12620,12600,511
20240717,111300,1993411180,12600,12610,12610,12600,235
20240717,111200,1990449350,12610,12610,12620,12600,375
20240717,111100,1985720680,12610,12610,12620,12610,448
20240717,111000,1980070950,12620,12610,12620,12610,577
20240717,110900,1972794800,12610,12610,12620,12610,372
20240717,110800,1968103830,12620,12620,12620,12610,909
20240717,110700,1956633070,12620,12610,12630,12600,483
20240717,110600,1950538540,12610,12600,12610,12600,315
20240717,110500,1946568800,12590,12600,12630,12590,1491
20240717,110400,1927781200,12600,12620,12630,12600,6513
20240717,110300,1845680830,12620,12630,12660,12620,275
20240717,110200,1842209910,12630,12630,12630,12620,2057
20240717,110100,1816249700,12630,12620,12630,12620,318
20240717,110000,1812236380,12620,12620,12670,12620,539
20240717,105900,1805430780,12620,12630,12640,12620,625
20240717,105800,1797541100,12620,12620,12630,12620,276
20240717,105700,1794057820,12630,12630,12630,12620,341
20240717,105600,1789752110,12630,12630,12650,12630,255
20240717,105500,1786529950,12620,12620,12690,12620,5527
20240717,105400,1716470690,12620,12610,12620,12610,125
20240717,105300,1714893390,12610,12610,12630,12610,516
20240717,105200,1708385780,12610,12620,12640,12610,497
20240717,105100,1702115540,12620,12620,12620,12620,170
20240717,105000,1699970140,12620,12610,12620,12600,799
20240717,104900,1689893810,12610,12590,12610,12590,3549
20240717,104800,1645177200,12590,12600,12610,12590,3038
20240717,104700,1606901200,12600,12610,12620,12600,2169
20240717,104600,1579568860,12610,12620,12620,12600,1632
20240717,104500,1558987560,12620,12620,12630,12600,11331
20240717,104400,1416111900,12620,12630,12630,12620,529
20240717,104300,1409433040,12620,12630,12640,12620,2396
20240717,104200,1379177630,12630,12630,12640,12630,608
20240717,104100,1371497570,12630,12630,12640,12630,380
20240717,104000,1366697500,12630,12640,12650,12630,2792
20240717,103900,1331408370,12650,12650,12660,12640,396
20240717,103800,1326399780,12650,12640,12670,12640,1344
20240717,103700,1309381060,12670,12630,12670,12620,9729
20240717,103600,1186183350,12630,12660,12660,12630,12879
20240717,103500,1023284760,12670,12670,12680,12670,4765
20240717,103400,962908030,12670,12690,12720,12670,906
20240717,103300,951419530,12680,12700,12700,12680,545
20240717,103200,944505340,12700,12690,12700,12690,268
20240717,103100,941103280,12690,12700,12700,12690,83
20240717,103000,940049990,12680,12700,12740,12680,169
20240717,102900,937906460,12750,12710,12750,12680,8248
20240717,102800,833078990,12690,12700,12710,12690,5285
20240717,102700,765941960,12700,12720,12720,12700,237
20240717,102600,762928740,12720,12730,12740,12710,2198
20240717,102500,734931160,12710,12720,12750,12710,2824
20240717,102400,698957070,12700,12720,12730,12700,2721
20240717,102300,664328010,12700,12700,12720,12700,1081
20240717,102200,650581020,12710,12690,12710,12690,1145
20240717,102100,636031780,12690,12690,12690,12690,197
20240717,102000,633531850,12720,12690,12720,12690,226
20240717,101900,630661920,12690,12700,12700,12690,363
20240717,101800,626055020,12700,12680,12700,12680,1261
20240717,101700,610051720,12690,12680,12690,12670,1788
20240717,101600,587365280,12680,12680,12690,12680,287
20240717,101500,583726020,12670,12670,12690,12670,122
20240717,101400,582179480,12670,12680,12680,12670,105
20240717,101300,580848890,12680,12680,12690,12670,2169
20240717,101200,553346120,12690,12690,12690,12680,2443
20240717,101100,522344820,12700,12690,12700,12690,201
20240717,101000,519794110,12700,12690,12700,12690,230
20240717,100900,516874810,12700,12690,12700,12690,174
20240717,100800,514666700,12690,12690,12690,12690,153
20240717,100700,512725130,12690,12700,12700,12690,157
20240717,100600,510732200,12690,12690,12700,12690,1872
20240717,100500,486976490,12690,12700,12710,12690,184
20240717,100400,484641180,12700,12700,12710,12690,149
20240717,100300,482748710,12690,12700,12700,12690,777
20240717,100200,472887200,12690,12700,12720,12690,983
20240717,100100,460403890,12730,12700,12730,12700,84
20240717,100000,459337030,12700,12720,12720,12700,235
20240717,095900,456351640,12720,12710,12720,12700,240
20240717,095800,453300550,12720,12700,12720,12700,183
20240717,095700,450975820,12700,12700,12720,12700,92
20240717,095600,449807310,12710,12700,12710,12700,115
20240717,095500,448346710,12710,12710,12710,12710,219
20240717,095400,445563220,12710,12710,12710,12710,83
20240717,095300,444508290,12700,12700,12720,12700,406
20240717,095200,439346090,12690,12690,12710,12690,2425
20240717,095100,408531580,12710,12690,12710,12690,537
20240717,095000,401716300,12700,12690,12710,12690,198
20240717,094900,399203530,12690,12690,12690,12690,92
20240717,094800,398036050,12690,12690,12690,12680,253
20240717,094700,394825890,12680,12690,12710,12680,1107
20240717,094600,380777420,12690,12710,12710,12690,77
20240717,094500,379800170,12690,12700,12700,12690,225
20240717,094400,376943390,12700,12700,12710,12700,548
20240717,094300,369981060,12710,12710,12710,12700,58
20240717,094200,369244390,12710,12680,12710,12680,267
20240717,094100,365856180,12680,12690,12690,12680,994
20240717,094000,353250030,12690,12710,12710,12690,791
20240717,093900,343198240,12710,12700,12710,12680,1622
20240717,093800,322617080,12700,12700,12710,12700,102
20240717,093700,321321670,12700,12700,12700,12690,223
20240717,093600,318490220,12710,12700,12710,12690,232
20240717,093500,315545000,12700,12700,12700,12690,1594
20240717,093400,295314600,12690,12690,12700,12690,373
20240717,093300,290579450,12690,12700,12710,12690,367
20240717,093200,285919690,12690,12690,12690,12690,93
20240717,093100,284739520,12690,12710,12710,12690,241
20240717,093000,281680230,12690,12690,12700,12690,209
20240717,092900,279027620,12690,12690,12690,12680,675
20240717,092800,270463420,12680,12690,12690,12680,141
20240717,092700,268674950,12680,12680,12690,12680,310
20240717,092600,264743050,12690,12700,12700,12680,859
20240717,092500,253841750,12700,12720,12720,12700,3727
20240717,092400,206505390,12710,12710,12720,12710,1041
20240717,092300,193273280,12710,12720,12730,12710,772
20240717,092200,183455000,12730,12730,12740,12730,642
20240717,092100,175282070,12730,12730,12730,12730,409
20240717,092000,170075500,12720,12740,12740,12720,693
20240717,091900,161252640,12750,12740,12750,12740,51
20240717,091800,160602780,12740,12750,12750,12740,338
20240717,091700,156296090,12750,12740,12750,12740,182
20240717,091600,153976410,12750,12740,12750,12730,659
20240717,091500,145581880,12740,12750,12750,12740,98
20240717,091400,144333280,12740,12750,12750,12740,49
20240717,091300,143708920,12750,12760,12760,12750,490
20240717,091200,137461370,12760,12760,12760,12750,82
20240717,091100,136415750,12750,12780,12780,12750,4251
20240717,091000,82162280,12770,12770,12780,12770,90
20240717,090900,81012970,12770,12780,12780,12770,129
20240717,090800,79365540,12770,12780,12780,12770,91
20240717,090700,78203320,12780,12770,12780,12770,73
20240717,090600,77270810,12770,12770,12790,12760,125
20240717,090500,75673790,12790,12770,12800,12760,1195
20240717,090400,60424260,12760,12810,12810,12760,42
20240717,090300,59888290,12810,12800,12810,12760,1413
20240717,090200,41851750,12770,12770,12780,12760,1122
20240717,090100,27519260,12770,12760,12770,12760,85
20240717,090000,26434290,12760,12800,12800,12760,1654