KissMeData/036620/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192300,2591396265,3780,3780,3780,3780,5950
20240704,192200,2591396265,3780,3780,3780,3780,0
20240704,192100,2591396265,3780,3780,3780,3780,0
20240704,192000,2591396265,3780,3780,3780,3780,0
20240704,191900,2591396265,3780,3780,3780,3780,0
20240704,191800,2591396265,3780,3780,3780,3780,0
20240704,191700,2591396265,3780,3780,3780,3780,0
20240704,191600,2591396265,3780,3780,3780,3780,0
20240704,191500,2591396265,3780,3780,3780,3780,0
20240704,191400,2591396265,3780,3780,3780,3780,0
20240704,191300,2591396265,3780,3780,3780,3780,0
20240704,191200,2591396265,3780,3780,3780,3780,0
20240704,191100,2591396265,3780,3780,3780,3780,0
20240704,191000,2591396265,3780,3780,3780,3780,0
20240704,190900,2591396265,3780,3780,3780,3780,0
20240704,190800,2591396265,3780,3780,3780,3780,0
20240704,190700,2591396265,3780,3780,3780,3780,0
20240704,190600,2591396265,3780,3780,3780,3780,0
20240704,190500,2591396265,3780,3780,3780,3780,0
20240704,190400,2591396265,3780,3780,3780,3780,0
20240704,190300,2591396265,3780,3780,3780,3780,0
20240704,190200,2591396265,3780,3780,3780,3780,0
20240704,190100,2591396265,3780,3780,3780,3780,0
20240704,190000,2591396265,3780,3780,3780,3780,0
20240704,185900,2591396265,3780,3780,3780,3780,0
20240704,185800,2591396265,3780,3780,3780,3780,0
20240704,185700,2591396265,3780,3780,3780,3780,0
20240704,185600,2591396265,3780,3780,3780,3780,0
20240704,185500,2591396265,3780,3780,3780,3780,0
20240704,185400,2591396265,3780,3780,3780,3780,0
20240704,185300,2591396265,3780,3780,3780,3780,5950
20240704,185200,2591396265,3780,3780,3780,3780,0
20240704,185100,2591396265,3780,3780,3780,3780,0
20240704,185000,2591396265,3780,3780,3780,3780,0
20240704,184900,2591396265,3780,3780,3780,3780,0
20240704,184800,2591396265,3780,3780,3780,3780,0
20240704,184700,2591396265,3780,3780,3780,3780,0
20240704,184600,2591396265,3780,3780,3780,3780,0
20240704,184500,2591396265,3780,3780,3780,3780,0
20240704,184400,2591396265,3780,3780,3780,3780,0
20240704,184300,2591396265,3780,3780,3780,3780,0
20240704,184200,2591396265,3780,3780,3780,3780,0
20240704,184100,2591396265,3780,3780,3780,3780,0
20240704,184000,2591396265,3780,3780,3780,3780,0
20240704,183900,2591396265,3780,3780,3780,3780,0
20240704,183800,2591396265,3780,3780,3780,3780,0
20240704,183700,2591396265,3780,3780,3780,3780,0
20240704,183600,2591396265,3780,3780,3780,3780,0
20240704,183500,2591396265,3780,3780,3780,3780,0
20240704,183400,2591396265,3780,3780,3780,3780,0
20240704,183300,2591396265,3780,3780,3780,3780,0
20240704,183200,2591396265,3780,3780,3780,3780,0
20240704,183100,2591396265,3780,3780,3780,3780,0
20240704,183000,2591396265,3780,3780,3780,3780,0
20240704,182900,2591396265,3780,3780,3780,3780,0
20240704,182800,2591396265,3780,3780,3780,3780,0
20240704,182700,2591396265,3780,3780,3780,3780,0
20240704,182600,2591396265,3780,3780,3780,3780,0
20240704,182500,2591396265,3780,3780,3780,3780,0
20240704,182400,2591396265,3780,3780,3780,3780,0
20240704,182300,2591396265,3780,3780,3780,3780,5950
20240704,182200,2591396265,3780,3780,3780,3780,0
20240704,182100,2591396265,3780,3780,3780,3780,0
20240704,182000,2591396265,3780,3780,3780,3780,0
20240704,181900,2591396265,3780,3780,3780,3780,0
20240704,181800,2591396265,3780,3780,3780,3780,0
20240704,181700,2591396265,3780,3780,3780,3780,0
20240704,181600,2591396265,3780,3780,3780,3780,0
20240704,181500,2591396265,3780,3780,3780,3780,0
20240704,181400,2591396265,3780,3780,3780,3780,0
20240704,181300,2591396265,3780,3780,3780,3780,0
20240704,181200,2591396265,3780,3780,3780,3780,0
20240704,181100,2591396265,3780,3780,3780,3780,0
20240704,181000,2591396265,3780,3780,3780,3780,0
20240704,180900,2591396265,3780,3780,3780,3780,0
20240704,180800,2591396265,3780,3780,3780,3780,0
20240704,180700,2591396265,3780,3780,3780,3780,0
20240704,180600,2591396265,3780,3780,3780,3780,0
20240704,180500,2591396265,3780,3780,3780,3780,0
20240704,180400,2591396265,3780,3780,3780,3780,0
20240704,180300,2591396265,3780,3780,3780,3780,0
20240704,180200,2591396265,3780,3780,3780,3780,0
20240704,180100,2591396265,3780,3780,3780,3780,0
20240704,180000,2591396265,3780,3780,3780,3780,0
20240704,175900,2591396265,3780,3780,3780,3780,0
20240704,175800,2591396265,3780,3780,3780,3780,0
20240704,175700,2591396265,3780,3780,3780,3780,0
20240704,175600,2591396265,3780,3780,3780,3780,0
20240704,175500,2591396265,3780,3780,3780,3780,0
20240704,175400,2591396265,3780,3780,3780,3780,0
20240704,175300,2591396265,3780,3780,3780,3780,5950
20240704,175200,2591396265,3780,3780,3780,3780,0
20240704,175100,2591396265,3780,3780,3780,3780,0
20240704,175000,2591396265,3780,3780,3780,3780,0
20240704,174900,2591396265,3780,3780,3780,3780,0
20240704,174800,2591396265,3780,3780,3780,3780,0
20240704,174700,2591396265,3780,3780,3780,3780,0
20240704,174600,2591396265,3780,3780,3780,3780,0
20240704,174500,2591396265,3780,3780,3780,3780,0
20240704,174400,2591396265,3780,3780,3780,3780,0
20240704,174300,2591396265,3780,3780,3780,3780,0
20240704,174200,2591396265,3780,3780,3780,3780,0
20240704,174100,2591396265,3780,3780,3780,3780,0
20240704,174000,2591396265,3780,3780,3780,3780,0
20240704,173900,2591396265,3780,3780,3780,3780,0
20240704,173800,2591396265,3780,3780,3780,3780,0
20240704,173700,2591396265,3780,3780,3780,3780,0
20240704,173600,2591396265,3780,3780,3780,3780,0
20240704,173500,2591396265,3780,3780,3780,3780,0
20240704,173400,2591396265,3780,3780,3780,3780,0
20240704,173300,2591396265,3780,3780,3780,3780,0
20240704,173200,2591396265,3780,3780,3780,3780,0
20240704,173100,2591396265,3780,3780,3780,3780,0
20240704,173000,2591396265,3780,3780,3780,3780,0
20240704,172900,2591396265,3780,3780,3780,3780,0
20240704,172800,2591396265,3780,3780,3780,3780,0
20240704,172700,2591396265,3780,3780,3780,3780,0
20240704,172600,2591396265,3780,3780,3780,3780,0
20240704,172500,2591396265,3780,3780,3780,3780,0
20240704,172400,2591396265,3780,3780,3780,3780,0
20240704,172300,2591396265,3780,3780,3780,3780,5950
20240704,172200,2591396265,3780,3780,3780,3780,0
20240704,172100,2591396265,3780,3780,3780,3780,0
20240704,172000,2591396265,3780,3780,3780,3780,0
20240704,171900,2591396265,3780,3780,3780,3780,0
20240704,171800,2591396265,3780,3780,3780,3780,0
20240704,171700,2591396265,3780,3780,3780,3780,0
20240704,171600,2591396265,3780,3780,3780,3780,0
20240704,171500,2591396265,3780,3780,3780,3780,0
20240704,171400,2591396265,3780,3780,3780,3780,0
20240704,171300,2591396265,3780,3780,3780,3780,0
20240704,171200,2591396265,3780,3780,3780,3780,0
20240704,171100,2591396265,3780,3780,3780,3780,0
20240704,171000,2591396265,3780,3780,3780,3780,0
20240704,170900,2591396265,3780,3780,3780,3780,0
20240704,170800,2591396265,3780,3780,3780,3780,0
20240704,170700,2591396265,3780,3780,3780,3780,0
20240704,170600,2591396265,3780,3780,3780,3780,0
20240704,170500,2591396265,3780,3780,3780,3780,0
20240704,170400,2591396265,3780,3780,3780,3780,0
20240704,170300,2591396265,3780,3780,3780,3780,0
20240704,170200,2591396265,3780,3780,3780,3780,0
20240704,170100,2591396265,3780,3780,3780,3780,0
20240704,170000,2591396265,3780,3780,3780,3780,0
20240704,165900,2591396265,3780,3780,3780,3780,0
20240704,165800,2591396265,3780,3780,3780,3780,0
20240704,165700,2591396265,3780,3780,3780,3780,0
20240704,165600,2591396265,3780,3780,3780,3780,0
20240704,165500,2591396265,3780,3780,3780,3780,0
20240704,165400,2591396265,3780,3780,3780,3780,0
20240704,165300,2591396265,3780,3780,3780,3780,5950
20240704,165200,2591396265,3780,3780,3780,3780,0
20240704,165100,2591396265,3780,3780,3780,3780,0
20240704,165000,2591396265,3780,3780,3780,3780,0
20240704,164900,2591396265,3780,3780,3780,3780,0
20240704,164800,2591396265,3780,3780,3780,3780,0
20240704,164700,2591396265,3780,3780,3780,3780,0
20240704,164600,2591396265,3780,3780,3780,3780,0
20240704,164500,2591396265,3780,3780,3780,3780,0
20240704,164400,2591396265,3780,3780,3780,3780,0
20240704,164300,2591396265,3780,3780,3780,3780,0
20240704,164200,2591396265,3780,3780,3780,3780,0
20240704,164100,2591396265,3780,3780,3780,3780,0
20240704,164000,2591396265,3780,3780,3780,3780,0
20240704,163900,2591396265,3780,3780,3780,3780,0
20240704,163800,2591396265,3780,3780,3780,3780,0
20240704,163700,2591396265,3780,3780,3780,3780,0
20240704,163600,2591396265,3780,3780,3780,3780,0
20240704,163500,2591396265,3780,3780,3780,3780,0
20240704,163400,2591396265,3780,3780,3780,3780,0
20240704,163300,2591396265,3780,3780,3780,3780,0
20240704,163200,2591396265,3780,3780,3780,3780,0
20240704,163100,2591396265,3780,3780,3780,3780,0
20240704,163000,2591396265,3780,3780,3780,3780,0
20240704,162900,2591396265,3780,3780,3780,3780,0
20240704,162800,2591396265,3780,3780,3780,3780,0
20240704,162700,2591396265,3780,3780,3780,3780,0
20240704,162600,2591396265,3780,3780,3780,3780,0
20240704,162500,2591396265,3780,3780,3780,3780,0
20240704,162400,2591396265,3780,3780,3780,3780,0
20240704,162300,2591396265,3780,3780,3780,3780,5950
20240704,162200,2591396265,3780,3780,3780,3780,0
20240704,162100,2591396265,3780,3780,3780,3780,0
20240704,162000,2591396265,3780,3780,3780,3780,0
20240704,161900,2591396265,3780,3780,3780,3780,0
20240704,161800,2591396265,3780,3780,3780,3780,0
20240704,161700,2591396265,3780,3780,3780,3780,0
20240704,161600,2591396265,3780,3780,3780,3780,0
20240704,161500,2591396265,3780,3780,3780,3780,0
20240704,161400,2591396265,3780,3780,3780,3780,0
20240704,161300,2591396265,3780,3780,3780,3780,0
20240704,161200,2591396265,3780,3780,3780,3780,0
20240704,161100,2591396265,3780,3780,3780,3780,0
20240704,161000,2591396265,3780,3780,3780,3780,0
20240704,160900,2591396265,3780,3780,3780,3780,0
20240704,160800,2591396265,3780,3780,3780,3780,0
20240704,160700,2591396265,3780,3780,3780,3780,0
20240704,160600,2591396265,3780,3780,3780,3780,0
20240704,160500,2591396265,3780,3780,3780,3780,0
20240704,160400,2591396265,3780,3780,3780,3780,0
20240704,160300,2591396265,3780,3780,3780,3780,0
20240704,160200,2591396265,3780,3780,3780,3780,0
20240704,160100,2591396265,3780,3780,3780,3780,0
20240704,160000,2591396265,3780,3780,3780,3780,0
20240704,155900,2591396265,3780,3780,3780,3780,0
20240704,155800,2591396265,3780,3780,3780,3780,0
20240704,155700,2591396265,3780,3780,3780,3780,0
20240704,155600,2591396265,3780,3780,3780,3780,0
20240704,155500,2591396265,3780,3780,3780,3780,0
20240704,155400,2591396265,3780,3780,3780,3780,0
20240704,155300,2591396265,3780,3780,3780,3780,5950
20240704,155200,2591396265,3780,3780,3780,3780,0
20240704,155100,2591396265,3780,3780,3780,3780,0
20240704,155000,2591396265,3780,3780,3780,3780,0
20240704,154900,2591396265,3780,3780,3780,3780,0
20240704,154800,2591396265,3780,3780,3780,3780,0
20240704,154700,2591396265,3780,3780,3780,3780,0
20240704,154600,2591396265,3780,3780,3780,3780,0
20240704,154500,2591396265,3780,3780,3780,3780,0
20240704,154400,2591396265,3780,3780,3780,3780,0
20240704,154300,2591396265,3780,3780,3780,3780,0
20240704,154200,2591396265,3780,3780,3780,3780,0
20240704,154100,2591396265,3780,3780,3780,3780,0
20240704,154000,2591396265,3780,3780,3780,3780,0
20240704,153900,2591396265,3780,3780,3780,3780,0
20240704,153800,2591396265,3780,3780,3780,3780,0
20240704,153700,2591396265,3780,3780,3780,3780,0
20240704,153600,2591396265,3780,3780,3780,3780,0
20240704,153500,2591396265,3780,3780,3780,3780,0
20240704,153400,2591396265,3780,3780,3780,3780,0
20240704,153300,2591396265,3780,3780,3780,3780,0
20240704,153200,2591396265,3780,3780,3780,3780,0
20240704,153100,2591396265,3780,3780,3780,3780,0
20240704,153000,2591396265,3780,3780,3780,3780,5950
20240704,152900,2568905265,3795,3795,3795,3795,0
20240704,152800,2568905265,3795,3795,3795,3795,0
20240704,152700,2568905265,3795,3795,3795,3795,0
20240704,152600,2568905265,3795,3795,3795,3795,0
20240704,152500,2568905265,3795,3795,3795,3795,0
20240704,152400,2568905265,3795,3795,3795,3795,0
20240704,152300,2568905265,3795,3795,3795,3795,0
20240704,152200,2568905265,3795,3795,3795,3795,0
20240704,152100,2568905265,3795,3795,3795,3795,0
20240704,152000,2568905265,3795,3795,3795,3795,0
20240704,151900,2568905265,3795,3800,3800,3795,34
20240704,151800,2568776135,3800,3805,3805,3800,527
20240704,151700,2566772030,3805,3795,3805,3795,673
20240704,151600,2564212040,3795,3795,3805,3790,1651
20240704,151500,2557941365,3795,3800,3805,3795,181
20240704,151400,2557253560,3800,3800,3805,3800,515
20240704,151300,2555296555,3800,3800,3805,3800,125
20240704,151200,2554821545,3805,3805,3810,3800,2389
20240704,151100,2545731400,3805,3805,3805,3800,2963
20240704,151000,2534457195,3800,3790,3800,3790,11429
20240704,150900,2491030995,3795,3800,3805,3795,3039
20240704,150800,2479490375,3805,3805,3805,3800,1437
20240704,150700,2474022610,3800,3800,3805,3795,1096
20240704,150600,2469856290,3805,3800,3805,3795,2460
20240704,150500,2460510040,3795,3800,3805,3795,1108
20240704,150400,2456297960,3800,3805,3805,3795,427
20240704,150300,2454673675,3795,3800,3805,3795,382
20240704,150200,2453220850,3805,3795,3805,3790,561
20240704,150100,2451088895,3795,3800,3800,3795,478
20240704,150000,2449273015,3805,3805,3810,3800,1141
20240704,145900,2444933040,3805,3810,3810,3800,488
20240704,145800,2443074100,3810,3810,3810,3800,4187
20240704,145700,2427123610,3810,3795,3810,3795,8518
20240704,145600,2394747745,3795,3790,3800,3790,1572
20240704,145500,2388780065,3790,3795,3795,3790,898
20240704,145400,2385372780,3790,3795,3795,3790,532
20240704,145300,2383354705,3795,3790,3795,3790,843
20240704,145200,2380155880,3795,3790,3795,3790,409
20240704,145100,2378604480,3795,3790,3800,3790,951
20240704,145000,2374995770,3800,3800,3800,3790,610
20240704,144900,2372679045,3800,3795,3800,3790,461
20240704,144800,2370929335,3800,3795,3800,3795,762
20240704,144700,2368034565,3795,3800,3800,3785,674
20240704,144600,2365476950,3800,3790,3800,3785,6766
20240704,144500,2339804435,3795,3790,3795,3785,990
20240704,144400,2336051975,3795,3790,3795,3785,638
20240704,144300,2333633805,3785,3785,3790,3785,435
20240704,144200,2331985420,3785,3785,3790,3785,531
20240704,144100,2329973635,3785,3790,3790,3785,532
20240704,144000,2327958285,3795,3795,3795,3790,552
20240704,143900,2325863620,3795,3790,3795,3785,6517
20240704,143800,2301164710,3785,3780,3790,3780,844
20240704,143700,2297970225,3780,3780,3790,3770,2445
20240704,143600,2288718535,3775,3770,3780,3770,186
20240704,143500,2288016850,3770,3780,3780,3770,175
20240704,143400,2287355490,3780,3775,3780,3775,69
20240704,143300,2287094980,3775,3780,3780,3775,134
20240704,143200,2286588615,3780,3780,3780,3780,579
20240704,143100,2284399995,3780,3775,3780,3775,277
20240704,143000,2283353240,3775,3780,3780,3775,87
20240704,142900,2283024400,3780,3780,3785,3780,1996
20240704,142800,2275470515,3780,3780,3785,3775,255
20240704,142700,2274506615,3780,3780,3785,3780,544
20240704,142600,2272447795,3780,3780,3785,3780,971
20240704,142500,2268774430,3780,3775,3785,3770,464
20240704,142400,2267020415,3775,3780,3780,3775,194
20240704,142300,2266287685,3780,3780,3780,3780,323
20240704,142200,2265066745,3775,3775,3775,3775,100
20240704,142100,2264689245,3775,3775,3780,3770,100
20240704,142000,2264312025,3775,3775,3780,3775,442
20240704,141900,2262641450,3780,3785,3785,3780,62
20240704,141800,2262406955,3785,3780,3785,3780,2206
20240704,141700,2254057260,3780,3780,3780,3775,114
20240704,141600,2253626825,3780,3785,3790,3780,177
20240704,141500,2252957345,3785,3780,3785,3780,2181
20240704,141400,2244702635,3780,3775,3780,3770,453
20240704,141300,2242990685,3775,3770,3775,3770,249
20240704,141200,2242051660,3770,3770,3770,3770,133
20240704,141100,2241550250,3770,3770,3775,3765,320
20240704,141000,2240343135,3770,3775,3775,3770,357
20240704,140900,2238995875,3775,3780,3780,3775,289
20240704,140800,2237903900,3775,3775,3780,3775,189
20240704,140700,2237190175,3775,3770,3775,3770,121
20240704,140600,2236733770,3770,3775,3775,3770,333
20240704,140500,2235477015,3775,3775,3775,3770,602
20240704,140400,2233205820,3770,3770,3770,3770,1
20240704,140300,2233202050,3775,3775,3775,3770,614
20240704,140200,2230884835,3775,3775,3780,3775,274
20240704,140100,2229850335,3775,3775,3780,3775,125
20240704,140000,2229378455,3775,3780,3780,3775,178
20240704,135900,2228706255,3775,3780,3780,3775,329
20240704,135800,2227462640,3780,3780,3780,3780,115
20240704,135700,2227027940,3780,3785,3785,3780,212
20240704,135600,2226226090,3790,3785,3790,3785,89
20240704,135500,2225889220,3785,3780,3790,3780,127
20240704,135400,2225408480,3780,3780,3790,3775,12634
20240704,135300,2177651525,3780,3775,3780,3775,1509
20240704,135200,2171952930,3775,3775,3780,3775,118
20240704,135100,2171507340,3775,3775,3775,3775,98
20240704,135000,2171137390,3775,3780,3780,3775,156
20240704,134900,2170548450,3785,3780,3785,3775,41
20240704,134800,2170393525,3780,3780,3790,3780,7544
20240704,134700,2141847210,3775,3775,3775,3775,1146
20240704,134600,2137521060,3775,3780,3780,3775,251
20240704,134500,2136572770,3780,3780,3780,3775,1443
20240704,134400,2131118250,3775,3775,3780,3775,218
20240704,134300,2130295170,3775,3775,3775,3775,88
20240704,134200,2129962970,3775,3785,3785,3775,338
20240704,134100,2128684595,3780,3775,3780,3775,1333
20240704,134000,2123647000,3775,3775,3775,3775,170
20240704,133900,2123005250,3775,3780,3780,3775,2217
20240704,133800,2114624995,3780,3780,3780,3780,368
20240704,133700,2113233955,3780,3780,3780,3780,310
20240704,133600,2112062155,3780,3780,3785,3780,1667
20240704,133500,2105760795,3780,3780,3780,3780,209
20240704,133400,2104970775,3780,3775,3790,3775,1492
20240704,133300,2099329170,3775,3775,3775,3775,197
20240704,133200,2098585495,3775,3775,3780,3770,163
20240704,133100,2097970565,3775,3770,3775,3770,95
20240704,133000,2097612180,3765,3765,3765,3765,109
20240704,132900,2097201795,3765,3760,3770,3760,100
20240704,132800,2096825715,3765,3765,3775,3765,5111
20240704,132700,2077555635,3765,3760,3765,3760,50
20240704,132600,2077367605,3770,3760,3770,3755,1058
20240704,132500,2073389870,3760,3755,3760,3755,85
20240704,132400,2073070465,3755,3765,3765,3755,1045
20240704,132300,2069141000,3765,3765,3765,3765,82
20240704,132200,2068832270,3765,3765,3765,3765,416
20240704,132100,2067266030,3770,3770,3770,3770,1868
20240704,132000,2060223670,3770,3770,3770,3770,148
20240704,131900,2059665710,3770,3775,3775,3770,2097
20240704,131800,2051749840,3775,3785,3785,3770,8931
20240704,131700,2018061615,3785,3785,3785,3785,631
20240704,131600,2015673280,3785,3785,3785,3785,122
20240704,131500,2015211510,3785,3785,3785,3785,72
20240704,131400,2014938990,3780,3780,3800,3775,2159
20240704,131300,2006744555,3780,3775,3795,3775,969
20240704,131200,2003072685,3775,3775,3780,3775,498
20240704,131100,2001190735,3775,3775,3775,3775,169
20240704,131000,2000552760,3775,3775,3775,3770,189
20240704,130900,1999839355,3780,3785,3785,3770,1262
20240704,130800,1995073620,3790,3765,3795,3765,7758
20240704,130700,1965712280,3770,3755,3770,3755,124
20240704,130600,1965245450,3755,3755,3755,3755,132
20240704,130500,1964749790,3760,3755,3760,3755,91
20240704,130400,1964408025,3755,3755,3755,3755,631
20240704,130300,1962038620,3755,3755,3755,3755,56
20240704,130200,1961828340,3755,3755,3755,3755,160
20240704,130100,1961227540,3755,3760,3760,3755,19
20240704,130000,1961156190,3755,3755,3755,3750,453
20240704,125900,1959456235,3755,3755,3755,3750,1427
20240704,125800,1954098165,3755,3755,3755,3755,208
20240704,125700,1953317125,3755,3760,3760,3755,105
20240704,125600,1952922570,3755,3750,3780,3750,1295
20240704,125500,1948048025,3750,3760,3760,3750,1012
20240704,125400,1944248085,3765,3765,3770,3765,1987
20240704,125300,1936766855,3765,3770,3770,3765,235
20240704,125200,1935881915,3765,3755,3780,3750,1096
20240704,125100,1931754100,3755,3750,3755,3750,1153
20240704,125000,1927425395,3750,3750,3750,3745,872
20240704,124900,1924157655,3745,3735,3750,3735,3132
20240704,124800,1912414255,3740,3740,3745,3735,762
20240704,124700,1909562995,3740,3740,3745,3740,1039
20240704,124600,1905674130,3740,3740,3740,3740,74
20240704,124500,1905397370,3745,3745,3745,3735,2594
20240704,124400,1895685100,3735,3740,3740,3735,274
20240704,124300,1894660985,3740,3735,3745,3735,1012
20240704,124200,1890875155,3735,3740,3740,3735,403
20240704,124100,1889368645,3735,3735,3740,3735,1208
20240704,124000,1884852765,3735,3735,3735,3735,82
20240704,123900,1884546495,3735,3735,3735,3735,146
20240704,123800,1884001185,3735,3735,3735,3735,461
20240704,123700,1882279350,3735,3740,3740,3735,113
20240704,123600,1881857270,3735,3740,3740,3735,1052
20240704,123500,1877922850,3740,3740,3745,3740,97
20240704,123400,1877559670,3745,3745,3745,3740,499
20240704,123300,1875690920,3745,3735,3745,3735,1800
20240704,123200,1868953980,3730,3730,3735,3730,124
20240704,123100,1868491230,3730,3725,3730,3725,815
20240704,123000,1865451320,3725,3735,3740,3725,193
20240704,122900,1864730970,3730,3725,3730,3725,943
20240704,122800,1861215795,3725,3730,3730,3725,1007
20240704,122700,1857460245,3735,3735,3735,3730,384
20240704,122600,1856027410,3735,3735,3735,3735,66
20240704,122500,1855780900,3735,3735,3735,3735,200
20240704,122400,1855033900,3735,3735,3740,3735,567
20240704,122300,1852915655,3735,3735,3735,3735,146
20240704,122200,1852370345,3735,3735,3735,3735,162
20240704,122100,1851765275,3735,3725,3735,3725,36
20240704,122000,1851630825,3730,3725,3730,3725,557
20240704,121900,1849555675,3730,3730,3730,3730,622
20240704,121800,1847235615,3730,3730,3730,3730,84
20240704,121700,1846922295,3730,3730,3735,3730,507
20240704,121600,1845031035,3735,3725,3735,3725,502
20240704,121500,1843159205,3725,3730,3730,3725,463
20240704,121400,1841434200,3730,3730,3730,3725,329
20240704,121300,1840207055,3730,3735,3735,3730,630
20240704,121200,1837854025,3735,3740,3740,3735,99
20240704,121100,1837483800,3740,3735,3740,3735,270
20240704,121000,1836474665,3735,3735,3740,3735,1360
20240704,120900,1831390500,3735,3730,3735,3730,678
20240704,120800,1828858210,3730,3730,3730,3725,835
20240704,120700,1825743695,3730,3730,3735,3730,45
20240704,120600,1825575745,3730,3730,3730,3725,750
20240704,120500,1822778270,3730,3730,3730,3730,138
20240704,120400,1822263530,3730,3725,3730,3725,295
20240704,120300,1821163205,3730,3725,3730,3725,1088
20240704,120200,1817107110,3725,3730,3730,3725,1403
20240704,120100,1811878700,3725,3725,3730,3725,714
20240704,120000,1809215550,3730,3725,3730,3725,419
20240704,115900,1807653505,3725,3725,3730,3725,630
20240704,115800,1805306520,3730,3730,3735,3725,684
20240704,115700,1802755115,3730,3730,3730,3725,230
20240704,115600,1801897860,3725,3730,3730,3725,525
20240704,115500,1799941440,3730,3730,3730,3730,191
20240704,115400,1799229010,3725,3730,3730,3725,794
20240704,115300,1796267990,3730,3725,3730,3725,177
20240704,115200,1795607805,3725,3725,3725,3725,188
20240704,115100,1794907505,3725,3725,3730,3725,554
20240704,115000,1792843480,3725,3725,3730,3725,190
20240704,114900,1792135400,3725,3725,3730,3725,653
20240704,114800,1789700390,3725,3725,3725,3725,954
20240704,114700,1786146740,3725,3725,3725,3725,359
20240704,114600,1784809465,3725,3725,3725,3725,234
20240704,114500,1783937815,3725,3725,3725,3725,205
20240704,114400,1783174190,3730,3730,3735,3730,203
20240704,114300,1782416970,3735,3735,3735,3725,828
20240704,114200,1779328945,3725,3730,3730,3725,362
20240704,114100,1777978690,3735,3730,3735,3730,33
20240704,114000,1777855475,3730,3740,3740,3730,747
20240704,113900,1775065375,3740,3720,3740,3720,8074
20240704,113800,1744907395,3720,3725,3735,3720,20292
20240704,113700,1669280455,3725,3720,3725,3720,603
20240704,113600,1667035010,3720,3725,3725,3720,33
20240704,113500,1666912140,3725,3720,3725,3720,740
20240704,113400,1664157175,3725,3725,3725,3720,170
20240704,113300,1663523990,3725,3720,3725,3720,1587
20240704,113200,1657616745,3720,3725,3725,3720,13200
20240704,113100,1608478230,3730,3725,3730,3725,245
20240704,113000,1607565095,3730,3725,3730,3725,1528
20240704,112900,1601867745,3725,3725,3725,3725,125
20240704,112800,1601402120,3725,3720,3725,3720,3108
20240704,112700,1589825740,3720,3720,3720,3720,6
20240704,112600,1589803420,3720,3725,3725,3720,398
20240704,112500,1588322845,3720,3725,3725,3720,63
20240704,112400,1588088255,3720,3720,3725,3720,360
20240704,112300,1586748245,3720,3720,3725,3720,914
20240704,112200,1583347935,3720,3720,3725,3720,1539
20240704,112100,1577622575,3720,3720,3720,3720,455
20240704,112000,1575929975,3720,3720,3725,3720,1963
20240704,111900,1568627565,3720,3725,3725,3720,149
20240704,111800,1568072610,3725,3720,3725,3720,739
20240704,111700,1565320550,3725,3720,3725,3720,1228
20240704,111600,1560746775,3720,3720,3720,3720,402
20240704,111500,1559251335,3720,3725,3725,3720,1808
20240704,111400,1552517285,3725,3730,3730,3725,5720
20240704,111300,1531201880,3735,3740,3740,3735,11196
20240704,111200,1489384170,3740,3735,3740,3735,842
20240704,111100,1486236795,3735,3735,3740,3735,796
20240704,111000,1483259880,3735,3740,3740,3735,681
20240704,110900,1480713515,3740,3735,3740,3735,1228
20240704,110800,1476121395,3735,3735,3740,3735,12
20240704,110700,1476076570,3735,3735,3740,3735,1414
20240704,110600,1470790280,3740,3735,3740,3735,253
20240704,110500,1469845095,3735,3735,3740,3735,3699
20240704,110400,1456029100,3735,3735,3735,3735,1879
20240704,110300,1449011035,3735,3735,3740,3735,1019
20240704,110200,1445204270,3735,3735,3735,3735,405
20240704,110100,1443691595,3735,3735,3740,3735,421
20240704,110000,1442119155,3735,3740,3740,3735,569
20240704,105900,1439993055,3740,3735,3740,3735,19
20240704,105800,1439922015,3735,3740,3740,3735,2363
20240704,105700,1431090240,3740,3740,3745,3740,84
20240704,105600,1430776055,3740,3740,3750,3740,167
20240704,105500,1430151465,3745,3740,3750,3740,6710
20240704,105400,1405007820,3735,3735,3735,3735,14
20240704,105300,1404955530,3735,3735,3735,3735,601
20240704,105200,1402710795,3735,3735,3735,3735,332
20240704,105100,1401470775,3735,3730,3735,3725,1015
20240704,105000,1397684780,3730,3730,3730,3730,208
20240704,104900,1396908940,3730,3730,3735,3730,381
20240704,104800,1395486465,3730,3725,3735,3725,1413
20240704,104700,1390214315,3725,3725,3725,3725,167
20240704,104600,1389592240,3725,3725,3725,3725,510
20240704,104500,1387692490,3725,3725,3730,3725,239
20240704,104400,1386801545,3725,3730,3730,3725,282
20240704,104300,1385750455,3730,3735,3735,3730,8
20240704,104200,1385720610,3735,3725,3745,3725,1340
20240704,104100,1380713235,3725,3730,3735,3725,730
20240704,104000,1377989620,3730,3730,3730,3730,77
20240704,103900,1377702410,3730,3730,3735,3730,664
20240704,103800,1375225640,3730,3730,3735,3730,2009
20240704,103700,1367727405,3730,3730,3730,3730,26
20240704,103600,1367630425,3730,3730,3735,3730,99
20240704,103500,1367261150,3730,3735,3740,3730,1227
20240704,103400,1362678955,3735,3735,3735,3735,1062
20240704,103300,1358712385,3735,3730,3740,3730,2295
20240704,103200,1350146255,3730,3715,3730,3715,5227
20240704,103100,1330669030,3715,3715,3720,3715,2712
20240704,103000,1320590440,3715,3715,3715,3715,483
20240704,102900,1318796095,3715,3710,3715,3710,749
20240704,102800,1316015560,3710,3715,3715,3710,1103
20240704,102700,1311917920,3720,3720,3720,3715,440
20240704,102600,1310281160,3720,3715,3720,3710,1698
20240704,102500,1303971485,3715,3720,3720,3715,869
20240704,102400,1300743010,3725,3705,3725,3705,12301
20240704,102300,1255138925,3705,3695,3705,3695,3305
20240704,102200,1242900930,3695,3700,3700,3695,1010
20240704,102100,1239164690,3700,3705,3705,3700,1814
20240704,102000,1232450275,3705,3700,3705,3700,761
20240704,101900,1229632500,3700,3700,3705,3700,1662
20240704,101800,1223480890,3700,3695,3700,3695,786
20240704,101700,1220573275,3695,3700,3700,3695,16
20240704,101600,1220514135,3705,3695,3705,3695,799
20240704,101500,1217559400,3695,3685,3695,3685,712
20240704,101400,1214928775,3685,3680,3690,3680,421
20240704,101300,1213376910,3680,3685,3685,3680,532
20240704,101200,1211418505,3680,3690,3690,3680,323
20240704,101100,1210228280,3680,3680,3685,3675,10157
20240704,101000,1172847050,3680,3670,3680,3665,5752
20240704,100900,1151728585,3665,3675,3675,3665,844
20240704,100800,1148630435,3675,3665,3675,3665,3837
20240704,100700,1134553160,3665,3665,3670,3665,438
20240704,100600,1132947880,3665,3665,3665,3665,289
20240704,100500,1131888695,3665,3665,3665,3665,337
20240704,100400,1130653590,3665,3670,3670,3665,671
20240704,100300,1128191100,3670,3670,3670,3670,7
20240704,100200,1128165410,3680,3665,3680,3660,3046
20240704,100100,1116990030,3665,3670,3675,3665,6503
20240704,100000,1093124620,3670,3675,3675,3670,476
20240704,095900,1091376030,3670,3680,3685,3670,1306
20240704,095800,1086579470,3675,3685,3685,3675,2079
20240704,095700,1078929630,3680,3685,3685,3680,516
20240704,095600,1077030475,3685,3680,3690,3680,185
20240704,095500,1076349430,3680,3675,3680,3670,801
20240704,095400,1073403580,3675,3670,3695,3670,892
20240704,095300,1070124725,3670,3665,3675,3660,1283
20240704,095200,1065418870,3660,3665,3665,3660,1119
20240704,095100,1061317820,3665,3670,3700,3665,7134
20240704,095000,1035045545,3675,3680,3680,3665,1485
20240704,094900,1029593115,3680,3690,3690,3680,640
20240704,094800,1027231920,3690,3695,3705,3690,1742
20240704,094700,1020794690,3695,3665,3705,3665,4270
20240704,094600,1005054920,3670,3685,3685,3665,3002
20240704,094500,994015805,3685,3680,3720,3670,4364
20240704,094400,977871565,3675,3675,3680,3670,1074
20240704,094300,973924125,3680,3680,3685,3675,276
20240704,094200,972908990,3675,3670,3690,3670,2321
20240704,094100,964363905,3670,3670,3675,3670,1278
20240704,094000,959673395,3670,3680,3680,3670,715
20240704,093900,957046950,3680,3675,3720,3670,2303
20240704,093800,948557930,3675,3685,3685,3675,1296
20240704,093700,943788485,3685,3705,3705,3685,199
20240704,093600,943052205,3710,3685,3715,3685,5420
20240704,093500,922999565,3690,3675,3690,3670,3196
20240704,093400,911236070,3675,3680,3680,3675,1596
20240704,093300,905364975,3675,3675,3680,3670,635
20240704,093200,903032285,3675,3685,3690,3675,3915
20240704,093100,888616995,3680,3685,3690,3680,3089
20240704,093000,877218755,3685,3665,3685,3665,4668
20240704,092900,860052910,3665,3670,3670,3665,1937
20240704,092800,852952100,3670,3650,3670,3645,3666
20240704,092700,839537775,3650,3655,3655,3650,347
20240704,092600,838270655,3655,3660,3665,3655,610
20240704,092500,836040455,3660,3655,3670,3655,4116
20240704,092400,820961835,3660,3650,3660,3645,2687
20240704,092300,811148045,3650,3650,3650,3650,616
20240704,092200,808899645,3650,3645,3660,3645,5250
20240704,092100,789740810,3640,3640,3640,3635,483
20240704,092000,787982890,3635,3640,3645,3635,3067
20240704,091900,776829275,3635,3635,3645,3635,1612
20240704,091800,770961840,3635,3635,3640,3625,10415
20240704,091700,733138830,3635,3630,3640,3630,10324
20240704,091600,695625750,3630,3645,3645,3630,1969
20240704,091500,688467610,3645,3645,3660,3645,2069
20240704,091400,680923725,3640,3650,3650,3635,1676
20240704,091300,674820905,3630,3640,3660,3630,6882
20240704,091200,649730000,3635,3625,3650,3625,4580
20240704,091100,633054905,3625,3625,3630,3625,950
20240704,091000,629608320,3625,3610,3630,3605,21006
20240704,090900,553706650,3610,3650,3650,3605,48620
20240704,090800,377528665,3650,3660,3660,3640,11549
20240704,090700,335399925,3670,3650,3670,3650,3973
20240704,090600,320847005,3650,3670,3680,3635,23068
20240704,090500,236582735,3680,3670,3685,3665,12982
20240704,090400,188973150,3670,3685,3690,3670,7374
20240704,090300,161888450,3685,3690,3695,3655,15971
20240704,090200,103274075,3690,3700,3715,3680,11584
20240704,090100,60451510,3705,3765,3765,3705,9020
20240704,090000,26771380,3765,3735,3765,3735,7164