KissMeData/036620/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192300,10285945300,3915,3915,3915,3915,14222
20240708,192200,10285945300,3915,3915,3915,3915,0
20240708,192100,10285945300,3915,3915,3915,3915,0
20240708,192000,10285945300,3915,3915,3915,3915,0
20240708,191900,10285945300,3915,3915,3915,3915,0
20240708,191800,10285945300,3915,3915,3915,3915,0
20240708,191700,10285945300,3915,3915,3915,3915,0
20240708,191600,10285945300,3915,3915,3915,3915,0
20240708,191500,10285945300,3915,3915,3915,3915,0
20240708,191400,10285945300,3915,3915,3915,3915,0
20240708,191300,10285945300,3915,3915,3915,3915,0
20240708,191200,10285945300,3915,3915,3915,3915,0
20240708,191100,10285945300,3915,3915,3915,3915,0
20240708,191000,10285945300,3915,3915,3915,3915,0
20240708,190900,10285945300,3915,3915,3915,3915,0
20240708,190800,10285945300,3915,3915,3915,3915,0
20240708,190700,10285945300,3915,3915,3915,3915,0
20240708,190600,10285945300,3915,3915,3915,3915,0
20240708,190500,10285945300,3915,3915,3915,3915,0
20240708,190400,10285945300,3915,3915,3915,3915,0
20240708,190300,10285945300,3915,3915,3915,3915,0
20240708,190200,10285945300,3915,3915,3915,3915,0
20240708,190100,10285945300,3915,3915,3915,3915,0
20240708,190000,10285945300,3915,3915,3915,3915,0
20240708,185900,10285945300,3915,3915,3915,3915,0
20240708,185800,10285945300,3915,3915,3915,3915,0
20240708,185700,10285945300,3915,3915,3915,3915,0
20240708,185600,10285945300,3915,3915,3915,3915,0
20240708,185500,10285945300,3915,3915,3915,3915,0
20240708,185400,10285945300,3915,3915,3915,3915,0
20240708,185300,10285945300,3915,3915,3915,3915,14222
20240708,185200,10285945300,3915,3915,3915,3915,0
20240708,185100,10285945300,3915,3915,3915,3915,0
20240708,185000,10285945300,3915,3915,3915,3915,0
20240708,184900,10285945300,3915,3915,3915,3915,0
20240708,184800,10285945300,3915,3915,3915,3915,0
20240708,184700,10285945300,3915,3915,3915,3915,0
20240708,184600,10285945300,3915,3915,3915,3915,0
20240708,184500,10285945300,3915,3915,3915,3915,0
20240708,184400,10285945300,3915,3915,3915,3915,0
20240708,184300,10285945300,3915,3915,3915,3915,0
20240708,184200,10285945300,3915,3915,3915,3915,0
20240708,184100,10285945300,3915,3915,3915,3915,0
20240708,184000,10285945300,3915,3915,3915,3915,0
20240708,183900,10285945300,3915,3915,3915,3915,0
20240708,183800,10285945300,3915,3915,3915,3915,0
20240708,183700,10285945300,3915,3915,3915,3915,0
20240708,183600,10285945300,3915,3915,3915,3915,0
20240708,183500,10285945300,3915,3915,3915,3915,0
20240708,183400,10285945300,3915,3915,3915,3915,0
20240708,183300,10285945300,3915,3915,3915,3915,0
20240708,183200,10285945300,3915,3915,3915,3915,0
20240708,183100,10285945300,3915,3915,3915,3915,0
20240708,183000,10285945300,3915,3915,3915,3915,0
20240708,182900,10285945300,3915,3915,3915,3915,0
20240708,182800,10285945300,3915,3915,3915,3915,0
20240708,182700,10285945300,3915,3915,3915,3915,0
20240708,182600,10285945300,3915,3915,3915,3915,0
20240708,182500,10285945300,3915,3915,3915,3915,0
20240708,182400,10285945300,3915,3915,3915,3915,0
20240708,182300,10285945300,3915,3915,3915,3915,14222
20240708,182200,10285945300,3915,3915,3915,3915,0
20240708,182100,10285945300,3915,3915,3915,3915,0
20240708,182000,10285945300,3915,3915,3915,3915,0
20240708,181900,10285945300,3915,3915,3915,3915,0
20240708,181800,10285945300,3915,3915,3915,3915,0
20240708,181700,10285945300,3915,3915,3915,3915,0
20240708,181600,10285945300,3915,3915,3915,3915,0
20240708,181500,10285945300,3915,3915,3915,3915,0
20240708,181400,10285945300,3915,3915,3915,3915,0
20240708,181300,10285945300,3915,3915,3915,3915,0
20240708,181200,10285945300,3915,3915,3915,3915,0
20240708,181100,10285945300,3915,3915,3915,3915,0
20240708,181000,10285945300,3915,3915,3915,3915,0
20240708,180900,10285945300,3915,3915,3915,3915,0
20240708,180800,10285945300,3915,3915,3915,3915,0
20240708,180700,10285945300,3915,3915,3915,3915,0
20240708,180600,10285945300,3915,3915,3915,3915,0
20240708,180500,10285945300,3915,3915,3915,3915,0
20240708,180400,10285945300,3915,3915,3915,3915,0
20240708,180300,10285945300,3915,3915,3915,3915,0
20240708,180200,10285945300,3915,3915,3915,3915,0
20240708,180100,10285945300,3915,3915,3915,3915,0
20240708,180000,10285945300,3915,3915,3915,3915,0
20240708,175900,10285945300,3915,3915,3915,3915,0
20240708,175800,10285945300,3915,3915,3915,3915,0
20240708,175700,10285945300,3915,3915,3915,3915,0
20240708,175600,10285945300,3915,3915,3915,3915,0
20240708,175500,10285945300,3915,3915,3915,3915,0
20240708,175400,10285945300,3915,3915,3915,3915,0
20240708,175300,10285945300,3915,3915,3915,3915,14222
20240708,175200,10285945300,3915,3915,3915,3915,0
20240708,175100,10285945300,3915,3915,3915,3915,0
20240708,175000,10285945300,3915,3915,3915,3915,0
20240708,174900,10285945300,3915,3915,3915,3915,0
20240708,174800,10285945300,3915,3915,3915,3915,0
20240708,174700,10285945300,3915,3915,3915,3915,0
20240708,174600,10285945300,3915,3915,3915,3915,0
20240708,174500,10285945300,3915,3915,3915,3915,0
20240708,174400,10285945300,3915,3915,3915,3915,0
20240708,174300,10285945300,3915,3915,3915,3915,0
20240708,174200,10285945300,3915,3915,3915,3915,0
20240708,174100,10285945300,3915,3915,3915,3915,0
20240708,174000,10285945300,3915,3915,3915,3915,0
20240708,173900,10285945300,3915,3915,3915,3915,0
20240708,173800,10285945300,3915,3915,3915,3915,0
20240708,173700,10285945300,3915,3915,3915,3915,0
20240708,173600,10285945300,3915,3915,3915,3915,0
20240708,173500,10285945300,3915,3915,3915,3915,0
20240708,173400,10285945300,3915,3915,3915,3915,0
20240708,173300,10285945300,3915,3915,3915,3915,0
20240708,173200,10285945300,3915,3915,3915,3915,0
20240708,173100,10285945300,3915,3915,3915,3915,0
20240708,173000,10285945300,3915,3915,3915,3915,0
20240708,172900,10285945300,3915,3915,3915,3915,0
20240708,172800,10285945300,3915,3915,3915,3915,0
20240708,172700,10285945300,3915,3915,3915,3915,0
20240708,172600,10285945300,3915,3915,3915,3915,0
20240708,172500,10285945300,3915,3915,3915,3915,0
20240708,172400,10285945300,3915,3915,3915,3915,0
20240708,172300,10285945300,3915,3915,3915,3915,14222
20240708,172200,10285945300,3915,3915,3915,3915,0
20240708,172100,10285945300,3915,3915,3915,3915,0
20240708,172000,10285945300,3915,3915,3915,3915,0
20240708,171900,10285945300,3915,3915,3915,3915,0
20240708,171800,10285945300,3915,3915,3915,3915,0
20240708,171700,10285945300,3915,3915,3915,3915,0
20240708,171600,10285945300,3915,3915,3915,3915,0
20240708,171500,10285945300,3915,3915,3915,3915,0
20240708,171400,10285945300,3915,3915,3915,3915,0
20240708,171300,10285945300,3915,3915,3915,3915,0
20240708,171200,10285945300,3915,3915,3915,3915,0
20240708,171100,10285945300,3915,3915,3915,3915,0
20240708,171000,10285945300,3915,3915,3915,3915,0
20240708,170900,10285945300,3915,3915,3915,3915,0
20240708,170800,10285945300,3915,3915,3915,3915,0
20240708,170700,10285945300,3915,3915,3915,3915,0
20240708,170600,10285945300,3915,3915,3915,3915,0
20240708,170500,10285945300,3915,3915,3915,3915,0
20240708,170400,10285945300,3915,3915,3915,3915,0
20240708,170300,10285945300,3915,3915,3915,3915,0
20240708,170200,10285945300,3915,3915,3915,3915,0
20240708,170100,10285945300,3915,3915,3915,3915,0
20240708,170000,10285945300,3915,3915,3915,3915,0
20240708,165900,10285945300,3915,3915,3915,3915,0
20240708,165800,10285945300,3915,3915,3915,3915,0
20240708,165700,10285945300,3915,3915,3915,3915,0
20240708,165600,10285945300,3915,3915,3915,3915,0
20240708,165500,10285945300,3915,3915,3915,3915,0
20240708,165400,10285945300,3915,3915,3915,3915,0
20240708,165300,10285945300,3915,3915,3915,3915,14222
20240708,165200,10285945300,3915,3915,3915,3915,0
20240708,165100,10285945300,3915,3915,3915,3915,0
20240708,165000,10285945300,3915,3915,3915,3915,0
20240708,164900,10285945300,3915,3915,3915,3915,0
20240708,164800,10285945300,3915,3915,3915,3915,0
20240708,164700,10285945300,3915,3915,3915,3915,0
20240708,164600,10285945300,3915,3915,3915,3915,0
20240708,164500,10285945300,3915,3915,3915,3915,0
20240708,164400,10285945300,3915,3915,3915,3915,0
20240708,164300,10285945300,3915,3915,3915,3915,0
20240708,164200,10285945300,3915,3915,3915,3915,0
20240708,164100,10285945300,3915,3915,3915,3915,0
20240708,164000,10285945300,3915,3915,3915,3915,0
20240708,163900,10285945300,3915,3915,3915,3915,0
20240708,163800,10285945300,3915,3915,3915,3915,0
20240708,163700,10285945300,3915,3915,3915,3915,0
20240708,163600,10285945300,3915,3915,3915,3915,0
20240708,163500,10285945300,3915,3915,3915,3915,0
20240708,163400,10285945300,3915,3915,3915,3915,0
20240708,163300,10285945300,3915,3915,3915,3915,0
20240708,163200,10285945300,3915,3915,3915,3915,0
20240708,163100,10285945300,3915,3915,3915,3915,0
20240708,163000,10285945300,3915,3915,3915,3915,0
20240708,162900,10285945300,3915,3915,3915,3915,0
20240708,162800,10285945300,3915,3915,3915,3915,0
20240708,162700,10285945300,3915,3915,3915,3915,0
20240708,162600,10285945300,3915,3915,3915,3915,0
20240708,162500,10285945300,3915,3915,3915,3915,0
20240708,162400,10285945300,3915,3915,3915,3915,0
20240708,162300,10285945300,3915,3915,3915,3915,14222
20240708,162200,10285945300,3915,3915,3915,3915,0
20240708,162100,10285945300,3915,3915,3915,3915,0
20240708,162000,10285945300,3915,3915,3915,3915,0
20240708,161900,10285945300,3915,3915,3915,3915,0
20240708,161800,10285945300,3915,3915,3915,3915,0
20240708,161700,10285945300,3915,3915,3915,3915,0
20240708,161600,10285945300,3915,3915,3915,3915,0
20240708,161500,10285945300,3915,3915,3915,3915,0
20240708,161400,10285945300,3915,3915,3915,3915,0
20240708,161300,10285945300,3915,3915,3915,3915,0
20240708,161200,10285945300,3915,3915,3915,3915,0
20240708,161100,10285945300,3915,3915,3915,3915,0
20240708,161000,10285945300,3915,3915,3915,3915,0
20240708,160900,10285945300,3915,3915,3915,3915,0
20240708,160800,10285945300,3915,3915,3915,3915,0
20240708,160700,10285945300,3915,3915,3915,3915,0
20240708,160600,10285945300,3915,3915,3915,3915,0
20240708,160500,10285945300,3915,3915,3915,3915,0
20240708,160400,10285945300,3915,3915,3915,3915,0
20240708,160300,10285945300,3915,3915,3915,3915,0
20240708,160200,10285945300,3915,3915,3915,3915,0
20240708,160100,10285945300,3915,3915,3915,3915,0
20240708,160000,10285945300,3915,3915,3915,3915,0
20240708,155900,10285945300,3915,3915,3915,3915,0
20240708,155800,10285945300,3915,3915,3915,3915,0
20240708,155700,10285945300,3915,3915,3915,3915,0
20240708,155600,10285945300,3915,3915,3915,3915,0
20240708,155500,10285945300,3915,3915,3915,3915,0
20240708,155400,10285945300,3915,3915,3915,3915,0
20240708,155300,10285945300,3915,3915,3915,3915,14222
20240708,155200,10285945300,3915,3915,3915,3915,0
20240708,155100,10285945300,3915,3915,3915,3915,0
20240708,155000,10285945300,3915,3915,3915,3915,0
20240708,154900,10285945300,3915,3915,3915,3915,0
20240708,154800,10285945300,3915,3915,3915,3915,0
20240708,154700,10285945300,3915,3915,3915,3915,0
20240708,154600,10285945300,3915,3915,3915,3915,0
20240708,154500,10285945300,3915,3915,3915,3915,0
20240708,154400,10285945300,3915,3915,3915,3915,0
20240708,154300,10285945300,3915,3915,3915,3915,0
20240708,154200,10285945300,3915,3915,3915,3915,0
20240708,154100,10285945300,3915,3915,3915,3915,0
20240708,154000,10285945300,3915,3915,3915,3915,0
20240708,153900,10285945300,3915,3915,3915,3915,0
20240708,153800,10285945300,3915,3915,3915,3915,0
20240708,153700,10285945300,3915,3915,3915,3915,0
20240708,153600,10285945300,3915,3915,3915,3915,0
20240708,153500,10285945300,3915,3915,3915,3915,0
20240708,153400,10285945300,3915,3915,3915,3915,0
20240708,153300,10285945300,3915,3915,3915,3915,0
20240708,153200,10285945300,3915,3915,3915,3915,0
20240708,153100,10285945300,3915,3915,3915,3915,0
20240708,153000,10285945300,3915,3915,3915,3915,14222
20240708,152900,10230266170,3925,3925,3925,3925,0
20240708,152800,10230266170,3925,3925,3925,3925,0
20240708,152700,10230266170,3925,3925,3925,3925,0
20240708,152600,10230266170,3925,3925,3925,3925,0
20240708,152500,10230266170,3925,3925,3925,3925,0
20240708,152400,10230266170,3925,3925,3925,3925,0
20240708,152300,10230266170,3925,3925,3925,3925,0
20240708,152200,10230266170,3925,3925,3925,3925,0
20240708,152100,10230266170,3925,3925,3925,3925,0
20240708,152000,10230266170,3925,3925,3925,3925,0
20240708,151900,10230266170,3925,3920,3930,3915,8841
20240708,151800,10195553780,3930,3925,3930,3915,1308
20240708,151700,10190419700,3925,3915,3935,3915,16962
20240708,151600,10123840085,3915,3915,3925,3915,4512
20240708,151500,10106167525,3915,3910,3925,3910,16583
20240708,151400,10041226150,3910,3885,3915,3885,6962
20240708,151300,10014092205,3895,3885,3895,3885,3667
20240708,151200,9999842935,3895,3885,3905,3885,3251
20240708,151100,9987204940,3905,3895,3905,3885,4327
20240708,151000,9970371475,3900,3885,3910,3885,4781
20240708,150900,9951708645,3885,3885,3905,3885,7266
20240708,150800,9923446815,3885,3885,3890,3885,3666
20240708,150700,9909204400,3885,3890,3905,3885,4819
20240708,150600,9890457395,3890,3890,3900,3885,7616
20240708,150500,9860774475,3885,3890,3900,3885,5236
20240708,150400,9840408800,3885,3865,3895,3865,11621
20240708,150300,9795242315,3865,3860,3885,3855,3446
20240708,150200,9781904415,3875,3870,3885,3850,7535
20240708,150100,9752726590,3870,3865,3875,3860,5380
20240708,150000,9731922885,3865,3850,3870,3845,3679
20240708,145900,9717727540,3850,3855,3865,3850,5917
20240708,145800,9694933425,3860,3850,3870,3850,5648
20240708,145700,9673131580,3850,3855,3870,3850,5152
20240708,145600,9653270140,3855,3850,3870,3850,8635
20240708,145500,9619972555,3850,3855,3870,3845,5764
20240708,145400,9597753325,3855,3845,3865,3840,4745
20240708,145300,9579481565,3860,3850,3860,3845,4731
20240708,145200,9561254690,3855,3850,3855,3845,4602
20240708,145100,9543529245,3850,3845,3865,3845,6269
20240708,145000,9519394075,3840,3845,3850,3840,4478
20240708,144900,9502186105,3840,3850,3850,3840,5016
20240708,144800,9482909890,3850,3840,3865,3840,4512
20240708,144700,9465534670,3840,3845,3845,3840,4418
20240708,144600,9448561680,3845,3850,3850,3840,3971
20240708,144500,9433305625,3850,3835,3865,3835,4947
20240708,144400,9414272485,3835,3840,3855,3835,6080
20240708,144300,9390887950,3840,3840,3845,3830,4838
20240708,144200,9372331490,3840,3845,3850,3835,4038
20240708,144100,9356816765,3845,3845,3850,3835,6061
20240708,144000,9333525540,3840,3835,3855,3830,4748
20240708,143900,9315259910,3835,3850,3850,3825,4441
20240708,143800,9298219955,3840,3845,3850,3840,4746
20240708,143700,9279971135,3845,3845,3855,3845,4817
20240708,143600,9261435000,3845,3860,3860,3845,3953
20240708,143500,9246212685,3855,3830,3885,3830,18702
20240708,143400,9174037625,3830,3830,3835,3825,3532
20240708,143300,9160509545,3835,3825,3835,3825,5156
20240708,143200,9140765460,3830,3835,3840,3830,3899
20240708,143100,9125825215,3840,3840,3850,3830,3536
20240708,143000,9112256775,3840,3845,3850,3835,3031
20240708,142900,9100610745,3845,3825,3850,3805,18696
20240708,142800,9028984530,3825,3840,3845,3825,14655
20240708,142700,8972814955,3840,3845,3845,3835,10039
20240708,142600,8934253675,3850,3850,3855,3840,7719
20240708,142500,8904554495,3855,3845,3865,3845,6180
20240708,142400,8880765390,3845,3855,3860,3845,8277
20240708,142300,8848874810,3855,3860,3860,3855,7194
20240708,142200,8821132465,3860,3855,3865,3845,27801
20240708,142100,8714057290,3855,3860,3865,3855,7088
20240708,142000,8686696400,3865,3865,3870,3860,7543
20240708,141900,8657546405,3865,3860,3870,3860,7015
20240708,141800,8630439205,3860,3865,3865,3850,14057
20240708,141700,8576208405,3865,3865,3865,3860,13379
20240708,141600,8524521840,3870,3865,3870,3865,8165
20240708,141500,8492963945,3865,3870,3870,3865,4871
20240708,141400,8474137305,3870,3870,3875,3865,7759
20240708,141300,8444141125,3875,3865,3880,3865,7197
20240708,141200,8416268875,3870,3870,3870,3865,8785
20240708,141100,8382293250,3870,3875,3875,3870,4666
20240708,141000,8364224100,3875,3870,3880,3870,9817
20240708,140900,8326193155,3875,3880,3880,3870,8993
20240708,140800,8291308735,3880,3885,3885,3880,7051
20240708,140700,8263925005,3890,3875,3890,3870,6146
20240708,140600,8240089730,3875,3880,3880,3875,11044
20240708,140500,8197266020,3885,3885,3885,3880,4824
20240708,140400,8178538725,3885,3885,3900,3880,6835
20240708,140300,8151979810,3885,3880,3890,3880,6261
20240708,140200,8127647035,3885,3890,3895,3880,16923
20240708,140100,8061812770,3890,3900,3905,3890,9980
20240708,140000,8022923255,3900,3915,3920,3900,7243
20240708,135900,7994619760,3915,3915,3920,3915,2198
20240708,135800,7986014430,3915,3910,3920,3900,5093
20240708,135700,7966079350,3905,3895,3910,3890,4842
20240708,135600,7947175965,3895,3895,3900,3890,2832
20240708,135500,7936145850,3895,3895,3900,3890,5826
20240708,135400,7913453920,3895,3900,3900,3895,2729
20240708,135300,7902819330,3900,3890,3905,3890,10706
20240708,135200,7861070460,3890,3890,3895,3885,2292
20240708,135100,7852159600,3890,3880,3890,3880,5957
20240708,135000,7829017065,3880,3870,3880,3870,3830
20240708,134900,7814161555,3870,3875,3875,3870,2572
20240708,134800,7804204485,3875,3870,3875,3865,2811
20240708,134700,7793333660,3870,3870,3875,3870,1987
20240708,134600,7785643945,3870,3870,3875,3870,3555
20240708,134500,7771882055,3875,3875,3880,3870,2801
20240708,134400,7761026870,3875,3880,3880,3875,2464
20240708,134300,7751476905,3880,3870,3880,3870,5632
20240708,134200,7729662520,3870,3875,3875,3870,2547
20240708,134100,7719801965,3875,3880,3880,3875,1685
20240708,134000,7713268840,3880,3875,3880,3875,2331
20240708,133900,7704225750,3880,3870,3890,3870,2037
20240708,133800,7696325065,3875,3875,3880,3870,3118
20240708,133700,7684238415,3875,3880,3880,3865,22505
20240708,133600,7597145435,3875,3880,3885,3875,3776
20240708,133500,7582496635,3875,3875,3880,3875,2942
20240708,133400,7571096070,3875,3875,3880,3875,1960
20240708,133300,7563499150,3880,3895,3895,3875,4567
20240708,133200,7545776995,3885,3885,3900,3875,8155
20240708,133100,7514109375,3885,3890,3890,3880,2580
20240708,133000,7504078060,3890,3885,3905,3885,4427
20240708,132900,7486861720,3885,3900,3900,3875,11215
20240708,132800,7443301135,3900,3910,3910,3900,1856
20240708,132700,7436052370,3910,3920,3920,3910,2175
20240708,132600,7427536645,3920,3925,3925,3915,3048
20240708,132500,7415590050,3920,3920,3925,3920,2323
20240708,132400,7406476655,3920,3910,3925,3905,4545
20240708,132300,7388700045,3905,3900,3915,3900,6260
20240708,132200,7364256035,3900,3915,3915,3900,3860
20240708,132100,7349176875,3910,3915,3920,3910,1861
20240708,132000,7341893745,3910,3910,3915,3905,2083
20240708,131900,7333748450,3910,3915,3915,3910,680
20240708,131800,7331088170,3915,3915,3920,3910,6989
20240708,131700,7303702180,3920,3915,3920,3915,911
20240708,131600,7300132755,3915,3925,3925,3915,1374
20240708,131500,7294746775,3925,3920,3925,3905,6114
20240708,131400,7270802445,3920,3920,3925,3920,741
20240708,131300,7267897450,3925,3930,3935,3925,1220
20240708,131200,7263103845,3930,3945,3945,3930,7801
20240708,131100,7232398620,3945,3935,3950,3935,15116
20240708,131000,7172793670,3940,3925,3940,3925,16850
20240708,130900,7106537440,3925,3920,3925,3915,8741
20240708,130800,7072259150,3915,3905,3915,3905,9574
20240708,130700,7034797060,3910,3905,3910,3905,377
20240708,130600,7033324080,3910,3895,3910,3895,1489
20240708,130500,7027515970,3900,3900,3900,3895,968
20240708,130400,7023741215,3900,3905,3905,3895,1026
20240708,130300,7019739835,3900,3900,3905,3900,880
20240708,130200,7016307830,3900,3905,3905,3900,500
20240708,130100,7014357665,3895,3900,3900,3895,1355
20240708,130000,7009077970,3900,3900,3900,3900,668
20240708,125900,7006472770,3900,3895,3905,3895,2218
20240708,125800,6997824930,3895,3900,3900,3895,414
20240708,125700,6996211040,3900,3905,3905,3900,1352
20240708,125600,6990933515,3905,3900,3915,3900,8097
20240708,125500,6959277265,3900,3890,3905,3885,8420
20240708,125400,6926414215,3890,3895,3895,3885,3170
20240708,125300,6914085410,3885,3895,3895,3885,3074
20240708,125200,6902121845,3895,3895,3900,3895,1222
20240708,125100,6897361405,3895,3895,3895,3890,1577
20240708,125000,6891224125,3895,3895,3900,3895,450
20240708,124900,6889471250,3895,3900,3905,3895,5680
20240708,124800,6867323065,3895,3890,3900,3890,996
20240708,124700,6863443825,3890,3890,3890,3890,883
20240708,124600,6860008955,3890,3895,3895,3890,1055
20240708,124500,6855901015,3895,3895,3900,3890,2991
20240708,124400,6844251135,3895,3890,3895,3885,2688
20240708,124300,6833788840,3895,3895,3900,3880,3326
20240708,124200,6820850680,3900,3895,3900,3890,1262
20240708,124100,6815934790,3900,3895,3900,3895,1499
20240708,124000,6810095815,3895,3895,3895,3895,242
20240708,123900,6809153225,3895,3895,3905,3895,1361
20240708,123800,6803849510,3895,3900,3905,3895,2648
20240708,123700,6793523950,3900,3900,3905,3900,1167
20240708,123600,6788972535,3900,3900,3900,3895,931
20240708,123500,6785345365,3900,3895,3915,3895,1169
20240708,123400,6780784020,3895,3900,3900,3895,1127
20240708,123300,6776392855,3905,3900,3905,3895,1407
20240708,123200,6770909270,3895,3900,3905,3895,2689
20240708,123100,6760422645,3900,3905,3905,3900,2084
20240708,123000,6752294350,3905,3900,3910,3900,1042
20240708,122900,6748225430,3910,3905,3910,3900,3976
20240708,122800,6732709170,3905,3905,3910,3905,2220
20240708,122700,6724039745,3905,3915,3915,3905,2553
20240708,122600,6714065310,3910,3910,3915,3910,935
20240708,122500,6710409455,3910,3910,3915,3905,3523
20240708,122400,6696622645,3910,3910,3915,3905,4165
20240708,122300,6680327780,3915,3900,3915,3900,3812
20240708,122200,6665441210,3900,3900,3915,3900,10973
20240708,122100,6622559305,3900,3900,3900,3895,2708
20240708,122000,6612000940,3895,3885,3900,3885,1330
20240708,121900,6606820725,3895,3880,3895,3880,3903
20240708,121800,6591653045,3880,3885,3885,3875,4988
20240708,121700,6572286610,3885,3885,3890,3885,1146
20240708,121600,6567834095,3885,3895,3895,3885,1003
20240708,121500,6563931320,3895,3905,3905,3890,3086
20240708,121400,6551893290,3905,3890,3905,3880,3268
20240708,121300,6539169420,3890,3890,3895,3890,1159
20240708,121200,6534659670,3895,3905,3905,3890,4213
20240708,121100,6518218335,3905,3905,3905,3890,4972
20240708,121000,6498834400,3900,3890,3900,3890,4855
20240708,120900,6479910930,3890,3890,3895,3885,6943
20240708,120800,6452907685,3890,3890,3895,3890,1009
20240708,120700,6448982665,3890,3880,3890,3880,5372
20240708,120600,6428109070,3875,3880,3890,3875,2856
20240708,120500,6417014320,3880,3890,3890,3880,2223
20240708,120400,6408373185,3890,3875,3890,3875,2104
20240708,120300,6400206060,3875,3870,3885,3870,1309
20240708,120200,6395130660,3870,3875,3880,3870,1793
20240708,120100,6388186685,3875,3880,3885,3875,2401
20240708,120000,6378869780,3880,3875,3900,3875,4067
20240708,115900,6363056240,3875,3865,3895,3865,7482
20240708,115800,6334041260,3870,3870,3875,3865,5570
20240708,115700,6312509525,3870,3870,3875,3865,1939
20240708,115600,6305009465,3870,3875,3875,3865,741
20240708,115500,6302142125,3875,3865,3895,3865,3344
20240708,115400,6289175625,3865,3865,3870,3865,2325
20240708,115300,6280189455,3865,3870,3875,3865,957
20240708,115200,6276486300,3870,3870,3875,3870,1900
20240708,115100,6269132900,3870,3880,3880,3870,1503
20240708,115000,6263312325,3880,3865,3890,3865,2461
20240708,114900,6253772645,3865,3870,3875,3865,1949
20240708,114800,6246228595,3875,3880,3880,3870,623
20240708,114700,6243814570,3880,3875,3885,3865,5573
20240708,114600,6222215140,3870,3845,3875,3845,3920
20240708,114500,6207085260,3845,3855,3855,3845,1040
20240708,114400,6203081515,3865,3855,3870,3850,4279
20240708,114300,6186569635,3855,3855,3860,3855,1642
20240708,114200,6180239720,3860,3865,3865,3860,1387
20240708,114100,6174881845,3860,3850,3860,3850,2007
20240708,114000,6167143545,3850,3855,3870,3850,2064
20240708,113900,6159187575,3860,3840,3860,3835,4308
20240708,113800,6142633785,3840,3850,3855,3840,2881
20240708,113700,6131555440,3850,3855,3855,3850,1345
20240708,113600,6126375285,3855,3855,3855,3850,953
20240708,113500,6122701530,3855,3865,3875,3855,2375
20240708,113400,6113514120,3870,3845,3875,3845,5841
20240708,113300,6091006195,3850,3845,3855,3845,1741
20240708,113200,6084305840,3845,3850,3855,3845,1596
20240708,113100,6078163690,3850,3850,3860,3850,3454
20240708,113000,6064852680,3850,3850,3855,3845,2926
20240708,112900,6053587425,3850,3855,3860,3835,14778
20240708,112800,5996770505,3855,3855,3865,3855,3631
20240708,112700,5982769940,3855,3850,3855,3850,3726
20240708,112600,5968410305,3860,3860,3865,3855,2062
20240708,112500,5960456250,3860,3865,3885,3860,2555
20240708,112400,5950567160,3870,3860,3875,3850,5884
20240708,112300,5927866635,3865,3865,3865,3860,3249
20240708,112200,5915323655,3865,3870,3870,3865,3284
20240708,112100,5902629135,3875,3890,3895,3870,8409
20240708,112000,5870013055,3890,3895,3915,3890,3144
20240708,111900,5857759495,3900,3895,3915,3885,2909
20240708,111800,5846432950,3890,3900,3900,3885,1895
20240708,111700,5839057630,3895,3910,3910,3895,2286
20240708,111600,5830135985,3915,3915,3920,3910,1128
20240708,111500,5825717900,3920,3910,3925,3910,2566
20240708,111400,5815660560,3915,3910,3915,3900,6155
20240708,111300,5791605010,3905,3905,3910,3895,1549
20240708,111200,5785560650,3905,3875,3915,3875,4364
20240708,111100,5768563775,3875,3915,3915,3870,5709
20240708,111000,5746342090,3905,3910,3910,3900,2595
20240708,110900,5736213050,3905,3900,3905,3895,13589
20240708,110800,5683266765,3900,3905,3915,3900,4959
20240708,110700,5663903710,3910,3925,3925,3910,3206
20240708,110600,5651340320,3925,3915,3925,3915,2803
20240708,110500,5640351155,3920,3915,3925,3915,1269
20240708,110400,5635374345,3920,3925,3925,3910,5708
20240708,110300,5613019595,3925,3930,3930,3910,6776
20240708,110200,5586442125,3920,3935,3940,3915,7587
20240708,110100,5556672415,3935,3940,3945,3935,5174
20240708,110000,5536278915,3940,3940,3945,3930,3603
20240708,105900,5522095225,3940,3930,3940,3920,4256
20240708,105800,5505371270,3935,3940,3945,3905,21023
20240708,105700,5422761505,3945,3930,3950,3930,6956
20240708,105600,5395324485,3935,3955,3960,3920,35000
20240708,105500,5257005685,3960,3960,3965,3950,24967
20240708,105400,5158197785,3960,3920,3960,3915,42952
20240708,105300,4988790470,3925,3910,3925,3905,16600
20240708,105200,4923782695,3915,3940,3940,3910,17055
20240708,105100,4856804340,3950,3950,3950,3940,13787
20240708,105000,4802384655,3945,3920,3955,3920,63162
20240708,104900,4553111785,3915,3880,3925,3880,6102
20240708,104800,4529286145,3880,3870,3895,3865,5295
20240708,104700,4508745510,3870,3890,3890,3870,6005
20240708,104600,4485479445,3885,3905,3930,3875,40166
20240708,104500,4329015200,3905,3935,3940,3905,35014
20240708,104400,4191304755,3935,3905,3935,3905,17050
20240708,104300,4124394495,3905,3920,3930,3900,19482
20240708,104200,4048097160,3925,3935,3945,3905,45030
20240708,104100,3871264505,3935,3870,3950,3870,118206
20240708,104000,3409394790,3870,3845,3870,3840,41738
20240708,103900,3248414460,3845,3830,3850,3830,28671
20240708,103800,3138198770,3830,3800,3835,3800,14874
20240708,103700,3081255375,3800,3795,3805,3795,605
20240708,103600,3078956165,3795,3800,3800,3780,2722
20240708,103500,3068631585,3805,3815,3820,3805,777
20240708,103400,3065669070,3815,3805,3820,3805,3438
20240708,103300,3052568045,3805,3825,3835,3805,53319
20240708,103200,2848678185,3825,3830,3835,3825,408
20240708,103100,2847117535,3830,3835,3840,3825,2653
20240708,103000,2836953020,3830,3835,3840,3830,2440
20240708,102900,2827592530,3835,3825,3835,3825,3256
20240708,102800,2815126600,3825,3835,3835,3825,973
20240708,102700,2811398860,3830,3830,3835,3825,3537
20240708,102600,2797857600,3835,3830,3835,3830,647
20240708,102500,2795377475,3830,3835,3835,3830,1954
20240708,102400,2787885505,3830,3830,3835,3825,806
20240708,102300,2784798795,3825,3830,3830,3825,1371
20240708,102200,2779553190,3825,3830,3830,3825,916
20240708,102100,2776045950,3830,3830,3830,3825,2607
20240708,102000,2766061280,3830,3830,3840,3830,12434
20240708,101900,2718355940,3835,3840,3840,3835,271
20240708,101800,2717315845,3830,3835,3840,3830,1524
20240708,101700,2711470265,3835,3830,3840,3830,652
20240708,101600,2708969640,3830,3840,3845,3830,1137
20240708,101500,2704603815,3840,3830,3845,3830,4720
20240708,101400,2686474630,3830,3835,3840,3830,1356
20240708,101300,2681271300,3840,3830,3845,3830,12547
20240708,101200,2633087170,3830,3800,3840,3800,26238
20240708,101100,2532655460,3800,3785,3805,3785,1753
20240708,101000,2525995890,3785,3775,3785,3775,1334
20240708,100900,2520953940,3775,3775,3775,3775,654
20240708,100800,2518485090,3775,3775,3775,3770,871
20240708,100700,2515199720,3770,3780,3790,3770,1154
20240708,100600,2510837405,3780,3765,3780,3765,2040
20240708,100500,2503145600,3765,3765,3770,3760,4181
20240708,100400,2487404630,3770,3770,3770,3765,1222
20240708,100300,2482801200,3770,3785,3785,3770,1306
20240708,100200,2477869470,3785,3785,3790,3785,656
20240708,100100,2475385290,3785,3785,3785,3785,263
20240708,100000,2474389835,3785,3780,3785,3780,4171
20240708,095900,2458605460,3780,3775,3780,3775,2423
20240708,095800,2449448720,3775,3775,3785,3775,3444
20240708,095700,2436442445,3775,3785,3785,3775,1947
20240708,095600,2429081945,3785,3780,3790,3780,1359
20240708,095500,2423939845,3780,3775,3780,3770,174
20240708,095400,2423283070,3780,3800,3800,3765,12208
20240708,095300,2377105975,3800,3800,3800,3790,10335
20240708,095200,2337916590,3795,3800,3805,3795,2263
20240708,095100,2329317050,3805,3805,3810,3800,486
20240708,095000,2327467145,3805,3810,3810,3800,1103
20240708,094900,2323271195,3810,3805,3810,3800,5170
20240708,094800,2303618765,3805,3820,3825,3805,2690
20240708,094700,2293359330,3825,3835,3835,3820,5586
20240708,094600,2271967995,3840,3850,3850,3840,2166
20240708,094500,2263640570,3845,3845,3850,3845,2568
20240708,094400,2253762800,3845,3840,3850,3840,5184
20240708,094300,2233838120,3840,3830,3840,3830,4037
20240708,094200,2218342950,3830,3830,3840,3830,692
20240708,094100,2215691475,3840,3830,3845,3830,6453
20240708,094000,2190920855,3835,3835,3835,3830,564
20240708,093900,2188758830,3835,3840,3840,3835,885
20240708,093800,2185362300,3840,3840,3845,3835,4113
20240708,093700,2169568950,3845,3830,3845,3830,4803
20240708,093600,2151153640,3830,3825,3835,3815,3221
20240708,093500,2138828025,3815,3820,3830,3805,3693
20240708,093400,2124726740,3815,3810,3820,3805,4990
20240708,093300,2105715265,3810,3810,3810,3805,670
20240708,093200,2103163270,3815,3830,3830,3810,4422
20240708,093100,2086267045,3830,3850,3850,3830,5367
20240708,093000,2065658775,3850,3855,3860,3835,16632
20240708,092900,2001720655,3860,3840,3860,3840,17591
20240708,092800,1934009850,3845,3800,3845,3795,31529
20240708,092700,1813555940,3800,3805,3805,3800,1508
20240708,092600,1807824745,3805,3810,3815,3800,4384
20240708,092500,1791160120,3815,3850,3850,3815,9298
20240708,092400,1755483480,3850,3790,3850,3790,96191
20240708,092300,1387803685,3790,3795,3795,3790,3751
20240708,092200,1373571210,3795,3790,3795,3790,2562
20240708,092100,1363849495,3795,3805,3810,3795,4643
20240708,092000,1346193875,3805,3790,3805,3780,22987
20240708,091900,1258857275,3790,3765,3790,3765,8122
20240708,091800,1228101235,3765,3780,3785,3765,1072
20240708,091700,1224055175,3785,3770,3785,3770,4337
20240708,091600,1207697145,3770,3770,3795,3770,22047
20240708,091500,1124384595,3770,3800,3800,3760,25248
20240708,091400,1029056870,3800,3760,3810,3760,68337
20240708,091300,770419325,3760,3725,3775,3725,49665
20240708,091200,583697795,3730,3745,3750,3730,5120
20240708,091100,564545830,3745,3730,3745,3725,5482
20240708,091000,544034165,3730,3740,3740,3730,3551
20240708,090900,530762435,3740,3760,3760,3740,8308
20240708,090800,499609350,3750,3745,3765,3745,6179
20240708,090700,476415655,3740,3740,3750,3740,1325
20240708,090600,471455275,3745,3740,3750,3735,6009
20240708,090500,448966005,3740,3730,3740,3730,5883
20240708,090400,426997805,3720,3740,3740,3715,9709
20240708,090300,390806340,3740,3750,3780,3740,22863
20240708,090200,304762860,3750,3695,3755,3695,13215
20240708,090100,255356030,3695,3755,3760,3695,24045
20240708,090000,165643180,3750,3710,3750,3685,44494