KissMeData/039560/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192600,30986712195,3545,3545,3545,3545,57287
20240715,192500,30986712195,3545,3545,3545,3545,0
20240715,192400,30986712195,3545,3545,3545,3545,0
20240715,192300,30986712195,3545,3545,3545,3545,0
20240715,192200,30986712195,3545,3545,3545,3545,0
20240715,192100,30986712195,3545,3545,3545,3545,0
20240715,192000,30986712195,3545,3545,3545,3545,0
20240715,191900,30986712195,3545,3545,3545,3545,0
20240715,191800,30986712195,3545,3545,3545,3545,0
20240715,191700,30986712195,3545,3545,3545,3545,0
20240715,191600,30986712195,3545,3545,3545,3545,0
20240715,191500,30986712195,3545,3545,3545,3545,0
20240715,191400,30986712195,3545,3545,3545,3545,0
20240715,191300,30986712195,3545,3545,3545,3545,0
20240715,191200,30986712195,3545,3545,3545,3545,0
20240715,191100,30986712195,3545,3545,3545,3545,0
20240715,191000,30986712195,3545,3545,3545,3545,0
20240715,190900,30986712195,3545,3545,3545,3545,0
20240715,190800,30986712195,3545,3545,3545,3545,0
20240715,190700,30986712195,3545,3545,3545,3545,0
20240715,190600,30986712195,3545,3545,3545,3545,0
20240715,190500,30986712195,3545,3545,3545,3545,0
20240715,190400,30986712195,3545,3545,3545,3545,0
20240715,190300,30986712195,3545,3545,3545,3545,0
20240715,190200,30986712195,3545,3545,3545,3545,0
20240715,190100,30986712195,3545,3545,3545,3545,0
20240715,190000,30986712195,3545,3545,3545,3545,0
20240715,185900,30986712195,3545,3545,3545,3545,0
20240715,185800,30986712195,3545,3545,3545,3545,0
20240715,185700,30986712195,3545,3545,3545,3545,0
20240715,185600,30986712195,3545,3545,3545,3545,57287
20240715,185500,30986712195,3545,3545,3545,3545,0
20240715,185400,30986712195,3545,3545,3545,3545,0
20240715,185300,30986712195,3545,3545,3545,3545,0
20240715,185200,30986712195,3545,3545,3545,3545,0
20240715,185100,30986712195,3545,3545,3545,3545,0
20240715,185000,30986712195,3545,3545,3545,3545,0
20240715,184900,30986712195,3545,3545,3545,3545,0
20240715,184800,30986712195,3545,3545,3545,3545,0
20240715,184700,30986712195,3545,3545,3545,3545,0
20240715,184600,30986712195,3545,3545,3545,3545,0
20240715,184500,30986712195,3545,3545,3545,3545,0
20240715,184400,30986712195,3545,3545,3545,3545,0
20240715,184300,30986712195,3545,3545,3545,3545,0
20240715,184200,30986712195,3545,3545,3545,3545,0
20240715,184100,30986712195,3545,3545,3545,3545,0
20240715,184000,30986712195,3545,3545,3545,3545,0
20240715,183900,30986712195,3545,3545,3545,3545,0
20240715,183800,30986712195,3545,3545,3545,3545,0
20240715,183700,30986712195,3545,3545,3545,3545,0
20240715,183600,30986712195,3545,3545,3545,3545,0
20240715,183500,30986712195,3545,3545,3545,3545,0
20240715,183400,30986712195,3545,3545,3545,3545,0
20240715,183300,30986712195,3545,3545,3545,3545,0
20240715,183200,30986712195,3545,3545,3545,3545,0
20240715,183100,30986712195,3545,3545,3545,3545,0
20240715,183000,30986712195,3545,3545,3545,3545,0
20240715,182900,30986712195,3545,3545,3545,3545,0
20240715,182800,30986712195,3545,3545,3545,3545,0
20240715,182700,30986712195,3545,3545,3545,3545,0
20240715,182600,30986712195,3545,3545,3545,3545,57287
20240715,182500,30986712195,3545,3545,3545,3545,0
20240715,182400,30986712195,3545,3545,3545,3545,0
20240715,182300,30986712195,3545,3545,3545,3545,0
20240715,182200,30986712195,3545,3545,3545,3545,0
20240715,182100,30986712195,3545,3545,3545,3545,0
20240715,182000,30986712195,3545,3545,3545,3545,0
20240715,181900,30986712195,3545,3545,3545,3545,0
20240715,181800,30986712195,3545,3545,3545,3545,0
20240715,181700,30986712195,3545,3545,3545,3545,0
20240715,181600,30986712195,3545,3545,3545,3545,0
20240715,181500,30986712195,3545,3545,3545,3545,0
20240715,181400,30986712195,3545,3545,3545,3545,0
20240715,181300,30986712195,3545,3545,3545,3545,0
20240715,181200,30986712195,3545,3545,3545,3545,0
20240715,181100,30986712195,3545,3545,3545,3545,0
20240715,181000,30986712195,3545,3545,3545,3545,0
20240715,180900,30986712195,3545,3545,3545,3545,0
20240715,180800,30986712195,3545,3545,3545,3545,0
20240715,180700,30986712195,3545,3545,3545,3545,0
20240715,180600,30986712195,3545,3545,3545,3545,0
20240715,180500,30986712195,3545,3545,3545,3545,0
20240715,180400,30986712195,3545,3545,3545,3545,0
20240715,180300,30986712195,3545,3545,3545,3545,0
20240715,180200,30986712195,3545,3545,3545,3545,0
20240715,180100,30986712195,3545,3545,3545,3545,0
20240715,180000,30986712195,3545,3545,3545,3545,0
20240715,175900,30986712195,3545,3545,3545,3545,0
20240715,175800,30986712195,3545,3545,3545,3545,0
20240715,175700,30986712195,3545,3545,3545,3545,0
20240715,175600,30986712195,3545,3545,3545,3545,57287
20240715,175500,30986712195,3545,3545,3545,3545,0
20240715,175400,30986712195,3545,3545,3545,3545,0
20240715,175300,30986712195,3545,3545,3545,3545,0
20240715,175200,30986712195,3545,3545,3545,3545,0
20240715,175100,30986712195,3545,3545,3545,3545,0
20240715,175000,30986712195,3545,3545,3545,3545,0
20240715,174900,30986712195,3545,3545,3545,3545,0
20240715,174800,30986712195,3545,3545,3545,3545,0
20240715,174700,30986712195,3545,3545,3545,3545,0
20240715,174600,30986712195,3545,3545,3545,3545,0
20240715,174500,30986712195,3545,3545,3545,3545,0
20240715,174400,30986712195,3545,3545,3545,3545,0
20240715,174300,30986712195,3545,3545,3545,3545,0
20240715,174200,30986712195,3545,3545,3545,3545,0
20240715,174100,30986712195,3545,3545,3545,3545,0
20240715,174000,30986712195,3545,3545,3545,3545,0
20240715,173900,30986712195,3545,3545,3545,3545,0
20240715,173800,30986712195,3545,3545,3545,3545,0
20240715,173700,30986712195,3545,3545,3545,3545,0
20240715,173600,30986712195,3545,3545,3545,3545,0
20240715,173500,30986712195,3545,3545,3545,3545,0
20240715,173400,30986712195,3545,3545,3545,3545,0
20240715,173300,30986712195,3545,3545,3545,3545,0
20240715,173200,30986712195,3545,3545,3545,3545,0
20240715,173100,30986712195,3545,3545,3545,3545,0
20240715,173000,30986712195,3545,3545,3545,3545,0
20240715,172900,30986712195,3545,3545,3545,3545,0
20240715,172800,30986712195,3545,3545,3545,3545,0
20240715,172700,30986712195,3545,3545,3545,3545,0
20240715,172600,30986712195,3545,3545,3545,3545,57287
20240715,172500,30986712195,3545,3545,3545,3545,0
20240715,172400,30986712195,3545,3545,3545,3545,0
20240715,172300,30986712195,3545,3545,3545,3545,0
20240715,172200,30986712195,3545,3545,3545,3545,0
20240715,172100,30986712195,3545,3545,3545,3545,0
20240715,172000,30986712195,3545,3545,3545,3545,0
20240715,171900,30986712195,3545,3545,3545,3545,0
20240715,171800,30986712195,3545,3545,3545,3545,0
20240715,171700,30986712195,3545,3545,3545,3545,0
20240715,171600,30986712195,3545,3545,3545,3545,0
20240715,171500,30986712195,3545,3545,3545,3545,0
20240715,171400,30986712195,3545,3545,3545,3545,0
20240715,171300,30986712195,3545,3545,3545,3545,0
20240715,171200,30986712195,3545,3545,3545,3545,0
20240715,171100,30986712195,3545,3545,3545,3545,0
20240715,171000,30986712195,3545,3545,3545,3545,0
20240715,170900,30986712195,3545,3545,3545,3545,0
20240715,170800,30986712195,3545,3545,3545,3545,0
20240715,170700,30986712195,3545,3545,3545,3545,0
20240715,170600,30986712195,3545,3545,3545,3545,0
20240715,170500,30986712195,3545,3545,3545,3545,0
20240715,170400,30986712195,3545,3545,3545,3545,0
20240715,170300,30986712195,3545,3545,3545,3545,0
20240715,170200,30986712195,3545,3545,3545,3545,0
20240715,170100,30986712195,3545,3545,3545,3545,0
20240715,170000,30986712195,3545,3545,3545,3545,0
20240715,165900,30986712195,3545,3545,3545,3545,0
20240715,165800,30986712195,3545,3545,3545,3545,0
20240715,165700,30986712195,3545,3545,3545,3545,0
20240715,165600,30986712195,3545,3545,3545,3545,57287
20240715,165500,30986712195,3545,3545,3545,3545,0
20240715,165400,30986712195,3545,3545,3545,3545,0
20240715,165300,30986712195,3545,3545,3545,3545,0
20240715,165200,30986712195,3545,3545,3545,3545,0
20240715,165100,30986712195,3545,3545,3545,3545,0
20240715,165000,30986712195,3545,3545,3545,3545,0
20240715,164900,30986712195,3545,3545,3545,3545,0
20240715,164800,30986712195,3545,3545,3545,3545,0
20240715,164700,30986712195,3545,3545,3545,3545,0
20240715,164600,30986712195,3545,3545,3545,3545,0
20240715,164500,30986712195,3545,3545,3545,3545,0
20240715,164400,30986712195,3545,3545,3545,3545,0
20240715,164300,30986712195,3545,3545,3545,3545,0
20240715,164200,30986712195,3545,3545,3545,3545,0
20240715,164100,30986712195,3545,3545,3545,3545,0
20240715,164000,30986712195,3545,3545,3545,3545,0
20240715,163900,30986712195,3545,3545,3545,3545,0
20240715,163800,30986712195,3545,3545,3545,3545,0
20240715,163700,30986712195,3545,3545,3545,3545,0
20240715,163600,30986712195,3545,3545,3545,3545,0
20240715,163500,30986712195,3545,3545,3545,3545,0
20240715,163400,30986712195,3545,3545,3545,3545,0
20240715,163300,30986712195,3545,3545,3545,3545,0
20240715,163200,30986712195,3545,3545,3545,3545,0
20240715,163100,30986712195,3545,3545,3545,3545,0
20240715,163000,30986712195,3545,3545,3545,3545,0
20240715,162900,30986712195,3545,3545,3545,3545,0
20240715,162800,30986712195,3545,3545,3545,3545,0
20240715,162700,30986712195,3545,3545,3545,3545,0
20240715,162600,30986712195,3545,3545,3545,3545,57287
20240715,162500,30986712195,3545,3545,3545,3545,0
20240715,162400,30986712195,3545,3545,3545,3545,0
20240715,162300,30986712195,3545,3545,3545,3545,0
20240715,162200,30986712195,3545,3545,3545,3545,0
20240715,162100,30986712195,3545,3545,3545,3545,0
20240715,162000,30986712195,3545,3545,3545,3545,0
20240715,161900,30986712195,3545,3545,3545,3545,0
20240715,161800,30986712195,3545,3545,3545,3545,0
20240715,161700,30986712195,3545,3545,3545,3545,0
20240715,161600,30986712195,3545,3545,3545,3545,0
20240715,161500,30986712195,3545,3545,3545,3545,0
20240715,161400,30986712195,3545,3545,3545,3545,0
20240715,161300,30986712195,3545,3545,3545,3545,0
20240715,161200,30986712195,3545,3545,3545,3545,0
20240715,161100,30986712195,3545,3545,3545,3545,0
20240715,161000,30986712195,3545,3545,3545,3545,0
20240715,160900,30986712195,3545,3545,3545,3545,0
20240715,160800,30986712195,3545,3545,3545,3545,0
20240715,160700,30986712195,3545,3545,3545,3545,0
20240715,160600,30986712195,3545,3545,3545,3545,0
20240715,160500,30986712195,3545,3545,3545,3545,0
20240715,160400,30986712195,3545,3545,3545,3545,0
20240715,160300,30986712195,3545,3545,3545,3545,0
20240715,160200,30986712195,3545,3545,3545,3545,0
20240715,160100,30986712195,3545,3545,3545,3545,0
20240715,160000,30986712195,3545,3545,3545,3545,0
20240715,155900,30986712195,3545,3545,3545,3545,0
20240715,155800,30986712195,3545,3545,3545,3545,0
20240715,155700,30986712195,3545,3545,3545,3545,0
20240715,155600,30986712195,3545,3545,3545,3545,57287
20240715,155500,30986712195,3545,3545,3545,3545,0
20240715,155400,30986712195,3545,3545,3545,3545,0
20240715,155300,30986712195,3545,3545,3545,3545,0
20240715,155200,30986712195,3545,3545,3545,3545,0
20240715,155100,30986712195,3545,3545,3545,3545,0
20240715,155000,30986712195,3545,3545,3545,3545,0
20240715,154900,30986712195,3545,3545,3545,3545,0
20240715,154800,30986712195,3545,3545,3545,3545,0
20240715,154700,30986712195,3545,3545,3545,3545,0
20240715,154600,30986712195,3545,3545,3545,3545,0
20240715,154500,30986712195,3545,3545,3545,3545,0
20240715,154400,30986712195,3545,3545,3545,3545,0
20240715,154300,30986712195,3545,3545,3545,3545,0
20240715,154200,30986712195,3545,3545,3545,3545,0
20240715,154100,30986712195,3545,3545,3545,3545,0
20240715,154000,30986712195,3545,3545,3545,3545,0
20240715,153900,30986712195,3545,3545,3545,3545,0
20240715,153800,30986712195,3545,3545,3545,3545,0
20240715,153700,30986712195,3545,3545,3545,3545,0
20240715,153600,30986712195,3545,3545,3545,3545,0
20240715,153500,30986712195,3545,3545,3545,3545,0
20240715,153400,30986712195,3545,3545,3545,3545,0
20240715,153300,30986712195,3545,3545,3545,3545,0
20240715,153200,30986712195,3545,3545,3545,3545,0
20240715,153100,30986712195,3545,3545,3545,3545,0
20240715,153000,30986712195,3545,3545,3545,3545,57287
20240715,152900,30783629780,3580,3580,3580,3580,0
20240715,152800,30783629780,3580,3580,3580,3580,0
20240715,152700,30783629780,3580,3580,3580,3580,0
20240715,152600,30783629780,3580,3580,3580,3580,0
20240715,152500,30783629780,3580,3580,3580,3580,0
20240715,152400,30783629780,3580,3580,3580,3580,0
20240715,152300,30783629780,3580,3580,3580,3580,0
20240715,152200,30783629780,3580,3580,3580,3580,0
20240715,152100,30783629780,3580,3580,3580,3580,0
20240715,152000,30783629780,3580,3580,3580,3580,0
20240715,151900,30783629780,3580,3575,3590,3565,16762
20240715,151800,30723643600,3575,3560,3585,3560,15819
20240715,151700,30667207525,3565,3570,3575,3555,18332
20240715,151600,30601851245,3570,3580,3590,3560,17133
20240715,151500,30540597360,3590,3590,3600,3580,19363
20240715,151400,30471047720,3585,3580,3590,3570,14124
20240715,151300,30420456210,3570,3570,3580,3555,13350
20240715,151200,30372754510,3560,3565,3570,3555,10360
20240715,151100,30335840005,3555,3570,3575,3555,13665
20240715,151000,30287124745,3560,3545,3580,3540,20778
20240715,150900,30213103790,3540,3545,3550,3540,11852
20240715,150800,30171089025,3545,3545,3555,3540,3498
20240715,150700,30158687805,3545,3560,3560,3530,22808
20240715,150600,30077898190,3560,3575,3580,3550,12503
20240715,150500,30033339580,3580,3570,3585,3560,7771
20240715,150400,30005577745,3570,3570,3570,3550,19931
20240715,150300,29934605450,3575,3585,3585,3575,11380
20240715,150200,29893905710,3585,3575,3590,3570,10068
20240715,150100,29857886325,3575,3590,3590,3570,3288
20240715,150000,29846125120,3580,3590,3590,3580,4690
20240715,145900,29829296820,3590,3590,3590,3575,4244
20240715,145800,29814083310,3585,3590,3590,3550,29163
20240715,145700,29710139650,3590,3590,3590,3570,12236
20240715,145600,29666321365,3590,3590,3600,3585,5338
20240715,145500,29647151445,3590,3600,3605,3590,9085
20240715,145400,29614475340,3600,3590,3605,3590,6945
20240715,145300,29589505905,3590,3590,3590,3580,5931
20240715,145200,29568233110,3590,3590,3600,3570,26798
20240715,145100,29472191470,3590,3610,3615,3590,16371
20240715,145000,29413235785,3610,3605,3620,3605,2201
20240715,144900,29405279650,3605,3600,3615,3600,10964
20240715,144800,29365718105,3600,3605,3610,3600,4551
20240715,144700,29349304065,3600,3610,3610,3600,3484
20240715,144600,29336737790,3605,3610,3610,3600,6170
20240715,144500,29314506045,3605,3610,3610,3600,7650
20240715,144400,29286930110,3610,3605,3615,3600,5327
20240715,144300,29267721610,3600,3615,3615,3600,13556
20240715,144200,29218849545,3615,3615,3625,3615,4855
20240715,144100,29201284960,3625,3620,3635,3605,7408
20240715,144000,29174498525,3625,3640,3640,3605,5036
20240715,143900,29156295350,3640,3605,3650,3600,11385
20240715,143800,29115021015,3615,3600,3630,3600,12761
20240715,143700,29068911365,3600,3640,3645,3590,60597
20240715,143600,28850579370,3630,3650,3660,3630,22057
20240715,143500,28770176895,3645,3665,3665,3640,16918
20240715,143400,28708356200,3660,3660,3670,3655,12381
20240715,143300,28662988420,3655,3650,3660,3640,19935
20240715,143200,28590287880,3645,3665,3665,3640,8783
20240715,143100,28558229250,3665,3650,3665,3650,7688
20240715,143000,28530095965,3650,3645,3650,3635,5335
20240715,142900,28510659980,3645,3640,3650,3635,4812
20240715,142800,28493130325,3640,3635,3645,3630,4977
20240715,142700,28475027665,3640,3655,3660,3640,26359
20240715,142600,28378959790,3655,3660,3665,3655,11410
20240715,142500,28337201335,3660,3655,3670,3650,13418
20240715,142400,28288074150,3650,3645,3650,3635,19632
20240715,142300,28216678795,3645,3660,3660,3640,24281
20240715,142200,28128098295,3655,3675,3685,3650,30026
20240715,142100,28018078980,3670,3660,3690,3655,36307
20240715,142000,27884724775,3660,3635,3665,3625,45072
20240715,141900,27720344315,3630,3635,3640,3625,9686
20240715,141800,27685126525,3635,3625,3635,3615,9783
20240715,141700,27649651565,3625,3615,3630,3615,7955
20240715,141600,27620837220,3615,3620,3620,3605,13368
20240715,141500,27572516030,3620,3620,3620,3615,7379
20240715,141400,27545810735,3620,3625,3630,3605,23340
20240715,141300,27461342745,3625,3615,3640,3615,26889
20240715,141200,27363779825,3600,3610,3610,3590,22713
20240715,141100,27282059530,3610,3605,3610,3605,4837
20240715,141000,27264610340,3610,3615,3615,3605,25289
20240715,140900,27173294380,3620,3615,3625,3605,13908
20240715,140800,27122992375,3615,3610,3620,3595,47865
20240715,140700,26950165320,3610,3575,3625,3575,61597
20240715,140600,26728011725,3575,3580,3585,3555,52956
20240715,140500,26539154835,3585,3585,3590,3570,25291
20240715,140400,26448613615,3585,3560,3590,3560,41582
20240715,140300,26299803310,3565,3610,3620,3510,152911
20240715,140200,25753809420,3610,3610,3620,3600,61612
20240715,140100,25531511620,3605,3590,3630,3585,143817
20240715,140000,25012549185,3590,3740,3770,3580,1203450
20240715,135900,20521478800,3740,3710,3745,3710,52710
20240715,135800,20324942870,3710,3685,3710,3685,17479
20240715,135700,20260235120,3685,3700,3710,3680,25411
20240715,135600,20166318685,3710,3715,3725,3700,29727
20240715,135500,20055899020,3720,3710,3730,3705,92873
20240715,135400,19710566960,3715,3675,3715,3675,72070
20240715,135300,19444070960,3680,3675,3680,3675,3940
20240715,135200,19429583115,3680,3675,3680,3670,5206
20240715,135100,19410447545,3670,3665,3680,3665,12016
20240715,135000,19366329650,3660,3655,3660,3655,6691
20240715,134900,19341849930,3660,3660,3665,3655,4446
20240715,134800,19325575630,3660,3655,3660,3650,3935
20240715,134700,19311183400,3650,3655,3655,3650,9966
20240715,134600,19274799650,3655,3655,3665,3650,5190
20240715,134500,19255821785,3650,3665,3665,3650,2930
20240715,134400,19245111595,3650,3660,3665,3645,13583
20240715,134300,19195481020,3660,3690,3690,3655,14877
20240715,134200,19140865980,3690,3665,3695,3665,30687
20240715,134100,19027679530,3660,3660,3660,3655,3514
20240715,134000,19014821405,3660,3650,3660,3650,3435
20240715,133900,19002273880,3650,3660,3670,3650,6343
20240715,133800,18979108300,3660,3665,3665,3645,18874
20240715,133700,18910155340,3665,3680,3680,3665,11347
20240715,133600,18868486305,3680,3680,3685,3675,17678
20240715,133500,18803401360,3675,3655,3680,3655,10439
20240715,133400,18765152865,3660,3650,3665,3650,7115
20240715,133300,18739114435,3650,3690,3690,3640,49889
20240715,133200,18555929945,3690,3665,3690,3665,39595
20240715,133100,18410229280,3670,3660,3670,3655,23058
20240715,133000,18325690485,3660,3635,3665,3630,56598
20240715,132900,18119111990,3635,3635,3645,3630,6979
20240715,132800,18093733520,3635,3635,3645,3630,5827
20240715,132700,18072534120,3640,3625,3650,3620,27035
20240715,132600,17974121160,3625,3625,3625,3620,5574
20240715,132500,17953923320,3625,3625,3630,3615,11226
20240715,132400,17913216565,3625,3610,3625,3605,10084
20240715,132300,17876764015,3610,3605,3610,3605,5433
20240715,132200,17857164050,3605,3605,3605,3600,9885
20240715,132100,17821557860,3605,3605,3610,3605,5658
20240715,132000,17801147945,3605,3615,3620,3600,15673
20240715,131900,17744565665,3610,3600,3615,3600,6096
20240715,131800,17722567615,3600,3600,3610,3600,9256
20240715,131700,17689189215,3605,3595,3605,3590,4069
20240715,131600,17674528340,3590,3600,3600,3590,8272
20240715,131500,17644784355,3600,3595,3600,3590,5400
20240715,131400,17625355295,3595,3600,3600,3585,5208
20240715,131300,17606638245,3600,3600,3615,3595,15392
20240715,131200,17551146970,3595,3590,3605,3590,6765
20240715,131100,17526810210,3595,3585,3595,3580,4490
20240715,131000,17510699560,3585,3585,3590,3575,6280
20240715,130900,17488197005,3590,3590,3590,3580,5299
20240715,130800,17469200470,3585,3575,3590,3565,17085
20240715,130700,17408190705,3570,3590,3590,3570,23912
20240715,130600,17322705600,3590,3610,3610,3590,9920
20240715,130500,17287015450,3605,3610,3610,3600,3478
20240715,130400,17274472120,3605,3595,3610,3590,10071
20240715,130300,17238214065,3595,3600,3610,3595,5707
20240715,130200,17217684250,3600,3600,3600,3595,8335
20240715,130100,17187686320,3595,3620,3620,3595,15600
20240715,130000,17131496245,3620,3615,3620,3610,11708
20240715,125900,17089154940,3610,3625,3625,3610,8627
20240715,125800,17057942485,3620,3615,3625,3600,19781
20240715,125700,16986455690,3615,3610,3615,3590,11966
20240715,125600,16943242630,3610,3575,3610,3565,29359
20240715,125500,16837887710,3580,3590,3590,3560,24674
20240715,125400,16749669535,3585,3590,3595,3585,5981
20240715,125300,16728205430,3590,3600,3600,3585,4730
20240715,125200,16711205040,3600,3590,3600,3590,2563
20240715,125100,16701998710,3595,3600,3600,3590,6122
20240715,125000,16679981305,3600,3600,3600,3595,2901
20240715,124900,16669538945,3600,3605,3605,3595,1963
20240715,124800,16662468605,3605,3585,3615,3585,10762
20240715,124700,16623723265,3585,3585,3590,3580,5357
20240715,124600,16604514760,3590,3590,3595,3580,9491
20240715,124500,16570461180,3595,3610,3610,3595,4242
20240715,124400,16555187355,3610,3605,3615,3605,4416
20240715,124300,16539254085,3610,3590,3610,3590,4152
20240715,124200,16524311465,3595,3615,3620,3580,57696
20240715,124100,16316753300,3620,3605,3620,3605,25295
20240715,124000,16225489115,3615,3655,3655,3610,32727
20240715,123900,16106682075,3650,3650,3660,3640,22585
20240715,123800,16024262860,3650,3605,3660,3605,19971
20240715,123700,15951564215,3600,3630,3635,3600,32923
20240715,123600,15832485760,3630,3660,3660,3630,24017
20240715,123500,15744983730,3660,3645,3670,3635,24601
20240715,123400,15655198120,3645,3680,3685,3635,52729
20240715,123300,15462414610,3675,3615,3695,3610,151428
20240715,123200,14907898090,3615,3610,3620,3600,9975
20240715,123100,14871881510,3610,3605,3615,3595,15526
20240715,123000,14815880565,3600,3585,3605,3575,10400
20240715,122900,14778577845,3580,3610,3610,3575,24328
20240715,122800,14691177210,3610,3605,3630,3605,29549
20240715,122700,14584291355,3605,3590,3605,3590,12177
20240715,122600,14540481740,3590,3615,3630,3580,31048
20240715,122500,14428668710,3620,3600,3650,3585,73426
20240715,122400,14162378240,3600,3550,3600,3550,27084
20240715,122300,14065485600,3550,3580,3595,3550,56001
20240715,122200,13865070000,3580,3605,3605,3575,51130
20240715,122100,13681734530,3600,3630,3655,3600,89689
20240715,122000,13356893860,3630,3605,3670,3600,223467
20240715,121900,12544708620,3605,3590,3605,3585,53712
20240715,121800,12351758500,3565,3565,3565,3565,0
20240715,121700,12351758500,3565,3545,3565,3540,97339
20240715,121600,12005477880,3545,3495,3545,3470,84531
20240715,121500,11707467425,3470,3475,3495,3470,14406
20240715,121400,11657309305,3475,3475,3480,3465,5526
20240715,121300,11638100855,3480,3465,3480,3455,4886
20240715,121200,11621137645,3465,3470,3470,3455,5817
20240715,121100,11601024375,3470,3465,3470,3465,2097
20240715,121000,11593756375,3465,3475,3475,3465,3103
20240715,120900,11582991205,3475,3475,3480,3455,6917
20240715,120800,11558947465,3480,3455,3485,3455,8415
20240715,120700,11529699910,3450,3450,3455,3430,18988
20240715,120600,11464301180,3450,3485,3485,3450,19995
20240715,120500,11395034045,3485,3475,3485,3470,15196
20240715,120400,11342221590,3475,3485,3490,3475,5635
20240715,120300,11322607340,3485,3490,3500,3475,4711
20240715,120200,11306185640,3490,3475,3500,3470,8012
20240715,120100,11278236825,3475,3490,3490,3470,9128
20240715,120000,11246471640,3490,3495,3495,3470,13802
20240715,115900,11198416445,3490,3495,3500,3485,5671
20240715,115800,11178606600,3495,3485,3500,3485,22873
20240715,115700,11098792020,3495,3480,3500,3480,4973
20240715,115600,11081449660,3485,3490,3500,3475,14136
20240715,115500,11032215320,3490,3510,3520,3480,27215
20240715,115400,10936752995,3505,3480,3515,3480,34609
20240715,115300,10815520905,3480,3460,3485,3440,10617
20240715,115200,10778707870,3460,3475,3480,3460,9805
20240715,115100,10744674415,3460,3465,3490,3450,21486
20240715,115000,10670008410,3465,3490,3495,3435,46735
20240715,114900,10508061350,3490,3445,3500,3435,48083
20240715,114800,10341214430,3435,3415,3450,3405,19932
20240715,114700,10272787170,3415,3420,3420,3405,11323
20240715,114600,10234168745,3420,3445,3445,3415,7097
20240715,114500,10209871570,3445,3435,3450,3425,10883
20240715,114400,10172501825,3435,3435,3450,3410,4998
20240715,114300,10155348715,3420,3460,3460,3410,25986
20240715,114200,10066102980,3460,3425,3465,3420,17956
20240715,114100,10004270745,3425,3440,3440,3425,8210
20240715,114000,9976095935,3440,3460,3465,3430,52421
20240715,113900,9795240220,3455,3415,3465,3410,24285
20240715,113800,9711739150,3415,3425,3425,3400,16227
20240715,113700,9656408260,3425,3410,3425,3405,13716
20240715,113600,9609608085,3410,3380,3415,3375,53385
20240715,113500,9428386505,3385,3430,3435,3365,69766
20240715,113400,9191336075,3430,3500,3505,3420,66255
20240715,113300,8962621735,3505,3525,3530,3490,49902
20240715,113200,8787476205,3520,3475,3545,3470,204292
20240715,113100,8068802215,3475,3405,3475,3405,57254
20240715,113000,7871647755,3420,3375,3420,3375,13291
20240715,112900,7826435080,3375,3400,3400,3375,11570
20240715,112800,7787229825,3410,3410,3410,3400,3857
20240715,112700,7774097265,3415,3410,3430,3405,18929
20240715,112600,7709391260,3410,3395,3410,3390,10098
20240715,112500,7675039410,3395,3375,3395,3360,10064
20240715,112400,7641095375,3385,3395,3395,3365,27102
20240715,112300,7549458015,3390,3425,3425,3390,22275
20240715,112200,7473677180,3420,3370,3440,3370,39150
20240715,112100,7339884460,3385,3345,3420,3345,34358
20240715,112000,7223417360,3340,3340,3355,3340,5371
20240715,111900,7205447090,3340,3345,3350,3330,4000
20240715,111800,7192083155,3330,3330,3365,3325,12304
20240715,111700,7150887140,3325,3325,3335,3315,8310
20240715,111600,7123247040,3330,3310,3330,3305,3312
20240715,111500,7112270615,3315,3295,3325,3290,9681
20240715,111400,7080268910,3300,3330,3340,3280,26843
20240715,111300,6991789255,3340,3365,3365,3300,32940
20240715,111200,6881909340,3355,3360,3390,3345,26340
20240715,111100,6793177135,3375,3305,3380,3305,22614
20240715,111000,6717576200,3305,3315,3330,3280,46361
20240715,110900,6564448615,3310,3410,3425,3310,35305
20240715,110800,6445019240,3420,3385,3440,3385,47626
20240715,110700,6282367690,3390,3375,3395,3360,15253
20240715,110600,6230767790,3390,3350,3390,3325,22694
20240715,110500,6154621840,3360,3380,3415,3350,39423
20240715,110400,6021361665,3395,3360,3415,3355,45444
20240715,110300,5867517600,3360,3275,3400,3275,49707
20240715,110200,5700999100,3280,3270,3290,3265,17571
20240715,110100,5643471590,3280,3340,3350,3270,35672
20240715,110000,5525837865,3355,3330,3375,3325,14653
20240715,105900,5476831365,3330,3375,3405,3325,33853
20240715,105800,5363028810,3375,3400,3470,3360,44970
20240715,105700,5209300205,3380,3455,3475,3350,92814
20240715,105600,4892953355,3460,3440,3485,3415,140179
20240715,105500,4408935340,3440,3300,3445,3300,132430
20240715,105400,3962625055,3300,3290,3300,3280,6641
20240715,105300,3940763450,3290,3300,3315,3290,8125
20240715,105200,3913956850,3300,3320,3325,3290,13685
20240715,105100,3868547825,3315,3280,3325,3280,11090
20240715,105000,3831961680,3295,3295,3300,3275,14107
20240715,104900,3785607500,3295,3315,3320,3290,17727
20240715,104800,3726930115,3320,3320,3330,3290,27247
20240715,104700,3636554455,3310,3275,3330,3220,67261
20240715,104600,3414749060,3280,3240,3300,3240,28814
20240715,104500,3320100280,3240,3205,3240,3205,1093
20240715,104400,3316562535,3200,3235,3240,3200,4903
20240715,104300,3300709235,3235,3245,3245,3235,1088
20240715,104200,3297185455,3245,3200,3250,3200,7962
20240715,104100,3271475925,3225,3235,3235,3210,2000
20240715,104000,3265029290,3235,3265,3270,3235,6332
20240715,103900,3244418175,3265,3235,3265,3225,10129
20240715,103800,3211502995,3235,3210,3255,3210,20389
20240715,103700,3145567060,3210,3235,3235,3185,4444
20240715,103600,3131290195,3220,3165,3250,3165,38221
20240715,103500,3008430695,3165,3175,3180,3165,1144
20240715,103400,3004803500,3175,3150,3185,3150,7716
20240715,103300,2980326225,3150,3140,3155,3140,482
20240715,103200,2978812140,3140,3140,3140,3140,347
20240715,103100,2977722560,3140,3140,3140,3140,3358
20240715,103000,2967178440,3140,3140,3140,3135,1653
20240715,102900,2961992790,3140,3150,3150,3140,1279
20240715,102800,2957964320,3160,3145,3160,3145,465
20240715,102700,2956501710,3145,3150,3150,3145,1615
20240715,102600,2951421815,3140,3145,3165,3140,1783
20240715,102500,2945812265,3150,3170,3170,3145,3643
20240715,102400,2934318720,3170,3140,3170,3135,6500
20240715,102300,2913863735,3140,3140,3140,3140,1491
20240715,102200,2909181995,3140,3140,3145,3135,1840
20240715,102100,2903403895,3145,3155,3160,3145,2501
20240715,102000,2895526045,3155,3180,3180,3155,3539
20240715,101900,2884340675,3185,3155,3185,3155,2852
20240715,101800,2875298285,3155,3160,3160,3155,1214
20240715,101700,2871462720,3160,3155,3160,3145,1482
20240715,101600,2866789590,3160,3145,3160,3145,4199
20240715,101500,2853573545,3150,3160,3160,3145,1038
20240715,101400,2850302745,3160,3155,3165,3155,2489
20240715,101300,2842449075,3165,3155,3165,3155,1493
20240715,101200,2837732825,3165,3170,3170,3155,77
20240715,101100,2837489760,3165,3140,3170,3140,732
20240715,101000,2835172960,3140,3160,3170,3140,2976
20240715,100900,2825791645,3170,3170,3175,3160,353
20240715,100800,2824672640,3180,3165,3180,3160,3027
20240715,100700,2815090230,3165,3175,3180,3165,277
20240715,100600,2814210480,3180,3180,3185,3160,3377
20240715,100500,2803497135,3190,3160,3195,3160,2679
20240715,100400,2794982390,3160,3165,3180,3155,5621
20240715,100300,2777205950,3160,3190,3190,3155,6209
20240715,100200,2757538125,3185,3145,3210,3135,17783
20240715,100100,2700897930,3150,3140,3155,3125,15262
20240715,100000,2653014010,3145,3140,3155,3125,11236
20240715,095900,2617786410,3155,3150,3155,3135,3673
20240715,095800,2606224830,3155,3155,3170,3150,2291
20240715,095700,2598996470,3155,3170,3175,3150,5204
20240715,095600,2582590685,3165,3195,3200,3160,11340
20240715,095500,2546606150,3200,3185,3200,3175,6496
20240715,095400,2525941550,3180,3185,3205,3180,10539
20240715,095300,2492301030,3185,3200,3210,3175,7298
20240715,095200,2468994755,3195,3200,3215,3180,3918
20240715,095100,2456485660,3180,3210,3215,3175,10522
20240715,095000,2423031040,3215,3240,3245,3205,15291
20240715,094900,2373719725,3240,3230,3245,3220,16497
20240715,094800,2320553300,3235,3265,3265,3225,11648
20240715,094700,2282818735,3265,3225,3275,3225,23177
20240715,094600,2207574320,3255,3220,3310,3200,34636
20240715,094500,2095078715,3220,3170,3290,3170,37914
20240715,094400,1973133825,3170,3185,3185,3130,11066
20240715,094300,1938131245,3185,3140,3190,3115,28200
20240715,094200,1849178480,3140,3140,3200,3100,40517
20240715,094100,1722309235,3140,3295,3295,3100,100218
20240715,094000,1402494540,3280,3245,3345,3200,123415
20240715,093900,998546070,3195,3195,3195,3195,0
20240715,093800,998546070,3195,3160,3195,3155,22129
20240715,093700,928104805,3160,3150,3165,3145,8367
20240715,093600,901675725,3150,3150,3165,3130,6568
20240715,093500,880999525,3150,3125,3170,3125,19024
20240715,093400,821120935,3125,3125,3135,3115,1933
20240715,093300,815080670,3125,3100,3140,3095,14464
20240715,093200,769903975,3100,3080,3110,3080,16015
20240715,093100,720322380,3080,3090,3090,3065,7868
20240715,093000,696110940,3090,3090,3090,3080,1749
20240715,092900,690710100,3095,3075,3095,3075,5409
20240715,092800,674051185,3075,3075,3075,3075,5082
20240715,092700,658424035,3075,3075,3075,3065,348
20240715,092600,657356045,3075,3075,3080,3075,4027
20240715,092500,644973015,3075,3080,3080,3065,2459
20240715,092400,637407050,3085,3055,3090,3055,9118
20240715,092300,609331815,3050,3050,3050,3050,6167
20240715,092200,590522465,3050,3045,3065,3045,426
20240715,092100,589224550,3045,3055,3070,3040,6581
20240715,092000,569150115,3050,3060,3060,3045,6996
20240715,091900,547826170,3060,3070,3070,3045,1119
20240715,091800,544394295,3075,3080,3085,3060,6008
20240715,091700,525890500,3080,3065,3080,3050,2064
20240715,091600,519551320,3055,3060,3060,3045,1014
20240715,091500,516453935,3070,3080,3080,3050,2042
20240715,091400,510198445,3080,3075,3080,3060,5385
20240715,091300,493673540,3065,3080,3085,3065,5904
20240715,091200,475555075,3070,3095,3105,3065,5918
20240715,091100,457272035,3100,3085,3105,3070,14252
20240715,091000,413248230,3095,3050,3095,3050,13353
20240715,090900,372145020,3050,3050,3060,3015,6021
20240715,090800,353811175,3055,3010,3080,3010,15095
20240715,090700,307811795,3020,3050,3065,3010,19013
20240715,090600,249913970,3050,3015,3120,3015,25593
20240715,090500,171767570,3015,2995,3020,2995,16534
20240715,090400,122020325,2995,2975,2995,2975,10833
20240715,090300,89621215,2980,2970,2980,2970,6521
20240715,090200,70245780,2975,2925,2975,2925,13459
20240715,090100,30557840,2915,2925,2925,2915,75
20240715,090000,30338525,2925,2905,2930,2905,4804