KissMeData/099430/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,200900,3491400090,6190,6190,6190,6190,12853
20240717,200800,3491400090,6190,6190,6190,6190,0
20240717,200700,3491400090,6190,6190,6190,6190,0
20240717,200600,3491400090,6190,6190,6190,6190,0
20240717,200500,3491400090,6190,6190,6190,6190,0
20240717,200400,3491400090,6190,6190,6190,6190,0
20240717,200300,3491400090,6190,6190,6190,6190,0
20240717,200200,3491400090,6190,6190,6190,6190,0
20240717,200100,3491400090,6190,6190,6190,6190,0
20240717,200000,3491400090,6190,6190,6190,6190,0
20240717,195900,3491400090,6190,6190,6190,6190,0
20240717,195800,3491400090,6190,6190,6190,6190,0
20240717,195700,3491400090,6190,6190,6190,6190,0
20240717,195600,3491400090,6190,6190,6190,6190,0
20240717,195500,3491400090,6190,6190,6190,6190,0
20240717,195400,3491400090,6190,6190,6190,6190,0
20240717,195300,3491400090,6190,6190,6190,6190,0
20240717,195200,3491400090,6190,6190,6190,6190,0
20240717,195100,3491400090,6190,6190,6190,6190,0
20240717,195000,3491400090,6190,6190,6190,6190,0
20240717,194900,3491400090,6190,6190,6190,6190,0
20240717,194800,3491400090,6190,6190,6190,6190,0
20240717,194700,3491400090,6190,6190,6190,6190,0
20240717,194600,3491400090,6190,6190,6190,6190,0
20240717,194500,3491400090,6190,6190,6190,6190,0
20240717,194400,3491400090,6190,6190,6190,6190,0
20240717,194300,3491400090,6190,6190,6190,6190,0
20240717,194200,3491400090,6190,6190,6190,6190,0
20240717,194100,3491400090,6190,6190,6190,6190,0
20240717,194000,3491400090,6190,6190,6190,6190,0
20240717,193900,3491400090,6190,6190,6190,6190,12853
20240717,193800,3491400090,6190,6190,6190,6190,0
20240717,193700,3491400090,6190,6190,6190,6190,0
20240717,193600,3491400090,6190,6190,6190,6190,0
20240717,193500,3491400090,6190,6190,6190,6190,0
20240717,193400,3491400090,6190,6190,6190,6190,0
20240717,193300,3491400090,6190,6190,6190,6190,0
20240717,193200,3491400090,6190,6190,6190,6190,0
20240717,193100,3491400090,6190,6190,6190,6190,0
20240717,193000,3491400090,6190,6190,6190,6190,0
20240717,192900,3491400090,6190,6190,6190,6190,0
20240717,192800,3491400090,6190,6190,6190,6190,0
20240717,192700,3491400090,6190,6190,6190,6190,0
20240717,192600,3491400090,6190,6190,6190,6190,0
20240717,192500,3491400090,6190,6190,6190,6190,0
20240717,192400,3491400090,6190,6190,6190,6190,0
20240717,192300,3491400090,6190,6190,6190,6190,0
20240717,192200,3491400090,6190,6190,6190,6190,0
20240717,192100,3491400090,6190,6190,6190,6190,0
20240717,192000,3491400090,6190,6190,6190,6190,0
20240717,191900,3491400090,6190,6190,6190,6190,0
20240717,191800,3491400090,6190,6190,6190,6190,0
20240717,191700,3491400090,6190,6190,6190,6190,0
20240717,191600,3491400090,6190,6190,6190,6190,0
20240717,191500,3491400090,6190,6190,6190,6190,0
20240717,191400,3491400090,6190,6190,6190,6190,0
20240717,191300,3491400090,6190,6190,6190,6190,0
20240717,191200,3491400090,6190,6190,6190,6190,0
20240717,191100,3491400090,6190,6190,6190,6190,0
20240717,191000,3491400090,6190,6190,6190,6190,0
20240717,190900,3491400090,6190,6190,6190,6190,12853
20240717,190800,3491400090,6190,6190,6190,6190,0
20240717,190700,3491400090,6190,6190,6190,6190,0
20240717,190600,3491400090,6190,6190,6190,6190,0
20240717,190500,3491400090,6190,6190,6190,6190,0
20240717,190400,3491400090,6190,6190,6190,6190,0
20240717,190300,3491400090,6190,6190,6190,6190,0
20240717,190200,3491400090,6190,6190,6190,6190,0
20240717,190100,3491400090,6190,6190,6190,6190,0
20240717,190000,3491400090,6190,6190,6190,6190,0
20240717,185900,3491400090,6190,6190,6190,6190,0
20240717,185800,3491400090,6190,6190,6190,6190,0
20240717,185700,3491400090,6190,6190,6190,6190,0
20240717,185600,3491400090,6190,6190,6190,6190,0
20240717,185500,3491400090,6190,6190,6190,6190,0
20240717,185400,3491400090,6190,6190,6190,6190,0
20240717,185300,3491400090,6190,6190,6190,6190,0
20240717,185200,3491400090,6190,6190,6190,6190,0
20240717,185100,3491400090,6190,6190,6190,6190,0
20240717,185000,3491400090,6190,6190,6190,6190,0
20240717,184900,3491400090,6190,6190,6190,6190,0
20240717,184800,3491400090,6190,6190,6190,6190,0
20240717,184700,3491400090,6190,6190,6190,6190,0
20240717,184600,3491400090,6190,6190,6190,6190,0
20240717,184500,3491400090,6190,6190,6190,6190,0
20240717,184400,3491400090,6190,6190,6190,6190,0
20240717,184300,3491400090,6190,6190,6190,6190,0
20240717,184200,3491400090,6190,6190,6190,6190,0
20240717,184100,3491400090,6190,6190,6190,6190,0
20240717,184000,3491400090,6190,6190,6190,6190,0
20240717,183900,3491400090,6190,6190,6190,6190,12853
20240717,183800,3491400090,6190,6190,6190,6190,0
20240717,183700,3491400090,6190,6190,6190,6190,0
20240717,183600,3491400090,6190,6190,6190,6190,0
20240717,183500,3491400090,6190,6190,6190,6190,0
20240717,183400,3491400090,6190,6190,6190,6190,0
20240717,183300,3491400090,6190,6190,6190,6190,0
20240717,183200,3491400090,6190,6190,6190,6190,0
20240717,183100,3491400090,6190,6190,6190,6190,0
20240717,183000,3491400090,6190,6190,6190,6190,0
20240717,182900,3491400090,6190,6190,6190,6190,0
20240717,182800,3491400090,6190,6190,6190,6190,0
20240717,182700,3491400090,6190,6190,6190,6190,0
20240717,182600,3491400090,6190,6190,6190,6190,0
20240717,182500,3491400090,6190,6190,6190,6190,0
20240717,182400,3491400090,6190,6190,6190,6190,0
20240717,182300,3491400090,6190,6190,6190,6190,0
20240717,182200,3491400090,6190,6190,6190,6190,0
20240717,182100,3491400090,6190,6190,6190,6190,0
20240717,182000,3491400090,6190,6190,6190,6190,0
20240717,181900,3491400090,6190,6190,6190,6190,0
20240717,181800,3491400090,6190,6190,6190,6190,0
20240717,181700,3491400090,6190,6190,6190,6190,0
20240717,181600,3491400090,6190,6190,6190,6190,0
20240717,181500,3491400090,6190,6190,6190,6190,0
20240717,181400,3491400090,6190,6190,6190,6190,0
20240717,181300,3491400090,6190,6190,6190,6190,0
20240717,181200,3491400090,6190,6190,6190,6190,0
20240717,181100,3491400090,6190,6190,6190,6190,0
20240717,181000,3491400090,6190,6190,6190,6190,0
20240717,180900,3491400090,6190,6190,6190,6190,12853
20240717,180800,3491400090,6190,6190,6190,6190,0
20240717,180700,3491400090,6190,6190,6190,6190,0
20240717,180600,3491400090,6190,6190,6190,6190,0
20240717,180500,3491400090,6190,6190,6190,6190,0
20240717,180400,3491400090,6190,6190,6190,6190,0
20240717,180300,3491400090,6190,6190,6190,6190,0
20240717,180200,3491400090,6190,6190,6190,6190,0
20240717,180100,3491400090,6190,6190,6190,6190,0
20240717,180000,3491400090,6190,6190,6190,6190,0
20240717,175900,3491400090,6190,6190,6190,6190,0
20240717,175800,3491400090,6190,6190,6190,6190,0
20240717,175700,3491400090,6190,6190,6190,6190,0
20240717,175600,3491400090,6190,6190,6190,6190,0
20240717,175500,3491400090,6190,6190,6190,6190,0
20240717,175400,3491400090,6190,6190,6190,6190,0
20240717,175300,3491400090,6190,6190,6190,6190,0
20240717,175200,3491400090,6190,6190,6190,6190,0
20240717,175100,3491400090,6190,6190,6190,6190,0
20240717,175000,3491400090,6190,6190,6190,6190,0
20240717,174900,3491400090,6190,6190,6190,6190,0
20240717,174800,3491400090,6190,6190,6190,6190,0
20240717,174700,3491400090,6190,6190,6190,6190,0
20240717,174600,3491400090,6190,6190,6190,6190,0
20240717,174500,3491400090,6190,6190,6190,6190,0
20240717,174400,3491400090,6190,6190,6190,6190,0
20240717,174300,3491400090,6190,6190,6190,6190,0
20240717,174200,3491400090,6190,6190,6190,6190,0
20240717,174100,3491400090,6190,6190,6190,6190,0
20240717,174000,3491400090,6190,6190,6190,6190,0
20240717,173900,3491400090,6190,6190,6190,6190,12853
20240717,173800,3491400090,6190,6190,6190,6190,0
20240717,173700,3491400090,6190,6190,6190,6190,0
20240717,173600,3491400090,6190,6190,6190,6190,0
20240717,173500,3491400090,6190,6190,6190,6190,0
20240717,173400,3491400090,6190,6190,6190,6190,0
20240717,173300,3491400090,6190,6190,6190,6190,0
20240717,173200,3491400090,6190,6190,6190,6190,0
20240717,173100,3491400090,6190,6190,6190,6190,0
20240717,173000,3491400090,6190,6190,6190,6190,0
20240717,172900,3491400090,6190,6190,6190,6190,0
20240717,172800,3491400090,6190,6190,6190,6190,0
20240717,172700,3491400090,6190,6190,6190,6190,0
20240717,172600,3491400090,6190,6190,6190,6190,0
20240717,172500,3491400090,6190,6190,6190,6190,0
20240717,172400,3491400090,6190,6190,6190,6190,0
20240717,172300,3491400090,6190,6190,6190,6190,0
20240717,172200,3491400090,6190,6190,6190,6190,0
20240717,172100,3491400090,6190,6190,6190,6190,0
20240717,172000,3491400090,6190,6190,6190,6190,0
20240717,171900,3491400090,6190,6190,6190,6190,0
20240717,171800,3491400090,6190,6190,6190,6190,0
20240717,171700,3491400090,6190,6190,6190,6190,0
20240717,171600,3491400090,6190,6190,6190,6190,0
20240717,171500,3491400090,6190,6190,6190,6190,0
20240717,171400,3491400090,6190,6190,6190,6190,0
20240717,171300,3491400090,6190,6190,6190,6190,0
20240717,171200,3491400090,6190,6190,6190,6190,0
20240717,171100,3491400090,6190,6190,6190,6190,0
20240717,171000,3491400090,6190,6190,6190,6190,0
20240717,170900,3491400090,6190,6190,6190,6190,12853
20240717,170800,3491400090,6190,6190,6190,6190,0
20240717,170700,3491400090,6190,6190,6190,6190,0
20240717,170600,3491400090,6190,6190,6190,6190,0
20240717,170500,3491400090,6190,6190,6190,6190,0
20240717,170400,3491400090,6190,6190,6190,6190,0
20240717,170300,3491400090,6190,6190,6190,6190,0
20240717,170200,3491400090,6190,6190,6190,6190,0
20240717,170100,3491400090,6190,6190,6190,6190,0
20240717,170000,3491400090,6190,6190,6190,6190,0
20240717,165900,3491400090,6190,6190,6190,6190,0
20240717,165800,3491400090,6190,6190,6190,6190,0
20240717,165700,3491400090,6190,6190,6190,6190,0
20240717,165600,3491400090,6190,6190,6190,6190,0
20240717,165500,3491400090,6190,6190,6190,6190,0
20240717,165400,3491400090,6190,6190,6190,6190,0
20240717,165300,3491400090,6190,6190,6190,6190,0
20240717,165200,3491400090,6190,6190,6190,6190,0
20240717,165100,3491400090,6190,6190,6190,6190,0
20240717,165000,3491400090,6190,6190,6190,6190,0
20240717,164900,3491400090,6190,6190,6190,6190,0
20240717,164800,3491400090,6190,6190,6190,6190,0
20240717,164700,3491400090,6190,6190,6190,6190,0
20240717,164600,3491400090,6190,6190,6190,6190,0
20240717,164500,3491400090,6190,6190,6190,6190,0
20240717,164400,3491400090,6190,6190,6190,6190,0
20240717,164300,3491400090,6190,6190,6190,6190,0
20240717,164200,3491400090,6190,6190,6190,6190,0
20240717,164100,3491400090,6190,6190,6190,6190,0
20240717,164000,3491400090,6190,6190,6190,6190,0
20240717,163900,3491400090,6190,6190,6190,6190,12853
20240717,163800,3491400090,6190,6190,6190,6190,0
20240717,163700,3491400090,6190,6190,6190,6190,0
20240717,163600,3491400090,6190,6190,6190,6190,0
20240717,163500,3491400090,6190,6190,6190,6190,0
20240717,163400,3491400090,6190,6190,6190,6190,0
20240717,163300,3491400090,6190,6190,6190,6190,0
20240717,163200,3491400090,6190,6190,6190,6190,0
20240717,163100,3491400090,6190,6190,6190,6190,0
20240717,163000,3491400090,6190,6190,6190,6190,0
20240717,162900,3491400090,6190,6190,6190,6190,0
20240717,162800,3491400090,6190,6190,6190,6190,0
20240717,162700,3491400090,6190,6190,6190,6190,0
20240717,162600,3491400090,6190,6190,6190,6190,0
20240717,162500,3491400090,6190,6190,6190,6190,0
20240717,162400,3491400090,6190,6190,6190,6190,0
20240717,162300,3491400090,6190,6190,6190,6190,0
20240717,162200,3491400090,6190,6190,6190,6190,0
20240717,162100,3491400090,6190,6190,6190,6190,0
20240717,162000,3491400090,6190,6190,6190,6190,0
20240717,161900,3491400090,6190,6190,6190,6190,0
20240717,161800,3491400090,6190,6190,6190,6190,0
20240717,161700,3491400090,6190,6190,6190,6190,0
20240717,161600,3491400090,6190,6190,6190,6190,0
20240717,161500,3491400090,6190,6190,6190,6190,0
20240717,161400,3491400090,6190,6190,6190,6190,0
20240717,161300,3491400090,6190,6190,6190,6190,0
20240717,161200,3491400090,6190,6190,6190,6190,0
20240717,161100,3491400090,6190,6190,6190,6190,0
20240717,161000,3491400090,6190,6190,6190,6190,0
20240717,160900,3491400090,6190,6190,6190,6190,12853
20240717,160800,3491400090,6190,6190,6190,6190,0
20240717,160700,3491400090,6190,6190,6190,6190,0
20240717,160600,3491400090,6190,6190,6190,6190,0
20240717,160500,3491400090,6190,6190,6190,6190,0
20240717,160400,3491400090,6190,6190,6190,6190,0
20240717,160300,3491400090,6190,6190,6190,6190,0
20240717,160200,3491400090,6190,6190,6190,6190,0
20240717,160100,3491400090,6190,6190,6190,6190,0
20240717,160000,3491400090,6190,6190,6190,6190,0
20240717,155900,3491400090,6190,6190,6190,6190,0
20240717,155800,3491400090,6190,6190,6190,6190,0
20240717,155700,3491400090,6190,6190,6190,6190,0
20240717,155600,3491400090,6190,6190,6190,6190,0
20240717,155500,3491400090,6190,6190,6190,6190,0
20240717,155400,3491400090,6190,6190,6190,6190,0
20240717,155300,3491400090,6190,6190,6190,6190,0
20240717,155200,3491400090,6190,6190,6190,6190,0
20240717,155100,3491400090,6190,6190,6190,6190,0
20240717,155000,3491400090,6190,6190,6190,6190,0
20240717,154900,3491400090,6190,6190,6190,6190,0
20240717,154800,3491400090,6190,6190,6190,6190,0
20240717,154700,3491400090,6190,6190,6190,6190,0
20240717,154600,3491400090,6190,6190,6190,6190,0
20240717,154500,3491400090,6190,6190,6190,6190,0
20240717,154400,3491400090,6190,6190,6190,6190,0
20240717,154300,3491400090,6190,6190,6190,6190,0
20240717,154200,3491400090,6190,6190,6190,6190,0
20240717,154100,3491400090,6190,6190,6190,6190,0
20240717,154000,3491400090,6190,6190,6190,6190,0
20240717,153900,3491400090,6190,6190,6190,6190,12853
20240717,153800,3491400090,6190,6190,6190,6190,0
20240717,153700,3491400090,6190,6190,6190,6190,0
20240717,153600,3491400090,6190,6190,6190,6190,0
20240717,153500,3491400090,6190,6190,6190,6190,0
20240717,153400,3491400090,6190,6190,6190,6190,0
20240717,153300,3491400090,6190,6190,6190,6190,0
20240717,153200,3491400090,6190,6190,6190,6190,0
20240717,153100,3491400090,6190,6190,6190,6190,0
20240717,153000,3491400090,6190,6190,6190,6190,12853
20240717,152900,3411840020,6240,6240,6240,6240,0
20240717,152800,3411840020,6240,6240,6240,6240,0
20240717,152700,3411840020,6240,6240,6240,6240,0
20240717,152600,3411840020,6240,6240,6240,6240,0
20240717,152500,3411840020,6240,6240,6240,6240,0
20240717,152400,3411840020,6240,6240,6240,6240,0
20240717,152300,3411840020,6240,6240,6240,6240,0
20240717,152200,3411840020,6240,6240,6240,6240,0
20240717,152100,3411840020,6240,6240,6240,6240,0
20240717,152000,3411840020,6240,6240,6240,6240,0
20240717,151900,3411840020,6240,6230,6240,6210,3100
20240717,151800,3392548100,6230,6220,6230,6210,3186
20240717,151700,3372737210,6230,6230,6230,6230,486
20240717,151600,3369709430,6230,6230,6230,6220,1285
20240717,151500,3361708070,6240,6230,6240,6230,107
20240717,151400,3361040800,6240,6240,6240,6230,214
20240717,151300,3359706890,6250,6230,6250,6230,1455
20240717,151200,3350627870,6220,6220,6220,6220,120
20240717,151100,3349881470,6220,6230,6230,6220,430
20240717,151000,3347203370,6230,6220,6230,6220,1053
20240717,150900,3340643660,6220,6230,6230,6220,1166
20240717,150800,3333383490,6230,6230,6240,6230,351
20240717,150700,3331196750,6230,6240,6240,6230,43
20240717,150600,3330928770,6230,6240,6240,6230,2070
20240717,150500,3318012170,6230,6240,6240,6230,384
20240717,150400,3315617010,6230,6230,6230,6230,400
20240717,150300,3313125010,6230,6240,6240,6230,1853
20240717,150200,3301565450,6240,6250,6250,6240,1488
20240717,150100,3292271000,6250,6250,6250,6250,1246
20240717,150000,3284483500,6250,6250,6260,6240,2479
20240717,145900,3268989670,6260,6240,6260,6240,3163
20240717,145800,3249221820,6250,6240,6250,6240,627
20240717,145700,3245308560,6250,6240,6250,6240,105
20240717,145600,3244653310,6240,6220,6240,6220,1540
20240717,145500,3235060240,6220,6220,6220,6220,883
20240717,145400,3229567980,6230,6230,6230,6230,18
20240717,145300,3229455840,6220,6230,6230,6220,415
20240717,145200,3226872620,6230,6230,6230,6230,283
20240717,145100,3225109530,6230,6220,6230,6220,104
20240717,145000,3224462310,6230,6230,6230,6230,44
20240717,144900,3224188190,6230,6230,6230,6220,499
20240717,144800,3221083740,6230,6230,6230,6230,123
20240717,144700,3220317450,6230,6220,6230,6220,107
20240717,144600,3219650910,6230,6220,6230,6220,135
20240717,144500,3218811050,6220,6220,6220,6220,65
20240717,144400,3218406750,6230,6220,6230,6220,21
20240717,144300,3218275960,6220,6230,6230,6220,249
20240717,144200,3216727010,6220,6220,6220,6220,685
20240717,144100,3212466310,6220,6210,6220,6210,555
20240717,144000,3209017980,6220,6230,6230,6210,178
20240717,143900,3207912050,6230,6210,6230,6210,1871
20240717,143800,3196292820,6210,6220,6220,6200,737
20240717,143700,3191719550,6210,6210,6210,6210,40
20240717,143600,3191471150,6210,6200,6210,6190,155
20240717,143500,3190508900,6200,6200,6210,6200,362
20240717,143400,3188264180,6190,6200,6210,6190,2905
20240717,143300,3170253290,6210,6200,6210,6200,1608
20240717,143200,3160283250,6200,6220,6220,6200,7341
20240717,143100,3114710290,6230,6240,6240,6230,8487
20240717,143000,3061827590,6240,6250,6260,6240,62
20240717,142900,3061440150,6240,6250,6260,6240,676
20240717,142800,3057217300,6250,6250,6250,6250,104
20240717,142700,3056567300,6250,6250,6250,6250,49
20240717,142600,3056261050,6250,6250,6250,6250,5716
20240717,142500,3020536050,6260,6260,6260,6260,23
20240717,142400,3020392070,6260,6260,6260,6260,0
20240717,142300,3020392070,6260,6260,6260,6260,139
20240717,142200,3019521930,6260,6260,6260,6260,32
20240717,142100,3019321610,6260,6260,6260,6250,90
20240717,142000,3018758420,6250,6260,6270,6250,103
20240717,141900,3018114060,6250,6250,6260,6250,141
20240717,141800,3017232800,6260,6260,6260,6250,243
20240717,141700,3015713720,6260,6260,6260,6260,0
20240717,141600,3015713720,6260,6260,6260,6260,38
20240717,141500,3015475840,6260,6260,6260,6260,18
20240717,141400,3015363160,6260,6270,6270,6260,1502
20240717,141300,3005953640,6270,6270,6270,6260,111
20240717,141200,3005257730,6270,6270,6270,6270,0
20240717,141100,3005257730,6270,6280,6280,6270,263
20240717,141000,3003608360,6270,6270,6280,6270,96
20240717,140900,3003005750,6260,6260,6260,6260,681
20240717,140800,2998742690,6280,6270,6280,6270,68
20240717,140700,2998315870,6270,6270,6270,6270,0
20240717,140600,2998315870,6270,6270,6270,6270,36
20240717,140500,2998090150,6280,6280,6280,6280,17
20240717,140400,2997983390,6280,6270,6290,6270,360
20240717,140300,2995720720,6270,6260,6270,6260,52
20240717,140200,2995394780,6260,6270,6270,6260,32
20240717,140100,2995194390,6270,6270,6270,6270,18
20240717,140000,2995081530,6280,6280,6280,6270,635
20240717,135900,2991099690,6280,6280,6280,6280,2
20240717,135800,2991087130,6280,6270,6280,6270,34
20240717,135700,2990873670,6270,6280,6280,6270,1801
20240717,135600,2979570700,6290,6290,6290,6290,89
20240717,135500,2979010890,6290,6290,6290,6290,18
20240717,135400,2978897670,6290,6290,6290,6290,0
20240717,135300,2978897670,6290,6290,6290,6290,42
20240717,135200,2978633490,6280,6290,6300,6280,723
20240717,135100,2974079390,6290,6290,6290,6290,18
20240717,135000,2973966170,6290,6280,6290,6280,18
20240717,134900,2973852970,6280,6280,6280,6280,1691
20240717,134800,2963233490,6280,6280,6280,6280,775
20240717,134700,2958366490,6290,6290,6290,6290,192
20240717,134600,2957158810,6260,6270,6270,6260,1799
20240717,134500,2945887500,6280,6300,6300,6280,821
20240717,134400,2940725130,6300,6300,6300,6300,97
20240717,134300,2940114030,6300,6300,6300,6290,45
20240717,134200,2939830580,6290,6310,6310,6290,704
20240717,134100,2935401510,6300,6300,6300,6300,27
20240717,134000,2935231410,6300,6300,6300,6300,66
20240717,133900,2934815610,6300,6300,6300,6300,483
20240717,133800,2931772710,6300,6300,6300,6300,816
20240717,133700,2926631910,6300,6290,6320,6290,7767
20240717,133600,2877696040,6290,6300,6310,6290,7332
20240717,133500,2831502320,6310,6300,6310,6300,3108
20240717,133400,2811921860,6290,6280,6290,6280,4614
20240717,133300,2782901970,6280,6290,6290,6280,218
20240717,133200,2781532170,6290,6280,6290,6280,815
20240717,133100,2776407870,6280,6280,6280,6280,590
20240717,133000,2772702670,6290,6280,6290,6280,2506
20240717,132900,2756964830,6280,6270,6280,6270,3625
20240717,132800,2734213870,6270,6260,6270,6250,5455
20240717,132700,2700011560,6270,6260,6270,6260,419
20240717,132600,2697385890,6270,6260,6270,6250,1448
20240717,132500,2688320350,6260,6260,6260,6260,18
20240717,132400,2688207670,6260,6260,6260,6260,10
20240717,132300,2688145070,6260,6260,6260,6260,40
20240717,132200,2687894670,6260,6260,6260,6260,22
20240717,132100,2687756950,6260,6260,6260,6260,50
20240717,132000,2687443950,6260,6260,6260,6260,218
20240717,131900,2686079270,6250,6250,6250,6250,51
20240717,131800,2685760520,6250,6250,6250,6250,18
20240717,131700,2685648020,6250,6260,6260,6250,17
20240717,131600,2685541610,6250,6240,6250,6240,1853
20240717,131500,2673963490,6240,6240,6240,6240,18
20240717,131400,2673851170,6240,6240,6240,6240,234
20240717,131300,2672391010,6250,6250,6250,6250,42
20240717,131200,2672128510,6250,6240,6250,6240,695
20240717,131100,2667791000,6240,6240,6240,6240,1
20240717,131000,2667784760,6240,6240,6260,6230,1265
20240717,130900,2659880480,6240,6240,6240,6240,33
20240717,130800,2659674560,6240,6240,6240,6240,38
20240717,130700,2659437440,6240,6250,6250,6240,874
20240717,130600,2653983520,6250,6250,6250,6250,28
20240717,130500,2653808520,6250,6240,6250,6240,43
20240717,130400,2653539820,6240,6240,6240,6240,100
20240717,130300,2652915820,6250,6240,6250,6240,2037
20240717,130200,2640204510,6240,6250,6250,6240,19
20240717,130100,2640085770,6240,6240,6240,6240,25
20240717,130000,2639929770,6250,6240,6250,6240,40
20240717,125900,2639679780,6250,6250,6250,6250,328
20240717,125800,2637629780,6250,6240,6250,6240,274
20240717,125700,2635917850,6240,6240,6240,6240,37
20240717,125600,2635686970,6240,6240,6240,6240,62
20240717,125500,2635300090,6240,6240,6250,6240,318
20240717,125400,2633313490,6240,6240,6240,6240,16
20240717,125300,2633213650,6240,6230,6240,6230,343
20240717,125200,2631076510,6230,6230,6240,6230,31
20240717,125100,2630883210,6230,6240,6240,6230,350
20240717,125000,2628701470,6260,6250,6260,6250,40
20240717,124900,2628451300,6250,6250,6250,6250,18
20240717,124800,2628338800,6240,6240,6240,6240,30
20240717,124700,2628151600,6240,6230,6240,6230,468
20240717,124600,2625235800,6230,6240,6240,6230,1063
20240717,124500,2618607830,6250,6260,6260,6230,2029
20240717,124400,2605947840,6260,6260,6260,6260,139
20240717,124300,2605077700,6260,6260,6260,6260,25
20240717,124200,2604921200,6260,6260,6260,6260,107
20240717,124100,2604251380,6250,6250,6250,6250,72
20240717,124000,2603801380,6250,6250,6260,6250,560
20240717,123900,2600301020,6250,6240,6250,6240,335
20240717,123800,2598210380,6250,6250,6250,6250,0
20240717,123700,2598210380,6250,6260,6260,6250,706
20240717,123600,2593797710,6260,6260,6260,6260,19
20240717,123500,2593678770,6260,6260,6260,6260,39
20240717,123400,2593434630,6260,6260,6260,6260,75
20240717,123300,2592965130,6260,6260,6260,6250,373
20240717,123200,2590633510,6260,6260,6260,6250,76
20240717,123100,2590157900,6260,6270,6270,6260,236
20240717,123000,2588678550,6260,6260,6270,6260,805
20240717,122900,2583637080,6260,6270,6270,6260,1060
20240717,122800,2577001300,6260,6260,6260,6260,39
20240717,122700,2576757160,6260,6270,6270,6260,787
20240717,122600,2571828080,6270,6260,6270,6260,173
20240717,122500,2570744860,6260,6260,6260,6260,17
20240717,122400,2570638440,6250,6260,6260,6250,18
20240717,122300,2570525770,6260,6260,6260,6260,98
20240717,122200,2569912290,6260,6260,6260,6260,54
20240717,122100,2569574250,6260,6260,6260,6260,160
20240717,122000,2568572650,6260,6260,6260,6250,54
20240717,121900,2568234760,6250,6260,6260,6250,18
20240717,121800,2568122090,6260,6260,6260,6260,10
20240717,121700,2568059490,6260,6260,6260,6260,17
20240717,121600,2567953070,6250,6250,6250,6250,5
20240717,121500,2567921820,6260,6250,6270,6250,1099
20240717,121400,2561042140,6260,6260,6260,6260,17
20240717,121300,2560935720,6250,6250,6250,6250,25
20240717,121200,2560779470,6260,6260,6260,6260,18
20240717,121100,2560666790,6240,6240,6240,6240,302
20240717,121000,2558782310,6250,6270,6270,6250,358
20240717,120900,2556542360,6270,6270,6270,6270,18
20240717,120800,2556429500,6270,6250,6270,6250,3149
20240717,120700,2536743600,6250,6250,6250,6240,3949
20240717,120600,2512081620,6250,6230,6250,6230,3212
20240717,120500,2492021300,6220,6220,6220,6220,680
20240717,120400,2487791700,6220,6230,6230,6220,956
20240717,120300,2481845060,6230,6230,6230,6220,781
20240717,120200,2476986960,6230,6230,6230,6230,18
20240717,120100,2476874820,6230,6230,6230,6230,227
20240717,120000,2475460610,6230,6230,6230,6230,23
20240717,115900,2475317320,6240,6220,6240,6220,97
20240717,115800,2474713040,6230,6240,6240,6230,1012
20240717,115700,2468408180,6240,6240,6240,6240,16
20240717,115600,2468308340,6230,6240,6240,6230,347
20240717,115500,2466146170,6230,6240,6240,6230,241
20240717,115400,2464642340,6240,6240,6240,6240,62
20240717,115300,2464255460,6240,6240,6240,6240,31
20240717,115200,2464062020,6250,6250,6250,6250,18
20240717,115100,2463949520,6240,6250,6250,6240,130
20240717,115000,2463138160,6250,6250,6250,6250,23
20240717,114900,2462994410,6250,6250,6250,6250,318
20240717,114800,2461006910,6250,6250,6250,6250,0
20240717,114700,2461006910,6250,6250,6250,6250,16
20240717,114600,2460906910,6250,6240,6250,6240,38
20240717,114500,2460669690,6250,6240,6270,6240,101
20240717,114400,2460037190,6250,6240,6250,6230,90
20240717,114300,2459475690,6230,6230,6230,6230,1229
20240717,114200,2451819020,6240,6230,6240,6230,1578
20240717,114100,2441972900,6230,6250,6250,6230,340
20240717,114000,2439854380,6250,6250,6260,6230,1296
20240717,113900,2431765440,6260,6250,6260,6250,1687
20240717,113800,2421221500,6260,6260,6260,6260,420
20240717,113700,2418592300,6260,6250,6260,6250,43
20240717,113600,2418323390,6250,6250,6250,6250,18
20240717,113500,2418210890,6240,6240,6240,6240,119
20240717,113400,2417468330,6250,6250,6250,6250,16
20240717,113300,2417368330,6240,6240,6240,6240,7
20240717,113200,2417324650,6240,6230,6240,6230,1674
20240717,113100,2406895460,6230,6240,6240,6230,92
20240717,113000,2406322030,6230,6250,6250,6230,120
20240717,112900,2405573250,6250,6250,6250,6250,18
20240717,112800,2405460750,6240,6240,6240,6240,237
20240717,112700,2403981870,6250,6250,6250,6250,71
20240717,112600,2403538120,6250,6250,6250,6250,39
20240717,112500,2403294370,6240,6250,6250,6240,19
20240717,112400,2403175800,6250,6250,6250,6250,24
20240717,112300,2403025800,6240,6240,6250,6230,4062
20240717,112200,2377648870,6240,6230,6240,6230,56
20240717,112100,2377299490,6240,6230,6240,6230,41
20240717,112000,2377043900,6230,6230,6230,6220,600
20240717,111900,2373310750,6240,6230,6240,6230,1641
20240717,111800,2363086160,6230,6240,6240,6230,1782
20240717,111700,2351972550,6250,6250,6250,6250,77
20240717,111600,2351491300,6250,6250,6250,6250,48
20240717,111500,2351191300,6240,6240,6240,6240,1194
20240717,111400,2343740740,6240,6250,6260,6240,18
20240717,111300,2343628240,6260,6260,6260,6250,312
20240717,111200,2341677690,6250,6260,6260,6250,195
20240717,111100,2340458840,6260,6260,6260,6260,27
20240717,111000,2340289820,6250,6260,6270,6250,64
20240717,110900,2339889440,6270,6240,6270,6240,487
20240717,110800,2336849640,6260,6260,6260,6250,1997
20240717,110700,2324362230,6260,6260,6260,6260,64
20240717,110600,2323961590,6260,6250,6260,6250,40
20240717,110500,2323711200,6250,6250,6250,6250,21
20240717,110400,2323579950,6270,6260,6270,6260,17
20240717,110300,2323473370,6260,6260,6270,6250,4922
20240717,110200,2292691160,6260,6260,6260,6260,190
20240717,110100,2291501760,6260,6250,6260,6250,293
20240717,110000,2289669640,6260,6270,6270,6260,645
20240717,105900,2285630720,6270,6270,6270,6270,18
20240717,105800,2285517860,6270,6260,6270,6260,511
20240717,105700,2282318830,6260,6270,6270,6260,5450
20240717,105600,2248147530,6280,6290,6290,6280,417
20240717,105500,2245528570,6290,6290,6290,6280,111
20240717,105400,2244831280,6290,6290,6290,6280,694
20240717,105300,2240472700,6290,6280,6290,6280,58
20240717,105200,2240108040,6280,6280,6280,6280,203
20240717,105100,2238833200,6280,6290,6290,6280,2817
20240717,105000,2221131400,6290,6300,6300,6290,522
20240717,104900,2217847780,6310,6270,6310,6270,1185
20240717,104800,2210388250,6270,6260,6270,6260,382
20240717,104700,2207995440,6250,6270,6270,6250,717
20240717,104600,2203510120,6260,6250,6270,6250,525
20240717,104500,2200223580,6250,6250,6250,6250,0
20240717,104400,2200223580,6250,6250,6250,6250,3
20240717,104300,2200204830,6250,6240,6250,6240,74
20240717,104200,2199742440,6240,6250,6250,6240,432
20240717,104100,2197042700,6240,6230,6240,6210,499
20240717,104000,2193938340,6220,6220,6230,6220,769
20240717,103900,2189154930,6230,6230,6240,6230,195
20240717,103800,2187940070,6230,6230,6230,6230,18
20240717,103700,2187827930,6220,6220,6220,6220,0
20240717,103600,2187827930,6220,6220,6220,6210,96
20240717,103500,2187230830,6220,6210,6220,6210,169
20240717,103400,2186181120,6220,6220,6220,6210,58
20240717,103300,2185820560,6220,6220,6220,6220,69
20240717,103200,2185391380,6220,6220,6220,6220,12
20240717,103100,2185316740,6240,6230,6240,6200,1529
20240717,103000,2175825510,6230,6230,6230,6230,22
20240717,102900,2175688450,6220,6220,6230,6220,197
20240717,102800,2174462930,6200,6230,6230,6200,647
20240717,102700,2170443570,6230,6230,6230,6230,465
20240717,102600,2167546620,6230,6230,6230,6230,1
20240717,102500,2167540390,6260,6260,6260,6260,16
20240717,102400,2167440230,6240,6220,6240,6200,1735
20240717,102300,2156638510,6220,6240,6240,6220,1971
20240717,102200,2144368930,6240,6240,6240,6240,50
20240717,102100,2144056930,6240,6240,6240,6230,101
20240717,102000,2143426710,6240,6270,6280,6240,118
20240717,101900,2142687420,6230,6250,6280,6190,13549
20240717,101800,2058449380,6260,6250,6260,6250,4868
20240717,101700,2027977720,6250,6260,6270,6250,761
20240717,101600,2023211510,6260,6250,6270,6240,1117
20240717,101500,2016233280,6240,6260,6260,6240,669
20240717,101400,2012058070,6250,6240,6250,6240,56
20240717,101300,2011708490,6240,6250,6250,6240,228
20240717,101200,2010285190,6240,6240,6240,6240,3417
20240717,101100,1988963110,6240,6250,6250,6230,1823
20240717,101000,1977584050,6250,6250,6250,6250,40
20240717,100900,1977334050,6240,6260,6260,6240,2123
20240717,100800,1964071060,6260,6240,6260,6240,1438
20240717,100700,1955072800,6260,6240,6260,6230,846
20240717,100600,1949790520,6230,6260,6260,6230,9015
20240717,100500,1893449260,6260,6280,6280,6260,2855
20240717,100400,1875564250,6280,6280,6290,6280,32
20240717,100300,1875363130,6290,6280,6290,6280,964
20240717,100200,1869307960,6280,6270,6280,6270,825
20240717,100100,1864133200,6280,6280,6280,6270,711
20240717,100000,1859670330,6280,6290,6290,6270,1155
20240717,095900,1852416230,6290,6290,6290,6280,727
20240717,095800,1847844760,6300,6290,6300,6290,1447
20240717,095700,1838738810,6300,6300,6300,6290,519
20240717,095600,1835469120,6300,6300,6300,6290,467
20240717,095500,1832527170,6300,6290,6300,6290,695
20240717,095400,1828153750,6290,6290,6290,6290,13
20240717,095300,1828071980,6290,6280,6300,6280,999
20240717,095200,1821788040,6280,6280,6280,6280,89
20240717,095100,1821229120,6270,6270,6270,6260,2645
20240717,095000,1804665650,6270,6280,6300,6270,7848
20240717,094900,1755435230,6290,6290,6290,6280,619
20240717,094800,1751542600,6300,6320,6320,6270,6210
20240717,094700,1712474630,6320,6320,6320,6320,18
20240717,094600,1712360870,6310,6320,6330,6310,639
20240717,094500,1708323130,6310,6300,6310,6300,722
20240717,094400,1703769980,6310,6310,6320,6300,439
20240717,094300,1701000900,6320,6310,6320,6300,851
20240717,094200,1695634610,6310,6320,6320,6310,1555
20240717,094100,1685812240,6320,6350,6350,6320,2732
20240717,094000,1668516160,6350,6340,6350,6340,1304
20240717,093900,1660248400,6340,6330,6340,6330,44
20240717,093800,1659969670,6330,6330,6330,6320,735
20240717,093700,1655318520,6330,6330,6330,6320,1223
20240717,093600,1647576940,6340,6340,6340,6330,424
20240717,093500,1644891040,6340,6350,6350,6330,1082
20240717,093400,1638021220,6340,6340,6350,6340,64
20240717,093300,1637615340,6350,6380,6380,6330,9878
20240717,093200,1574768970,6370,6360,6380,6360,3802
20240717,093100,1550554940,6360,6340,6360,6340,1235
20240717,093000,1542712990,6340,6330,6340,6330,1299
20240717,092900,1534479160,6330,6310,6330,6300,5011
20240717,092800,1502879650,6310,6320,6320,6310,1693
20240717,092700,1492184900,6320,6320,6320,6310,320
20240717,092600,1490164500,6330,6330,6340,6310,3184
20240717,092500,1470039160,6340,6350,6350,6320,2738
20240717,092400,1452703110,6350,6360,6360,6350,1906
20240717,092300,1440588190,6360,6350,6360,6340,3295
20240717,092200,1419652310,6350,6340,6350,6330,1806
20240717,092100,1408200230,6350,6330,6360,6330,1713
20240717,092000,1397320100,6330,6340,6340,6320,10580
20240717,091900,1330419530,6350,6370,6370,6350,1675
20240717,091800,1319771970,6370,6380,6390,6360,4073
20240717,091700,1293809500,6380,6390,6400,6380,3243
20240717,091600,1273088820,6400,6380,6420,6380,11504
20240717,091500,1199425050,6390,6390,6390,6370,5490
20240717,091400,1164357950,6390,6370,6390,6350,4530
20240717,091300,1135441120,6370,6370,6400,6350,7851
20240717,091200,1085374940,6370,6350,6370,6330,1916
20240717,091100,1073197370,6320,6330,6340,6320,4290
20240717,091000,1046013380,6330,6330,6330,6320,8186
20240717,090900,994256290,6320,6320,6340,6320,1410
20240717,090800,985331810,6320,6300,6330,6270,2070
20240717,090700,972275550,6260,6330,6340,6260,31293
20240717,090600,775276170,6330,6360,6370,6330,5273
20240717,090500,741812430,6380,6400,6420,6360,13674
20240717,090400,654317940,6400,6360,6410,6350,39355
20240717,090300,403177610,6370,6320,6370,6310,8301
20240717,090200,350462840,6350,6300,6350,6250,13541
20240717,090100,264819380,6290,6200,6290,6200,24572
20240717,090000,111420750,6210,6220,6230,6190,17879