KissMeData/036620/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191800,1139780815,3715,3715,3715,3715,5359
20240723,191700,1139780815,3715,3715,3715,3715,0
20240723,191600,1139780815,3715,3715,3715,3715,0
20240723,191500,1139780815,3715,3715,3715,3715,0
20240723,191400,1139780815,3715,3715,3715,3715,0
20240723,191300,1139780815,3715,3715,3715,3715,0
20240723,191200,1139780815,3715,3715,3715,3715,0
20240723,191100,1139780815,3715,3715,3715,3715,0
20240723,191000,1139780815,3715,3715,3715,3715,0
20240723,190900,1139780815,3715,3715,3715,3715,0
20240723,190800,1139780815,3715,3715,3715,3715,0
20240723,190700,1139780815,3715,3715,3715,3715,0
20240723,190600,1139780815,3715,3715,3715,3715,0
20240723,190500,1139780815,3715,3715,3715,3715,0
20240723,190400,1139780815,3715,3715,3715,3715,0
20240723,190300,1139780815,3715,3715,3715,3715,0
20240723,190200,1139780815,3715,3715,3715,3715,0
20240723,190100,1139780815,3715,3715,3715,3715,0
20240723,190000,1139780815,3715,3715,3715,3715,0
20240723,185900,1139780815,3715,3715,3715,3715,0
20240723,185800,1139780815,3715,3715,3715,3715,0
20240723,185700,1139780815,3715,3715,3715,3715,0
20240723,185600,1139780815,3715,3715,3715,3715,0
20240723,185500,1139780815,3715,3715,3715,3715,0
20240723,185400,1139780815,3715,3715,3715,3715,0
20240723,185300,1139780815,3715,3715,3715,3715,0
20240723,185200,1139780815,3715,3715,3715,3715,0
20240723,185100,1139780815,3715,3715,3715,3715,0
20240723,185000,1139780815,3715,3715,3715,3715,0
20240723,184900,1139780815,3715,3715,3715,3715,0
20240723,184800,1139780815,3715,3715,3715,3715,5359
20240723,184700,1139780815,3715,3715,3715,3715,0
20240723,184600,1139780815,3715,3715,3715,3715,0
20240723,184500,1139780815,3715,3715,3715,3715,0
20240723,184400,1139780815,3715,3715,3715,3715,0
20240723,184300,1139780815,3715,3715,3715,3715,0
20240723,184200,1139780815,3715,3715,3715,3715,0
20240723,184100,1139780815,3715,3715,3715,3715,0
20240723,184000,1139780815,3715,3715,3715,3715,0
20240723,183900,1139780815,3715,3715,3715,3715,0
20240723,183800,1139780815,3715,3715,3715,3715,0
20240723,183700,1139780815,3715,3715,3715,3715,0
20240723,183600,1139780815,3715,3715,3715,3715,0
20240723,183500,1139780815,3715,3715,3715,3715,0
20240723,183400,1139780815,3715,3715,3715,3715,0
20240723,183300,1139780815,3715,3715,3715,3715,0
20240723,183200,1139780815,3715,3715,3715,3715,0
20240723,183100,1139780815,3715,3715,3715,3715,0
20240723,183000,1139780815,3715,3715,3715,3715,0
20240723,182900,1139780815,3715,3715,3715,3715,0
20240723,182800,1139780815,3715,3715,3715,3715,0
20240723,182700,1139780815,3715,3715,3715,3715,0
20240723,182600,1139780815,3715,3715,3715,3715,0
20240723,182500,1139780815,3715,3715,3715,3715,0
20240723,182400,1139780815,3715,3715,3715,3715,0
20240723,182300,1139780815,3715,3715,3715,3715,0
20240723,182200,1139780815,3715,3715,3715,3715,0
20240723,182100,1139780815,3715,3715,3715,3715,0
20240723,182000,1139780815,3715,3715,3715,3715,0
20240723,181900,1139780815,3715,3715,3715,3715,0
20240723,181800,1139780815,3715,3715,3715,3715,5359
20240723,181700,1139780815,3715,3715,3715,3715,0
20240723,181600,1139780815,3715,3715,3715,3715,0
20240723,181500,1139780815,3715,3715,3715,3715,0
20240723,181400,1139780815,3715,3715,3715,3715,0
20240723,181300,1139780815,3715,3715,3715,3715,0
20240723,181200,1139780815,3715,3715,3715,3715,0
20240723,181100,1139780815,3715,3715,3715,3715,0
20240723,181000,1139780815,3715,3715,3715,3715,0
20240723,180900,1139780815,3715,3715,3715,3715,0
20240723,180800,1139780815,3715,3715,3715,3715,0
20240723,180700,1139780815,3715,3715,3715,3715,0
20240723,180600,1139780815,3715,3715,3715,3715,0
20240723,180500,1139780815,3715,3715,3715,3715,0
20240723,180400,1139780815,3715,3715,3715,3715,0
20240723,180300,1139780815,3715,3715,3715,3715,0
20240723,180200,1139780815,3715,3715,3715,3715,0
20240723,180100,1139780815,3715,3715,3715,3715,0
20240723,180000,1139780815,3715,3715,3715,3715,0
20240723,175900,1139780815,3715,3715,3715,3715,0
20240723,175800,1139780815,3715,3715,3715,3715,0
20240723,175700,1139780815,3715,3715,3715,3715,0
20240723,175600,1139780815,3715,3715,3715,3715,0
20240723,175500,1139780815,3715,3715,3715,3715,0
20240723,175400,1139780815,3715,3715,3715,3715,0
20240723,175300,1139780815,3715,3715,3715,3715,0
20240723,175200,1139780815,3715,3715,3715,3715,0
20240723,175100,1139780815,3715,3715,3715,3715,0
20240723,175000,1139780815,3715,3715,3715,3715,0
20240723,174900,1139780815,3715,3715,3715,3715,0
20240723,174800,1139780815,3715,3715,3715,3715,5359
20240723,174700,1139780815,3715,3715,3715,3715,0
20240723,174600,1139780815,3715,3715,3715,3715,0
20240723,174500,1139780815,3715,3715,3715,3715,0
20240723,174400,1139780815,3715,3715,3715,3715,0
20240723,174300,1139780815,3715,3715,3715,3715,0
20240723,174200,1139780815,3715,3715,3715,3715,0
20240723,174100,1139780815,3715,3715,3715,3715,0
20240723,174000,1139780815,3715,3715,3715,3715,0
20240723,173900,1139780815,3715,3715,3715,3715,0
20240723,173800,1139780815,3715,3715,3715,3715,0
20240723,173700,1139780815,3715,3715,3715,3715,0
20240723,173600,1139780815,3715,3715,3715,3715,0
20240723,173500,1139780815,3715,3715,3715,3715,0
20240723,173400,1139780815,3715,3715,3715,3715,0
20240723,173300,1139780815,3715,3715,3715,3715,0
20240723,173200,1139780815,3715,3715,3715,3715,0
20240723,173100,1139780815,3715,3715,3715,3715,0
20240723,173000,1139780815,3715,3715,3715,3715,0
20240723,172900,1139780815,3715,3715,3715,3715,0
20240723,172800,1139780815,3715,3715,3715,3715,0
20240723,172700,1139780815,3715,3715,3715,3715,0
20240723,172600,1139780815,3715,3715,3715,3715,0
20240723,172500,1139780815,3715,3715,3715,3715,0
20240723,172400,1139780815,3715,3715,3715,3715,0
20240723,172300,1139780815,3715,3715,3715,3715,0
20240723,172200,1139780815,3715,3715,3715,3715,0
20240723,172100,1139780815,3715,3715,3715,3715,0
20240723,172000,1139780815,3715,3715,3715,3715,0
20240723,171900,1139780815,3715,3715,3715,3715,0
20240723,171800,1139780815,3715,3715,3715,3715,5359
20240723,171700,1139780815,3715,3715,3715,3715,0
20240723,171600,1139780815,3715,3715,3715,3715,0
20240723,171500,1139780815,3715,3715,3715,3715,0
20240723,171400,1139780815,3715,3715,3715,3715,0
20240723,171300,1139780815,3715,3715,3715,3715,0
20240723,171200,1139780815,3715,3715,3715,3715,0
20240723,171100,1139780815,3715,3715,3715,3715,0
20240723,171000,1139780815,3715,3715,3715,3715,0
20240723,170900,1139780815,3715,3715,3715,3715,0
20240723,170800,1139780815,3715,3715,3715,3715,0
20240723,170700,1139780815,3715,3715,3715,3715,0
20240723,170600,1139780815,3715,3715,3715,3715,0
20240723,170500,1139780815,3715,3715,3715,3715,0
20240723,170400,1139780815,3715,3715,3715,3715,0
20240723,170300,1139780815,3715,3715,3715,3715,0
20240723,170200,1139780815,3715,3715,3715,3715,0
20240723,170100,1139780815,3715,3715,3715,3715,0
20240723,170000,1139780815,3715,3715,3715,3715,0
20240723,165900,1139780815,3715,3715,3715,3715,0
20240723,165800,1139780815,3715,3715,3715,3715,0
20240723,165700,1139780815,3715,3715,3715,3715,0
20240723,165600,1139780815,3715,3715,3715,3715,0
20240723,165500,1139780815,3715,3715,3715,3715,0
20240723,165400,1139780815,3715,3715,3715,3715,0
20240723,165300,1139780815,3715,3715,3715,3715,0
20240723,165200,1139780815,3715,3715,3715,3715,0
20240723,165100,1139780815,3715,3715,3715,3715,0
20240723,165000,1139780815,3715,3715,3715,3715,0
20240723,164900,1139780815,3715,3715,3715,3715,0
20240723,164800,1139780815,3715,3715,3715,3715,5359
20240723,164700,1139780815,3715,3715,3715,3715,0
20240723,164600,1139780815,3715,3715,3715,3715,0
20240723,164500,1139780815,3715,3715,3715,3715,0
20240723,164400,1139780815,3715,3715,3715,3715,0
20240723,164300,1139780815,3715,3715,3715,3715,0
20240723,164200,1139780815,3715,3715,3715,3715,0
20240723,164100,1139780815,3715,3715,3715,3715,0
20240723,164000,1139780815,3715,3715,3715,3715,0
20240723,163900,1139780815,3715,3715,3715,3715,0
20240723,163800,1139780815,3715,3715,3715,3715,0
20240723,163700,1139780815,3715,3715,3715,3715,0
20240723,163600,1139780815,3715,3715,3715,3715,0
20240723,163500,1139780815,3715,3715,3715,3715,0
20240723,163400,1139780815,3715,3715,3715,3715,0
20240723,163300,1139780815,3715,3715,3715,3715,0
20240723,163200,1139780815,3715,3715,3715,3715,0
20240723,163100,1139780815,3715,3715,3715,3715,0
20240723,163000,1139780815,3715,3715,3715,3715,0
20240723,162900,1139780815,3715,3715,3715,3715,0
20240723,162800,1139780815,3715,3715,3715,3715,0
20240723,162700,1139780815,3715,3715,3715,3715,0
20240723,162600,1139780815,3715,3715,3715,3715,0
20240723,162500,1139780815,3715,3715,3715,3715,0
20240723,162400,1139780815,3715,3715,3715,3715,0
20240723,162300,1139780815,3715,3715,3715,3715,0
20240723,162200,1139780815,3715,3715,3715,3715,0
20240723,162100,1139780815,3715,3715,3715,3715,0
20240723,162000,1139780815,3715,3715,3715,3715,0
20240723,161900,1139780815,3715,3715,3715,3715,0
20240723,161800,1139780815,3715,3715,3715,3715,5359
20240723,161700,1139780815,3715,3715,3715,3715,0
20240723,161600,1139780815,3715,3715,3715,3715,0
20240723,161500,1139780815,3715,3715,3715,3715,0
20240723,161400,1139780815,3715,3715,3715,3715,0
20240723,161300,1139780815,3715,3715,3715,3715,0
20240723,161200,1139780815,3715,3715,3715,3715,0
20240723,161100,1139780815,3715,3715,3715,3715,0
20240723,161000,1139780815,3715,3715,3715,3715,0
20240723,160900,1139780815,3715,3715,3715,3715,0
20240723,160800,1139780815,3715,3715,3715,3715,0
20240723,160700,1139780815,3715,3715,3715,3715,0
20240723,160600,1139780815,3715,3715,3715,3715,0
20240723,160500,1139780815,3715,3715,3715,3715,0
20240723,160400,1139780815,3715,3715,3715,3715,0
20240723,160300,1139780815,3715,3715,3715,3715,0
20240723,160200,1139780815,3715,3715,3715,3715,0
20240723,160100,1139780815,3715,3715,3715,3715,0
20240723,160000,1139780815,3715,3715,3715,3715,0
20240723,155900,1139780815,3715,3715,3715,3715,0
20240723,155800,1139780815,3715,3715,3715,3715,0
20240723,155700,1139780815,3715,3715,3715,3715,0
20240723,155600,1139780815,3715,3715,3715,3715,0
20240723,155500,1139780815,3715,3715,3715,3715,0
20240723,155400,1139780815,3715,3715,3715,3715,0
20240723,155300,1139780815,3715,3715,3715,3715,0
20240723,155200,1139780815,3715,3715,3715,3715,0
20240723,155100,1139780815,3715,3715,3715,3715,0
20240723,155000,1139780815,3715,3715,3715,3715,0
20240723,154900,1139780815,3715,3715,3715,3715,0
20240723,154800,1139780815,3715,3715,3715,3715,5359
20240723,154700,1139780815,3715,3715,3715,3715,0
20240723,154600,1139780815,3715,3715,3715,3715,0
20240723,154500,1139780815,3715,3715,3715,3715,0
20240723,154400,1139780815,3715,3715,3715,3715,0
20240723,154300,1139780815,3715,3715,3715,3715,0
20240723,154200,1139780815,3715,3715,3715,3715,0
20240723,154100,1139780815,3715,3715,3715,3715,0
20240723,154000,1139780815,3715,3715,3715,3715,0
20240723,153900,1139780815,3715,3715,3715,3715,0
20240723,153800,1139780815,3715,3715,3715,3715,0
20240723,153700,1139780815,3715,3715,3715,3715,0
20240723,153600,1139780815,3715,3715,3715,3715,0
20240723,153500,1139780815,3715,3715,3715,3715,0
20240723,153400,1139780815,3715,3715,3715,3715,0
20240723,153300,1139780815,3715,3715,3715,3715,0
20240723,153200,1139780815,3715,3715,3715,3715,0
20240723,153100,1139780815,3715,3715,3715,3715,0
20240723,153000,1139780815,3715,3715,3715,3715,5359
20240723,152900,1119872130,3725,3725,3725,3725,0
20240723,152800,1119872130,3725,3725,3725,3725,0
20240723,152700,1119872130,3725,3725,3725,3725,0
20240723,152600,1119872130,3725,3725,3725,3725,0
20240723,152500,1119872130,3725,3725,3725,3725,0
20240723,152400,1119872130,3725,3725,3725,3725,0
20240723,152300,1119872130,3725,3725,3725,3725,0
20240723,152200,1119872130,3725,3725,3725,3725,0
20240723,152100,1119872130,3725,3725,3725,3725,0
20240723,152000,1119872130,3725,3725,3725,3725,0
20240723,151900,1119872130,3725,3730,3730,3725,1635
20240723,151800,1113780300,3730,3730,3730,3725,248
20240723,151700,1112855780,3730,3730,3735,3725,1393
20240723,151600,1107659720,3735,3745,3745,3730,153
20240723,151500,1107088170,3740,3730,3745,3730,252
20240723,151400,1106146345,3735,3740,3740,3730,301
20240723,151300,1105021615,3740,3735,3745,3730,3035
20240723,151200,1093672630,3735,3730,3735,3725,1240
20240723,151100,1089047380,3725,3730,3735,3725,1206
20240723,151000,1084548345,3730,3730,3730,3730,42
20240723,150900,1084391685,3730,3730,3730,3730,81
20240723,150800,1084089555,3730,3730,3735,3730,673
20240723,150700,1081578670,3730,3735,3735,3730,667
20240723,150600,1079090380,3730,3735,3735,3730,192
20240723,150500,1078373445,3735,3735,3735,3735,318
20240723,150400,1077185715,3735,3735,3735,3730,550
20240723,150300,1075133760,3730,3730,3735,3730,1236
20240723,150200,1070523005,3730,3730,3730,3730,0
20240723,150100,1070523005,3730,3735,3735,3730,608
20240723,150000,1068252655,3735,3735,3735,3735,144
20240723,145900,1067714815,3735,3735,3735,3735,1300
20240723,145800,1062859315,3735,3740,3740,3735,602
20240723,145700,1060608065,3740,3735,3740,3735,104
20240723,145600,1060219480,3730,3730,3740,3730,377
20240723,145500,1058811325,3730,3735,3735,3730,385
20240723,145400,1057374935,3730,3730,3730,3730,1
20240723,145300,1057371205,3730,3730,3735,3725,1520
20240723,145200,1051701350,3735,3735,3740,3730,1864
20240723,145100,1044746960,3735,3735,3735,3730,3564
20240723,145000,1031435615,3735,3745,3745,3730,12536
20240723,144900,984656540,3745,3745,3750,3745,1496
20240723,144800,979052660,3745,3745,3745,3745,38
20240723,144700,978910350,3745,3750,3750,3745,7
20240723,144600,978884130,3750,3745,3750,3745,49
20240723,144500,978700620,3750,3745,3750,3745,40
20240723,144400,978550805,3745,3745,3745,3745,21
20240723,144300,978472160,3745,3750,3750,3745,48
20240723,144200,978292375,3745,3745,3745,3745,5
20240723,144100,978273650,3750,3750,3750,3750,43
20240723,144000,978112400,3755,3740,3755,3740,4621
20240723,143900,960790305,3735,3750,3765,3735,15817
20240723,143800,901538715,3750,3750,3750,3740,233
20240723,143700,900665410,3745,3740,3745,3740,13
20240723,143600,900616755,3745,3750,3750,3745,569
20240723,143500,898483190,3745,3740,3745,3740,815
20240723,143400,895431315,3740,3740,3740,3740,6
20240723,143300,895408875,3740,3745,3745,3740,119
20240723,143200,894963405,3745,3745,3750,3740,652
20240723,143100,892521585,3745,3745,3750,3745,144
20240723,143000,891982185,3745,3740,3750,3740,142
20240723,142900,891450095,3745,3740,3745,3740,1045
20240723,142800,887538100,3740,3740,3740,3730,466
20240723,142700,885796280,3735,3730,3740,3730,320
20240723,142600,884601080,3725,3730,3735,3725,318
20240723,142500,883415170,3725,3720,3725,3720,49
20240723,142400,883232885,3725,3725,3730,3720,100
20240723,142300,882860600,3725,3725,3725,3720,235
20240723,142200,881985260,3725,3725,3725,3725,106
20240723,142100,881590410,3725,3725,3725,3725,114
20240723,142000,881165760,3725,3725,3730,3725,59
20240723,141900,880945980,3725,3730,3730,3725,286
20240723,141800,879879230,3725,3715,3725,3715,229
20240723,141700,879026600,3715,3715,3715,3715,27
20240723,141600,878926295,3715,3720,3730,3715,1060
20240723,141500,874983505,3725,3720,3725,3720,42
20240723,141400,874827240,3725,3720,3725,3720,33
20240723,141300,874704475,3720,3720,3720,3720,45
20240723,141200,874537075,3720,3720,3720,3720,0
20240723,141100,874537075,3720,3730,3730,3720,145
20240723,141000,873996780,3735,3715,3740,3715,1137
20240723,140900,869753745,3720,3720,3725,3715,61
20240723,140800,869527055,3715,3715,3715,3715,66
20240723,140700,869281865,3715,3720,3720,3715,13
20240723,140600,869233565,3725,3720,3725,3720,39
20240723,140500,869088480,3725,3720,3725,3715,70
20240723,140400,868828125,3720,3720,3720,3720,11
20240723,140300,868787205,3725,3720,3725,3715,201
20240723,140200,868039585,3720,3720,3720,3720,32
20240723,140100,867920545,3720,3720,3720,3720,43
20240723,140000,867760585,3720,3725,3725,3720,45
20240723,135900,867593170,3725,3735,3735,3725,9905
20240723,135800,830598550,3735,3740,3740,3735,259
20240723,135700,829631175,3740,3735,3740,3735,120
20240723,135600,829182405,3730,3740,3740,3730,659
20240723,135500,826722465,3740,3730,3745,3730,2127
20240723,135400,818766890,3740,3730,3740,3730,3193
20240723,135300,806843105,3730,3730,3730,3730,92
20240723,135200,806499945,3735,3730,3735,3730,10
20240723,135100,806462635,3735,3720,3735,3720,3061
20240723,135000,795050585,3720,3720,3730,3720,67
20240723,134900,794801325,3725,3725,3730,3720,1018
20240723,134800,791012145,3725,3725,3725,3725,49
20240723,134700,790829620,3725,3715,3730,3715,1313
20240723,134600,785938510,3725,3725,3725,3710,1865
20240723,134500,778996180,3730,3715,3755,3715,38237
20240723,134400,636487295,3710,3710,3710,3710,70
20240723,134300,636227595,3710,3710,3710,3710,45
20240723,134200,636060645,3715,3715,3715,3715,0
20240723,134100,636060645,3715,3710,3715,3710,549
20240723,134000,634021470,3710,3700,3710,3700,223
20240723,133900,633194580,3700,3700,3700,3700,44
20240723,133800,633031780,3700,3700,3700,3700,66
20240723,133700,632787580,3700,3700,3700,3700,11
20240723,133600,632746880,3700,3700,3700,3700,39
20240723,133500,632602580,3700,3700,3700,3700,27
20240723,133400,632502680,3700,3700,3705,3700,5833
20240723,133300,610909590,3700,3700,3700,3700,39
20240723,133200,610765290,3705,3700,3705,3700,10995
20240723,133100,570081885,3705,3700,3705,3700,132
20240723,133000,569593040,3700,3700,3700,3700,107
20240723,132900,569197140,3700,3700,3700,3700,60
20240723,132800,568975140,3700,3700,3700,3700,46
20240723,132700,568804940,3700,3700,3700,3700,8
20240723,132600,568775340,3700,3705,3705,3700,59
20240723,132500,568556930,3705,3700,3705,3700,114
20240723,132400,568134590,3700,3700,3700,3700,37
20240723,132300,567997690,3705,3705,3705,3700,462
20240723,132200,566288260,3705,3700,3705,3700,347
20240723,132100,565002655,3705,3695,3705,3695,41
20240723,132000,564851145,3700,3700,3700,3695,22
20240723,131900,564769770,3700,3695,3700,3695,38
20240723,131800,564629355,3695,3695,3700,3695,45
20240723,131700,564463075,3700,3695,3700,3695,2355
20240723,131600,555749660,3695,3695,3695,3695,44
20240723,131500,555587080,3695,3695,3695,3695,108
20240723,131400,555188020,3695,3700,3700,3695,119
20240723,131300,554748165,3695,3695,3700,3695,74
20240723,131200,554474585,3700,3695,3700,3695,285
20240723,131100,553421455,3695,3695,3695,3695,59
20240723,131000,553203450,3695,3695,3695,3695,0
20240723,130900,553203450,3695,3695,3695,3695,44
20240723,130800,553040870,3695,3695,3695,3695,56
20240723,130700,552833950,3695,3695,3695,3695,0
20240723,130600,552833950,3695,3695,3695,3695,44
20240723,130500,552671370,3695,3695,3695,3695,17
20240723,130400,552608555,3695,3700,3700,3695,44
20240723,130300,552445970,3700,3690,3700,3690,43
20240723,130200,552287260,3695,3695,3695,3695,73
20240723,130100,552017525,3695,3695,3695,3695,37
20240723,130000,551880810,3700,3695,3700,3690,198
20240723,125900,551148735,3695,3695,3695,3695,59
20240723,125800,550930730,3695,3695,3695,3695,637
20240723,125700,548577015,3705,3695,3705,3690,2181
20240723,125600,540512010,3690,3695,3695,3690,387
20240723,125500,539082315,3695,3690,3695,3690,55
20240723,125400,538879115,3695,3695,3695,3695,39
20240723,125300,538735010,3695,3690,3695,3690,73
20240723,125200,538465560,3690,3690,3690,3690,5
20240723,125100,538447110,3690,3690,3690,3690,115
20240723,125000,538022760,3690,3685,3690,3685,42
20240723,124900,537867865,3685,3685,3685,3685,37
20240723,124800,537731520,3690,3685,3690,3685,222
20240723,124700,536912575,3685,3685,3685,3685,17
20240723,124600,536849930,3685,3685,3685,3685,37
20240723,124500,536713585,3685,3685,3685,3685,108
20240723,124400,536315605,3685,3685,3685,3685,54
20240723,124300,536116615,3685,3685,3690,3685,141
20240723,124200,535597015,3685,3685,3685,3685,93
20240723,124100,535254310,3685,3685,3685,3685,60
20240723,124000,535033210,3685,3685,3685,3685,0
20240723,123900,535033210,3685,3680,3685,3680,40
20240723,123800,534885820,3685,3685,3685,3680,117
20240723,123700,534454840,3685,3685,3685,3685,1
20240723,123600,534451155,3685,3685,3685,3685,44
20240723,123500,534289015,3685,3680,3685,3680,18
20240723,123400,534222770,3680,3680,3680,3680,43
20240723,123300,534064530,3680,3680,3680,3680,41
20240723,123200,533913650,3680,3680,3680,3680,1022
20240723,123100,530152690,3685,3685,3685,3685,36
20240723,123000,530020030,3685,3690,3690,3685,14
20240723,122900,529968385,3690,3680,3690,3680,344
20240723,122800,528699990,3680,3680,3680,3680,39
20240723,122700,528556470,3680,3680,3685,3680,314
20240723,122600,527400945,3680,3680,3680,3680,54
20240723,122500,527202225,3685,3685,3685,3685,8
20240723,122400,527172745,3680,3685,3685,3680,886
20240723,122300,523908020,3680,3685,3685,3680,972
20240723,122200,520326225,3685,3685,3685,3685,542
20240723,122100,518328955,3685,3685,3685,3685,39
20240723,122000,518185240,3685,3685,3685,3685,23
20240723,121900,518100485,3685,3685,3685,3685,37
20240723,121800,517964140,3685,3685,3685,3685,209
20240723,121700,517193975,3685,3685,3685,3685,555
20240723,121600,515148800,3685,3685,3685,3685,37
20240723,121500,515012455,3690,3690,3695,3685,381
20240723,121400,513606580,3690,3690,3690,3690,126
20240723,121300,513141640,3690,3690,3695,3690,98
20240723,121200,512780015,3690,3690,3690,3690,111
20240723,121100,512370425,3690,3690,3690,3690,96
20240723,121000,512016185,3690,3690,3690,3690,0
20240723,120900,512016185,3690,3690,3690,3690,39
20240723,120800,511872275,3690,3690,3690,3690,24
20240723,120700,511783715,3690,3695,3695,3690,39
20240723,120600,511639795,3690,3690,3690,3690,98
20240723,120500,511278175,3690,3690,3690,3690,27
20240723,120400,511178545,3690,3690,3695,3690,256
20240723,120300,510233900,3695,3690,3695,3690,85
20240723,120200,509919845,3690,3690,3690,3690,54
20240723,120100,509720585,3690,3695,3695,3690,248
20240723,120000,508804435,3690,3690,3690,3690,12
20240723,115900,508760155,3690,3690,3690,3690,59
20240723,115800,508542445,3690,3690,3690,3690,0
20240723,115700,508542445,3690,3690,3690,3690,44
20240723,115600,508380085,3690,3690,3690,3690,37
20240723,115500,508243555,3690,3690,3690,3690,0
20240723,115400,508243555,3690,3690,3690,3690,45
20240723,115300,508077505,3690,3690,3690,3690,0
20240723,115200,508077505,3690,3690,3690,3690,43
20240723,115100,507918835,3690,3690,3690,3685,351
20240723,115000,506625200,3690,3690,3690,3690,5
20240723,114900,506606750,3695,3685,3695,3685,349
20240723,114800,505317570,3685,3685,3685,3685,2
20240723,114700,505310200,3685,3685,3685,3685,42
20240723,114600,505155430,3685,3685,3685,3685,37
20240723,114500,505019085,3685,3685,3685,3685,5
20240723,114400,505000660,3685,3690,3690,3685,39
20240723,114300,504856935,3690,3685,3690,3685,59
20240723,114200,504639250,3685,3690,3690,3685,384
20240723,114100,503222480,3690,3690,3690,3690,37
20240723,114000,503085950,3690,3690,3690,3690,5
20240723,113900,503067500,3690,3690,3690,3690,37
20240723,113800,502930970,3690,3690,3690,3690,6
20240723,113700,502908830,3690,3690,3690,3690,37
20240723,113600,502772300,3690,3690,3690,3690,42
20240723,113500,502617320,3695,3695,3695,3695,0
20240723,113400,502617320,3695,3690,3695,3690,38
20240723,113300,502477095,3690,3695,3695,3690,251
20240723,113200,501550165,3690,3690,3690,3690,37
20240723,113100,501413635,3695,3695,3700,3685,2049
20240723,113000,493858800,3695,3695,3695,3695,0
20240723,112900,493858800,3695,3700,3700,3695,46
20240723,112800,493688810,3695,3695,3695,3695,4
20240723,112700,493674030,3695,3695,3695,3695,37
20240723,112600,493537315,3695,3695,3695,3695,42
20240723,112500,493382125,3700,3700,3700,3700,347
20240723,112400,492098225,3695,3695,3695,3695,39
20240723,112300,491954120,3690,3695,3695,3690,90
20240723,112200,491622015,3700,3690,3700,3690,39
20240723,112100,491478090,3700,3695,3700,3690,41
20240723,112000,491326770,3700,3695,3700,3695,16
20240723,111900,491267610,3700,3695,3700,3690,714
20240723,111800,488629565,3695,3695,3695,3695,7
20240723,111700,488603700,3695,3695,3695,3695,188
20240723,111600,487909040,3695,3695,3695,3695,87
20240723,111500,487587575,3700,3700,3700,3700,0
20240723,111400,487587575,3700,3700,3700,3700,729
20240723,111300,484890275,3710,3705,3710,3705,3
20240723,111200,484879150,3700,3700,3710,3700,240
20240723,111100,483991130,3710,3700,3710,3700,40
20240723,111000,483843105,3710,3705,3710,3700,2008
20240723,110900,476408280,3715,3710,3715,3705,97
20240723,110800,476048815,3715,3710,3715,3700,1699
20240723,110700,469749985,3715,3715,3715,3710,40
20240723,110600,469601570,3710,3710,3710,3710,78
20240723,110500,469312190,3715,3710,3715,3710,20
20240723,110400,469237960,3710,3705,3715,3705,59
20240723,110300,469019290,3705,3695,3705,3695,1071
20240723,110200,465051285,3695,3700,3700,3690,7031
20240723,110100,439046075,3695,3695,3695,3695,37
20240723,110000,438909360,3700,3695,3700,3695,1023
20240723,105900,435124675,3695,3690,3695,3690,1228
20240723,105800,430593305,3685,3685,3685,3685,1277
20240723,105700,425887560,3680,3680,3685,3680,54
20240723,105600,425688820,3685,3685,3685,3680,51
20240723,105500,425501005,3680,3680,3680,3680,238
20240723,105400,424625165,3680,3680,3685,3680,49
20240723,105300,424444820,3680,3680,3680,3680,126
20240723,105200,423981140,3680,3680,3680,3680,2540
20240723,105100,414633940,3680,3695,3695,3680,9712
20240723,105000,378871595,3690,3690,3690,3690,465
20240723,104900,377155745,3690,3690,3695,3690,1039
20240723,104800,373321825,3690,3690,3690,3690,22
20240723,104700,373240645,3690,3690,3690,3690,1538
20240723,104600,367565425,3690,3690,3690,3690,0
20240723,104500,367565425,3690,3690,3690,3690,37
20240723,104400,367428895,3695,3690,3695,3690,39
20240723,104300,367284975,3700,3695,3700,3695,18
20240723,104200,367218380,3695,3700,3705,3695,47
20240723,104100,367044660,3700,3700,3700,3700,7
20240723,104000,367018760,3700,3700,3700,3700,54
20240723,103900,366818960,3705,3690,3705,3690,41
20240723,103800,366667630,3690,3690,3690,3690,0
20240723,103700,366667630,3690,3690,3690,3690,37
20240723,103600,366531100,3690,3690,3690,3690,0
20240723,103500,366531100,3690,3690,3690,3685,2660
20240723,103400,356715885,3690,3690,3690,3690,22
20240723,103300,356634705,3690,3690,3695,3690,2661
20240723,103200,346815365,3690,3685,3690,3680,4896
20240723,103100,328772650,3685,3685,3685,3685,3
20240723,103000,328761595,3680,3685,3685,3680,403
20240723,102900,327278465,3680,3680,3680,3680,1205
20240723,102800,322844065,3685,3685,3685,3680,1192
20240723,102700,318451555,3685,3690,3690,3685,69
20240723,102600,318197140,3685,3690,3690,3685,512
20240723,102500,316310370,3685,3690,3690,3685,2162
20240723,102400,308332795,3690,3690,3690,3690,1732
20240723,102300,301941715,3690,3690,3690,3690,274
20240723,102200,300930655,3695,3695,3695,3695,1555
20240723,102100,295184930,3695,3695,3695,3695,21
20240723,102000,295107335,3695,3695,3695,3695,37
20240723,101900,294970620,3695,3700,3700,3695,1969
20240723,101800,287693290,3705,3705,3705,3705,5
20240723,101700,287674765,3700,3700,3700,3700,37
20240723,101600,287537865,3700,3700,3700,3700,0
20240723,101500,287537865,3700,3700,3700,3700,37
20240723,101400,287400965,3705,3700,3705,3700,253
20240723,101300,286464415,3705,3715,3720,3695,35965
20240723,101200,153388200,3715,3715,3715,3715,38
20240723,101100,153247030,3715,3715,3715,3715,339
20240723,101000,151987645,3715,3720,3720,3715,116
20240723,100900,151556700,3725,3720,3725,3715,649
20240723,100800,149145255,3715,3715,3715,3715,876
20240723,100700,145890915,3715,3715,3715,3715,78
20240723,100600,145601145,3715,3715,3715,3715,1
20240723,100500,145597430,3715,3715,3715,3715,37
20240723,100400,145459975,3720,3720,3725,3720,16
20240723,100300,145400445,3715,3715,3715,3715,327
20240723,100200,144185640,3715,3720,3720,3715,235
20240723,100100,143312605,3730,3725,3730,3725,59
20240723,100000,143092820,3725,3725,3735,3725,1408
20240723,095900,137847765,3730,3735,3735,3725,541
20240723,095800,135830005,3730,3730,3735,3730,107
20240723,095700,135430875,3725,3725,3725,3725,59
20240723,095600,135211100,3730,3730,3730,3730,7
20240723,095500,135184990,3725,3730,3730,3725,362
20240723,095400,133836430,3730,3720,3730,3720,217
20240723,095300,133028280,3725,3715,3725,3715,6253
20240723,095200,109741600,3710,3710,3710,3710,526
20240723,095100,107790140,3705,3705,3705,3705,0
20240723,095000,107790140,3705,3705,3705,3705,37
20240723,094900,107653055,3705,3705,3705,3705,2436
20240723,094800,98627675,3710,3710,3710,3710,513
20240723,094700,96724445,3710,3710,3710,3710,410
20240723,094600,95203345,3710,3710,3710,3710,0
20240723,094500,95203345,3710,3710,3715,3710,317
20240723,094400,94027125,3710,3710,3715,3710,154
20240723,094300,93455775,3710,3710,3710,3710,9
20240723,094200,93422385,3710,3710,3710,3710,1011
20240723,094100,89671575,3710,3715,3715,3710,74
20240723,094000,89396965,3715,3715,3715,3715,98
20240723,093900,89032895,3715,3715,3715,3715,5
20240723,093800,89014320,3715,3715,3715,3715,12
20240723,093700,88969740,3715,3715,3715,3715,6
20240723,093600,88947450,3710,3710,3710,3710,448
20240723,093500,87285370,3705,3705,3705,3705,1360
20240723,093400,82246570,3705,3705,3705,3705,347
20240723,093300,80960935,3705,3705,3705,3705,130
20240723,093200,80479285,3705,3705,3705,3705,100
20240723,093100,80108785,3705,3705,3705,3705,0
20240723,093000,80108785,3705,3705,3705,3700,767
20240723,092900,77267055,3705,3705,3705,3705,0
20240723,092800,77267055,3705,3705,3705,3705,0
20240723,092700,77267055,3705,3705,3705,3705,0
20240723,092600,77267055,3705,3705,3705,3705,0
20240723,092500,77267055,3705,3725,3725,3705,8877
20240723,092400,44252490,3725,3725,3725,3725,789
20240723,092300,41313465,3730,3730,3730,3730,34
20240723,092200,41186645,3725,3725,3725,3725,23
20240723,092100,41100970,3725,3725,3725,3725,0
20240723,092000,41100970,3725,3725,3725,3725,1785
20240723,091900,34451845,3725,3725,3725,3725,0
20240723,091800,34451845,3725,3725,3725,3725,859
20240723,091700,31252070,3725,3725,3730,3725,407
20240723,091600,29735885,3735,3740,3740,3735,946
20240723,091500,26202515,3740,3745,3745,3740,74
20240723,091400,25925655,3745,3740,3745,3740,321
20240723,091300,24723520,3735,3735,3735,3735,0
20240723,091200,24723520,3735,3735,3735,3735,188
20240723,091100,24021340,3735,3735,3735,3735,3
20240723,091000,24010135,3735,3740,3740,3725,2223
20240723,090900,15718450,3735,3735,3735,3735,117
20240723,090800,15281455,3725,3725,3725,3725,2
20240723,090700,15274005,3720,3720,3720,3720,108
20240723,090600,14872245,3725,3740,3740,3725,202
20240723,090500,14118970,3740,3745,3745,3740,681
20240723,090400,11568650,3745,3755,3755,3745,113
20240723,090300,11144435,3750,3745,3750,3745,442
20240723,090200,9487440,3745,3750,3750,3745,488
20240723,090100,7658440,3745,3720,3745,3720,1093
20240723,090000,3583000,3725,3700,3725,3700,965