KissMeData/036620/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,191900,3803117075,3540,3540,3540,3540,22921
20240726,191800,3803117075,3540,3540,3540,3540,0
20240726,191700,3803117075,3540,3540,3540,3540,0
20240726,191600,3803117075,3540,3540,3540,3540,0
20240726,191500,3803117075,3540,3540,3540,3540,0
20240726,191400,3803117075,3540,3540,3540,3540,0
20240726,191300,3803117075,3540,3540,3540,3540,0
20240726,191200,3803117075,3540,3540,3540,3540,0
20240726,191100,3803117075,3540,3540,3540,3540,0
20240726,191000,3803117075,3540,3540,3540,3540,0
20240726,190900,3803117075,3540,3540,3540,3540,0
20240726,190800,3803117075,3540,3540,3540,3540,0
20240726,190700,3803117075,3540,3540,3540,3540,0
20240726,190600,3803117075,3540,3540,3540,3540,0
20240726,190500,3803117075,3540,3540,3540,3540,0
20240726,190400,3803117075,3540,3540,3540,3540,0
20240726,190300,3803117075,3540,3540,3540,3540,0
20240726,190200,3803117075,3540,3540,3540,3540,0
20240726,190100,3803117075,3540,3540,3540,3540,0
20240726,190000,3803117075,3540,3540,3540,3540,0
20240726,185900,3803117075,3540,3540,3540,3540,0
20240726,185800,3803117075,3540,3540,3540,3540,0
20240726,185700,3803117075,3540,3540,3540,3540,0
20240726,185600,3803117075,3540,3540,3540,3540,0
20240726,185500,3803117075,3540,3540,3540,3540,0
20240726,185400,3803117075,3540,3540,3540,3540,0
20240726,185300,3803117075,3540,3540,3540,3540,0
20240726,185200,3803117075,3540,3540,3540,3540,0
20240726,185100,3803117075,3540,3540,3540,3540,0
20240726,185000,3803117075,3540,3540,3540,3540,0
20240726,184900,3803117075,3540,3540,3540,3540,22921
20240726,184800,3803117075,3540,3540,3540,3540,0
20240726,184700,3803117075,3540,3540,3540,3540,0
20240726,184600,3803117075,3540,3540,3540,3540,0
20240726,184500,3803117075,3540,3540,3540,3540,0
20240726,184400,3803117075,3540,3540,3540,3540,0
20240726,184300,3803117075,3540,3540,3540,3540,0
20240726,184200,3803117075,3540,3540,3540,3540,0
20240726,184100,3803117075,3540,3540,3540,3540,0
20240726,184000,3803117075,3540,3540,3540,3540,0
20240726,183900,3803117075,3540,3540,3540,3540,0
20240726,183800,3803117075,3540,3540,3540,3540,0
20240726,183700,3803117075,3540,3540,3540,3540,0
20240726,183600,3803117075,3540,3540,3540,3540,0
20240726,183500,3803117075,3540,3540,3540,3540,0
20240726,183400,3803117075,3540,3540,3540,3540,0
20240726,183300,3803117075,3540,3540,3540,3540,0
20240726,183200,3803117075,3540,3540,3540,3540,0
20240726,183100,3803117075,3540,3540,3540,3540,0
20240726,183000,3803117075,3540,3540,3540,3540,0
20240726,182900,3803117075,3540,3540,3540,3540,0
20240726,182800,3803117075,3540,3540,3540,3540,0
20240726,182700,3803117075,3540,3540,3540,3540,0
20240726,182600,3803117075,3540,3540,3540,3540,0
20240726,182500,3803117075,3540,3540,3540,3540,0
20240726,182400,3803117075,3540,3540,3540,3540,0
20240726,182300,3803117075,3540,3540,3540,3540,0
20240726,182200,3803117075,3540,3540,3540,3540,0
20240726,182100,3803117075,3540,3540,3540,3540,0
20240726,182000,3803117075,3540,3540,3540,3540,0
20240726,181900,3803117075,3540,3540,3540,3540,22921
20240726,181800,3803117075,3540,3540,3540,3540,0
20240726,181700,3803117075,3540,3540,3540,3540,0
20240726,181600,3803117075,3540,3540,3540,3540,0
20240726,181500,3803117075,3540,3540,3540,3540,0
20240726,181400,3803117075,3540,3540,3540,3540,0
20240726,181300,3803117075,3540,3540,3540,3540,0
20240726,181200,3803117075,3540,3540,3540,3540,0
20240726,181100,3803117075,3540,3540,3540,3540,0
20240726,181000,3803117075,3540,3540,3540,3540,0
20240726,180900,3803117075,3540,3540,3540,3540,0
20240726,180800,3803117075,3540,3540,3540,3540,0
20240726,180700,3803117075,3540,3540,3540,3540,0
20240726,180600,3803117075,3540,3540,3540,3540,0
20240726,180500,3803117075,3540,3540,3540,3540,0
20240726,180400,3803117075,3540,3540,3540,3540,0
20240726,180300,3803117075,3540,3540,3540,3540,0
20240726,180200,3803117075,3540,3540,3540,3540,0
20240726,180100,3803117075,3540,3540,3540,3540,0
20240726,180000,3803117075,3540,3540,3540,3540,0
20240726,175900,3803117075,3540,3540,3540,3540,0
20240726,175800,3803117075,3540,3540,3540,3540,0
20240726,175700,3803117075,3540,3540,3540,3540,0
20240726,175600,3803117075,3540,3540,3540,3540,0
20240726,175500,3803117075,3540,3540,3540,3540,0
20240726,175400,3803117075,3540,3540,3540,3540,0
20240726,175300,3803117075,3540,3540,3540,3540,0
20240726,175200,3803117075,3540,3540,3540,3540,0
20240726,175100,3803117075,3540,3540,3540,3540,0
20240726,175000,3803117075,3540,3540,3540,3540,0
20240726,174900,3803117075,3540,3540,3540,3540,22921
20240726,174800,3803117075,3540,3540,3540,3540,0
20240726,174700,3803117075,3540,3540,3540,3540,0
20240726,174600,3803117075,3540,3540,3540,3540,0
20240726,174500,3803117075,3540,3540,3540,3540,0
20240726,174400,3803117075,3540,3540,3540,3540,0
20240726,174300,3803117075,3540,3540,3540,3540,0
20240726,174200,3803117075,3540,3540,3540,3540,0
20240726,174100,3803117075,3540,3540,3540,3540,0
20240726,174000,3803117075,3540,3540,3540,3540,0
20240726,173900,3803117075,3540,3540,3540,3540,0
20240726,173800,3803117075,3540,3540,3540,3540,0
20240726,173700,3803117075,3540,3540,3540,3540,0
20240726,173600,3803117075,3540,3540,3540,3540,0
20240726,173500,3803117075,3540,3540,3540,3540,0
20240726,173400,3803117075,3540,3540,3540,3540,0
20240726,173300,3803117075,3540,3540,3540,3540,0
20240726,173200,3803117075,3540,3540,3540,3540,0
20240726,173100,3803117075,3540,3540,3540,3540,0
20240726,173000,3803117075,3540,3540,3540,3540,0
20240726,172900,3803117075,3540,3540,3540,3540,0
20240726,172800,3803117075,3540,3540,3540,3540,0
20240726,172700,3803117075,3540,3540,3540,3540,0
20240726,172600,3803117075,3540,3540,3540,3540,0
20240726,172500,3803117075,3540,3540,3540,3540,0
20240726,172400,3803117075,3540,3540,3540,3540,0
20240726,172300,3803117075,3540,3540,3540,3540,0
20240726,172200,3803117075,3540,3540,3540,3540,0
20240726,172100,3803117075,3540,3540,3540,3540,0
20240726,172000,3803117075,3540,3540,3540,3540,0
20240726,171900,3803117075,3540,3540,3540,3540,22921
20240726,171800,3803117075,3540,3540,3540,3540,0
20240726,171700,3803117075,3540,3540,3540,3540,0
20240726,171600,3803117075,3540,3540,3540,3540,0
20240726,171500,3803117075,3540,3540,3540,3540,0
20240726,171400,3803117075,3540,3540,3540,3540,0
20240726,171300,3803117075,3540,3540,3540,3540,0
20240726,171200,3803117075,3540,3540,3540,3540,0
20240726,171100,3803117075,3540,3540,3540,3540,0
20240726,171000,3803117075,3540,3540,3540,3540,0
20240726,170900,3803117075,3540,3540,3540,3540,0
20240726,170800,3803117075,3540,3540,3540,3540,0
20240726,170700,3803117075,3540,3540,3540,3540,0
20240726,170600,3803117075,3540,3540,3540,3540,0
20240726,170500,3803117075,3540,3540,3540,3540,0
20240726,170400,3803117075,3540,3540,3540,3540,0
20240726,170300,3803117075,3540,3540,3540,3540,0
20240726,170200,3803117075,3540,3540,3540,3540,0
20240726,170100,3803117075,3540,3540,3540,3540,0
20240726,170000,3803117075,3540,3540,3540,3540,0
20240726,165900,3803117075,3540,3540,3540,3540,0
20240726,165800,3803117075,3540,3540,3540,3540,0
20240726,165700,3803117075,3540,3540,3540,3540,0
20240726,165600,3803117075,3540,3540,3540,3540,0
20240726,165500,3803117075,3540,3540,3540,3540,0
20240726,165400,3803117075,3540,3540,3540,3540,0
20240726,165300,3803117075,3540,3540,3540,3540,0
20240726,165200,3803117075,3540,3540,3540,3540,0
20240726,165100,3803117075,3540,3540,3540,3540,0
20240726,165000,3803117075,3540,3540,3540,3540,0
20240726,164900,3803117075,3540,3540,3540,3540,22921
20240726,164800,3803117075,3540,3540,3540,3540,0
20240726,164700,3803117075,3540,3540,3540,3540,0
20240726,164600,3803117075,3540,3540,3540,3540,0
20240726,164500,3803117075,3540,3540,3540,3540,0
20240726,164400,3803117075,3540,3540,3540,3540,0
20240726,164300,3803117075,3540,3540,3540,3540,0
20240726,164200,3803117075,3540,3540,3540,3540,0
20240726,164100,3803117075,3540,3540,3540,3540,0
20240726,164000,3803117075,3540,3540,3540,3540,0
20240726,163900,3803117075,3540,3540,3540,3540,0
20240726,163800,3803117075,3540,3540,3540,3540,0
20240726,163700,3803117075,3540,3540,3540,3540,0
20240726,163600,3803117075,3540,3540,3540,3540,0
20240726,163500,3803117075,3540,3540,3540,3540,0
20240726,163400,3803117075,3540,3540,3540,3540,0
20240726,163300,3803117075,3540,3540,3540,3540,0
20240726,163200,3803117075,3540,3540,3540,3540,0
20240726,163100,3803117075,3540,3540,3540,3540,0
20240726,163000,3803117075,3540,3540,3540,3540,0
20240726,162900,3803117075,3540,3540,3540,3540,0
20240726,162800,3803117075,3540,3540,3540,3540,0
20240726,162700,3803117075,3540,3540,3540,3540,0
20240726,162600,3803117075,3540,3540,3540,3540,0
20240726,162500,3803117075,3540,3540,3540,3540,0
20240726,162400,3803117075,3540,3540,3540,3540,0
20240726,162300,3803117075,3540,3540,3540,3540,0
20240726,162200,3803117075,3540,3540,3540,3540,0
20240726,162100,3803117075,3540,3540,3540,3540,0
20240726,162000,3803117075,3540,3540,3540,3540,0
20240726,161900,3803117075,3540,3540,3540,3540,22921
20240726,161800,3803117075,3540,3540,3540,3540,0
20240726,161700,3803117075,3540,3540,3540,3540,0
20240726,161600,3803117075,3540,3540,3540,3540,0
20240726,161500,3803117075,3540,3540,3540,3540,0
20240726,161400,3803117075,3540,3540,3540,3540,0
20240726,161300,3803117075,3540,3540,3540,3540,0
20240726,161200,3803117075,3540,3540,3540,3540,0
20240726,161100,3803117075,3540,3540,3540,3540,0
20240726,161000,3803117075,3540,3540,3540,3540,0
20240726,160900,3803117075,3540,3540,3540,3540,0
20240726,160800,3803117075,3540,3540,3540,3540,0
20240726,160700,3803117075,3540,3540,3540,3540,0
20240726,160600,3803117075,3540,3540,3540,3540,0
20240726,160500,3803117075,3540,3540,3540,3540,0
20240726,160400,3803117075,3540,3540,3540,3540,0
20240726,160300,3803117075,3540,3540,3540,3540,0
20240726,160200,3803117075,3540,3540,3540,3540,0
20240726,160100,3803117075,3540,3540,3540,3540,0
20240726,160000,3803117075,3540,3540,3540,3540,0
20240726,155900,3803117075,3540,3540,3540,3540,0
20240726,155800,3803117075,3540,3540,3540,3540,0
20240726,155700,3803117075,3540,3540,3540,3540,0
20240726,155600,3803117075,3540,3540,3540,3540,0
20240726,155500,3803117075,3540,3540,3540,3540,0
20240726,155400,3803117075,3540,3540,3540,3540,0
20240726,155300,3803117075,3540,3540,3540,3540,0
20240726,155200,3803117075,3540,3540,3540,3540,0
20240726,155100,3803117075,3540,3540,3540,3540,0
20240726,155000,3803117075,3540,3540,3540,3540,0
20240726,154900,3803117075,3540,3540,3540,3540,22921
20240726,154800,3803117075,3540,3540,3540,3540,0
20240726,154700,3803117075,3540,3540,3540,3540,0
20240726,154600,3803117075,3540,3540,3540,3540,0
20240726,154500,3803117075,3540,3540,3540,3540,0
20240726,154400,3803117075,3540,3540,3540,3540,0
20240726,154300,3803117075,3540,3540,3540,3540,0
20240726,154200,3803117075,3540,3540,3540,3540,0
20240726,154100,3803117075,3540,3540,3540,3540,0
20240726,154000,3803117075,3540,3540,3540,3540,0
20240726,153900,3803117075,3540,3540,3540,3540,0
20240726,153800,3803117075,3540,3540,3540,3540,0
20240726,153700,3803117075,3540,3540,3540,3540,0
20240726,153600,3803117075,3540,3540,3540,3540,0
20240726,153500,3803117075,3540,3540,3540,3540,0
20240726,153400,3803117075,3540,3540,3540,3540,0
20240726,153300,3803117075,3540,3540,3540,3540,0
20240726,153200,3803117075,3540,3540,3540,3540,0
20240726,153100,3803117075,3540,3540,3540,3540,0
20240726,153000,3803117075,3540,3540,3540,3540,22921
20240726,152900,3721976735,3540,3540,3540,3540,0
20240726,152800,3721976735,3540,3540,3540,3540,0
20240726,152700,3721976735,3540,3540,3540,3540,0
20240726,152600,3721976735,3540,3540,3540,3540,0
20240726,152500,3721976735,3540,3540,3540,3540,0
20240726,152400,3721976735,3540,3540,3540,3540,0
20240726,152300,3721976735,3540,3540,3540,3540,0
20240726,152200,3721976735,3540,3540,3540,3540,0
20240726,152100,3721976735,3540,3540,3540,3540,0
20240726,152000,3721976735,3540,3540,3540,3540,0
20240726,151900,3721976735,3540,3540,3540,3535,7536
20240726,151800,3695311340,3540,3540,3540,3535,668
20240726,151700,3692947185,3535,3540,3540,3535,4299
20240726,151600,3677749045,3530,3530,3540,3530,6806
20240726,151500,3653687850,3535,3540,3540,3535,2783
20240726,151400,3643846275,3540,3540,3540,3530,4484
20240726,151300,3627990660,3540,3530,3540,3530,3041
20240726,151200,3617243645,3535,3530,3540,3530,5472
20240726,151100,3597911400,3530,3520,3530,3520,3695
20240726,151000,3584873600,3525,3510,3525,3510,2795
20240726,150900,3575035775,3515,3510,3515,3505,2605
20240726,150800,3565892110,3505,3510,3510,3505,459
20240726,150700,3564282145,3505,3505,3510,3505,7399
20240726,150600,3538347480,3510,3500,3515,3500,6151
20240726,150500,3516764850,3510,3500,3510,3500,296
20240726,150400,3515726600,3510,3510,3510,3500,3295
20240726,150300,3504173260,3510,3510,3510,3510,425
20240726,150200,3502681510,3510,3505,3510,3505,975
20240726,150100,3499259320,3505,3505,3505,3505,1167
20240726,150000,3495168985,3505,3505,3510,3505,882
20240726,145900,3492076675,3505,3505,3505,3505,223
20240726,145800,3491295060,3505,3500,3505,3495,897
20240726,145700,3488154015,3500,3495,3500,3495,1100
20240726,145600,3484304665,3495,3495,3500,3495,1749
20240726,145500,3478191005,3505,3495,3505,3495,786
20240726,145400,3475440525,3495,3500,3500,3495,2154
20240726,145300,3467904625,3500,3505,3505,3495,1594
20240726,145200,3462325095,3505,3490,3505,3490,4144
20240726,145100,3447806240,3495,3490,3495,3490,717
20240726,145000,3445303880,3485,3490,3490,3485,1191
20240726,144900,3441150940,3490,3490,3490,3480,1754
20240726,144800,3435031585,3495,3490,3495,3490,1214
20240726,144700,3430792755,3490,3490,3495,3485,1533
20240726,144600,3425440140,3490,3485,3495,3485,1167
20240726,144500,3421369605,3485,3490,3495,3480,1875
20240726,144400,3414831730,3490,3485,3490,3485,655
20240726,144300,3412546495,3490,3490,3490,3485,1092
20240726,144200,3408735470,3485,3485,3490,3480,1516
20240726,144100,3403452285,3480,3490,3495,3480,3656
20240726,144000,3390706640,3495,3495,3500,3490,1164
20240726,143900,3386639800,3490,3500,3500,3490,1341
20240726,143800,3381952265,3500,3500,3500,3495,1833
20240726,143700,3375541300,3500,3495,3500,3495,746
20240726,143600,3372932770,3495,3495,3495,3490,743
20240726,143500,3370337280,3495,3490,3495,3490,780
20240726,143400,3367613150,3495,3505,3505,3495,1721
20240726,143300,3361589985,3500,3505,3510,3500,626
20240726,143200,3359395475,3505,3505,3510,3505,1292
20240726,143100,3354865800,3510,3515,3515,3510,1365
20240726,143000,3350070905,3520,3520,3525,3520,1057
20240726,142900,3346349230,3520,3520,3525,3520,1206
20240726,142800,3342104105,3525,3535,3535,3525,1257
20240726,142700,3337669940,3530,3530,3535,3530,960
20240726,142600,3334278635,3535,3525,3535,3525,890
20240726,142500,3331136115,3525,3520,3535,3515,1057
20240726,142400,3327413615,3520,3530,3530,3515,1748
20240726,142300,3321259325,3530,3525,3530,3525,913
20240726,142200,3318036440,3530,3525,3530,3520,962
20240726,142100,3314649030,3525,3520,3530,3520,1018
20240726,142000,3311060790,3520,3515,3525,3515,732
20240726,141900,3308486645,3515,3525,3525,3515,2159
20240726,141800,3300884125,3525,3525,3530,3525,513
20240726,141700,3299075795,3525,3525,3530,3520,1800
20240726,141600,3292728880,3530,3520,3530,3520,537
20240726,141500,3290837515,3520,3520,3530,3520,1019
20240726,141400,3287247390,3515,3520,3525,3515,786
20240726,141300,3284480720,3520,3520,3525,3510,409
20240726,141200,3283043105,3520,3515,3525,3515,828
20240726,141100,3280132655,3515,3510,3515,3510,320
20240726,141000,3279008415,3515,3515,3520,3510,1706
20240726,140900,3273015100,3520,3520,3525,3520,1082
20240726,140800,3269205885,3520,3515,3520,3515,394
20240726,140700,3267819035,3515,3520,3525,3515,792
20240726,140600,3265029365,3520,3520,3520,3520,972
20240726,140500,3261607925,3520,3515,3520,3515,2716
20240726,140400,3252060265,3520,3515,3520,3515,1625
20240726,140300,3246347455,3515,3510,3515,3510,431
20240726,140200,3244832810,3510,3515,3515,3510,1852
20240726,140100,3238330575,3510,3505,3510,3505,528
20240726,140000,3236477345,3510,3515,3515,3505,2052
20240726,135900,3229275405,3520,3520,3520,3515,1764
20240726,135800,3223068625,3520,3515,3520,3510,741
20240726,135700,3220464575,3520,3510,3520,3510,900
20240726,135600,3217304620,3510,3510,3515,3505,1197
20240726,135500,3213099485,3510,3505,3510,3505,699
20240726,135400,3210646600,3505,3510,3510,3505,388
20240726,135300,3209284780,3510,3510,3510,3505,2252
20240726,135200,3201390175,3505,3510,3515,3505,1990
20240726,135100,3194399705,3515,3515,3515,3505,966
20240726,135000,3191008630,3510,3510,3515,3510,379
20240726,134900,3189678335,3505,3510,3515,3505,548
20240726,134800,3187755250,3510,3510,3510,3510,1792
20240726,134700,3181465330,3505,3510,3510,3505,335
20240726,134600,3180290010,3505,3500,3505,3495,1670
20240726,134500,3174441055,3500,3500,3510,3495,3119
20240726,134400,3163535530,3500,3495,3500,3495,136
20240726,134300,3163060065,3490,3515,3515,3490,5613
20240726,134200,3143414885,3515,3515,3515,3510,895
20240726,134100,3140269485,3520,3515,3520,3515,520
20240726,134000,3138440870,3515,3510,3515,3510,1501
20240726,133900,3133165420,3515,3510,3515,3510,1462
20240726,133800,3128031370,3505,3510,3510,3505,1325
20240726,133700,3123381205,3510,3500,3510,3500,302
20240726,133600,3122322390,3500,3505,3505,3500,265
20240726,133500,3121393585,3505,3495,3505,3495,1326
20240726,133400,3116747020,3500,3495,3500,3495,307
20240726,133300,3115672740,3495,3510,3510,3495,7168
20240726,133200,3090596600,3510,3505,3510,3505,889
20240726,133100,3087477640,3505,3510,3515,3505,1904
20240726,133000,3080795120,3515,3520,3520,3515,3210
20240726,132900,3069505875,3515,3510,3520,3510,455
20240726,132800,3067907925,3510,3515,3515,3510,609
20240726,132700,3065768760,3520,3530,3530,3515,3004
20240726,132600,3055198160,3525,3530,3530,3525,3249
20240726,132500,3043739205,3530,3530,3535,3525,918
20240726,132400,3040497530,3530,3525,3535,3525,545
20240726,132300,3038576185,3520,3520,3525,3520,631
20240726,132200,3036354000,3520,3520,3525,3515,1019
20240726,132100,3032766215,3520,3530,3535,3515,3758
20240726,132000,3019501950,3535,3530,3535,3530,2492
20240726,131900,3010702905,3530,3525,3530,3520,1792
20240726,131800,3004392275,3525,3520,3530,3520,1938
20240726,131700,2997566075,3515,3515,3520,3515,671
20240726,131600,2995205250,3515,3510,3520,3510,4645
20240726,131500,2978886595,3505,3510,3510,3500,1247
20240726,131400,2974520660,3510,3495,3510,3495,3855
20240726,131300,2961016365,3500,3505,3505,3490,3038
20240726,131200,2950403255,3500,3485,3500,3480,3682
20240726,131100,2937533925,3485,3475,3485,3475,4258
20240726,131000,2922724555,3475,3465,3475,3455,2138
20240726,130900,2915318570,3470,3455,3470,3450,1628
20240726,130800,2909687695,3455,3445,3455,3445,1315
20240726,130700,2905150005,3450,3440,3450,3435,10085
20240726,130600,2870481860,3435,3435,3435,3435,106
20240726,130500,2870117750,3440,3435,3440,3430,852
20240726,130400,2867191705,3435,3430,3435,3430,119
20240726,130300,2866782975,3430,3435,3435,3430,549
20240726,130200,2864899190,3435,3430,3435,3430,497
20240726,130100,2863194200,3430,3430,3430,3430,137
20240726,130000,2862724290,3430,3430,3430,3425,561
20240726,125900,2860800685,3430,3430,3430,3430,112
20240726,125800,2860416525,3425,3425,3435,3425,263
20240726,125700,2859515175,3425,3425,3425,3425,365
20240726,125600,2858265050,3420,3420,3430,3415,2535
20240726,125500,2849595825,3425,3440,3445,3425,5503
20240726,125400,2830729185,3430,3435,3435,3430,931
20240726,125300,2827532615,3425,3435,3440,3425,5426
20240726,125200,2808912600,3440,3430,3445,3430,1850
20240726,125100,2802544730,3430,3430,3440,3430,606
20240726,125000,2800463295,3430,3430,3430,3430,744
20240726,124900,2797911375,3430,3415,3430,3415,5447
20240726,124800,2779287605,3405,3425,3425,3405,13880
20240726,124700,2731924140,3420,3420,3425,3415,12731
20240726,124600,2688376535,3420,3425,3425,3420,5369
20240726,124500,2670005600,3420,3425,3425,3420,2008
20240726,124400,2663136365,3425,3430,3430,3420,4886
20240726,124300,2646407115,3425,3445,3445,3425,12953
20240726,124200,2601883260,3450,3450,3450,3445,326
20240726,124100,2600759090,3450,3460,3460,3445,40060
20240726,124000,2462567705,3460,3475,3480,3455,51720
20240726,123900,2283380365,3475,3480,3480,3475,13
20240726,123800,2283335185,3475,3475,3475,3475,105
20240726,123700,2282970310,3475,3475,3475,3475,13
20240726,123600,2282925135,3480,3480,3485,3480,169
20240726,123500,2282336785,3480,3475,3480,3470,218
20240726,123400,2281579685,3475,3475,3475,3470,251
20240726,123300,2280707495,3475,3480,3480,3475,3254
20240726,123200,2269399365,3475,3480,3485,3475,828
20240726,123100,2266517935,3480,3485,3485,3475,4728
20240726,123000,2250085100,3485,3480,3485,3480,51
20240726,122900,2249907375,3475,3480,3480,3475,490
20240726,122800,2248204190,3475,3475,3480,3475,38
20240726,122700,2248072055,3475,3480,3480,3475,225
20240726,122600,2247290170,3475,3475,3475,3475,105
20240726,122500,2246925295,3475,3475,3475,3475,30
20240726,122400,2246821045,3475,3475,3475,3475,1410
20240726,122300,2241921295,3475,3475,3475,3475,1
20240726,122200,2241917820,3475,3475,3475,3475,114
20240726,122100,2241521670,3475,3470,3475,3470,3013
20240726,122000,2231066495,3475,3480,3480,3470,4637
20240726,121900,2214961625,3480,3485,3485,3470,7113
20240726,121800,2190221960,3485,3485,3485,3485,11
20240726,121700,2190183625,3490,3495,3495,3490,5186
20240726,121600,2172069480,3495,3495,3500,3495,5481
20240726,121500,2152913330,3500,3495,3500,3495,2419
20240726,121400,2144454795,3495,3495,3495,3495,12
20240726,121300,2144412855,3495,3500,3500,3495,121
20240726,121200,2143989935,3500,3495,3500,3495,1342
20240726,121100,2139296460,3495,3495,3495,3495,108
20240726,121000,2138919000,3485,3490,3490,3465,15669
20240726,120900,2084414530,3490,3515,3515,3485,31587
20240726,120800,1974006920,3510,3510,3510,3510,126
20240726,120700,1973564660,3510,3505,3510,3505,326
20240726,120600,1972420525,3505,3505,3510,3505,1131
20240726,120500,1968454240,3505,3530,3530,3505,24881
20240726,120400,1881156315,3530,3530,3530,3530,846
20240726,120300,1878169935,3525,3530,3530,3525,368
20240726,120200,1876871480,3525,3525,3525,3525,0
20240726,120100,1876871480,3525,3525,3525,3520,137
20240726,120000,1876388715,3525,3525,3525,3525,277
20240726,115900,1875412290,3520,3525,3525,3520,379
20240726,115800,1874076905,3520,3525,3530,3520,1102
20240726,115700,1870195770,3520,3520,3520,3520,105
20240726,115600,1869826170,3520,3515,3520,3515,116
20240726,115500,1869417905,3520,3525,3525,3515,436
20240726,115400,1867883230,3520,3520,3520,3520,596
20240726,115300,1865785310,3520,3520,3520,3520,688
20240726,115200,1863363550,3515,3530,3530,3515,1656
20240726,115100,1857530755,3525,3525,3525,3525,2
20240726,115000,1857523705,3530,3525,3530,3520,1282
20240726,114900,1853005175,3525,3520,3525,3520,458
20240726,114800,1851391305,3520,3525,3525,3520,421
20240726,114700,1849907655,3525,3525,3525,3520,535
20240726,114600,1848022305,3520,3525,3525,3520,358
20240726,114500,1846760400,3520,3520,3520,3520,116
20240726,114400,1846352080,3520,3520,3520,3520,105
20240726,114300,1845982480,3520,3520,3520,3515,354
20240726,114200,1844736470,3515,3520,3525,3515,4223
20240726,114100,1829872555,3520,3525,3525,3520,1047
20240726,114000,1826185595,3525,3525,3525,3525,691
20240726,113900,1823749820,3530,3530,3530,3530,310
20240726,113800,1822655520,3530,3530,3530,3525,385
20240726,113700,1821296995,3525,3525,3525,3525,27
20240726,113600,1821201820,3525,3525,3530,3525,755
20240726,113500,1818538655,3530,3535,3535,3530,372
20240726,113400,1817224175,3530,3535,3535,3530,181
20240726,113300,1816585195,3530,3530,3530,3530,105
20240726,113200,1816214545,3530,3530,3535,3530,333
20240726,113100,1815037650,3525,3525,3535,3525,2455
20240726,113000,1806383755,3525,3525,3525,3520,432
20240726,112900,1804861015,3525,3525,3525,3515,2033
20240726,112800,1797707470,3520,3525,3525,3520,327
20240726,112700,1796556330,3525,3525,3525,3520,405
20240726,112600,1795129230,3520,3520,3525,3520,648
20240726,112500,1792845645,3525,3525,3525,3520,289
20240726,112400,1791826970,3525,3520,3525,3520,134
20240726,112300,1791355175,3515,3530,3530,3515,10326
20240726,112200,1755051985,3530,3525,3530,3525,137
20240726,112100,1754568945,3525,3525,3525,3525,166
20240726,112000,1753983795,3520,3525,3525,3520,431
20240726,111900,1752465045,3515,3520,3520,3510,1785
20240726,111800,1746195490,3520,3515,3520,3515,2671
20240726,111700,1736806820,3515,3515,3515,3515,116
20240726,111600,1736399080,3520,3520,3525,3510,6534
20240726,111500,1713425485,3515,3525,3525,3515,1221
20240726,111400,1709127500,3525,3525,3525,3525,555
20240726,111300,1707171125,3525,3525,3530,3515,3749
20240726,111200,1693971180,3530,3530,3530,3525,290
20240726,111100,1692947535,3525,3530,3530,3525,185
20240726,111000,1692295010,3530,3530,3530,3525,473
20240726,110900,1690625870,3530,3530,3530,3530,271
20240726,110800,1689669240,3525,3520,3525,3520,717
20240726,110700,1687144815,3520,3525,3525,3520,1459
20240726,110600,1682001910,3520,3525,3525,3520,440
20240726,110500,1680451435,3525,3525,3525,3525,323
20240726,110400,1679312860,3520,3525,3525,3520,733
20240726,110300,1676729655,3525,3525,3525,3525,259
20240726,110200,1675816680,3525,3520,3525,3520,508
20240726,110100,1674027205,3520,3525,3525,3520,313
20240726,110000,1672923990,3525,3525,3525,3525,233
20240726,105900,1672102665,3525,3525,3525,3525,25
20240726,105800,1672014540,3525,3525,3525,3520,411
20240726,105700,1670565805,3520,3520,3520,3520,14
20240726,105600,1670516525,3520,3515,3520,3515,321
20240726,105500,1669386610,3515,3515,3515,3510,364
20240726,105400,1668107205,3520,3520,3520,3505,6865
20240726,105300,1643990845,3525,3530,3530,3525,1841
20240726,105200,1637501205,3530,3530,3530,3525,429
20240726,105100,1635986875,3530,3530,3530,3530,653
20240726,105000,1633681785,3530,3530,3530,3525,322
20240726,104900,1632545180,3525,3520,3525,3520,1769
20240726,104800,1626316955,3520,3530,3530,3520,1564
20240726,104700,1620804810,3530,3535,3535,3530,2574
20240726,104600,1611717270,3535,3535,3535,3535,1193
20240726,104500,1607500015,3535,3535,3535,3535,775
20240726,104400,1604760390,3540,3540,3540,3540,254
20240726,104300,1603861230,3535,3535,3535,3535,25
20240726,104200,1603772855,3540,3535,3540,3535,802
20240726,104100,1600937780,3535,3535,3535,3535,230
20240726,104000,1600124730,3530,3535,3535,3530,282
20240726,103900,1599127890,3535,3525,3535,3525,1348
20240726,103800,1594368400,3530,3535,3535,3530,5352
20240726,103700,1575471910,3535,3540,3540,3535,464
20240726,103600,1573830530,3535,3540,3540,3535,4
20240726,103500,1573816380,3535,3530,3535,3530,18
20240726,103400,1573752810,3535,3540,3540,3535,255
20240726,103300,1572850135,3540,3535,3540,3535,590
20240726,103200,1570762975,3530,3530,3530,3530,132
20240726,103100,1570297015,3530,3530,3535,3530,911
20240726,103000,1567081135,3530,3525,3530,3525,491
20240726,102900,1565348815,3525,3525,3525,3525,340
20240726,102800,1564150315,3520,3530,3530,3520,333
20240726,102700,1562976575,3530,3530,3530,3520,6499
20240726,102600,1540080470,3530,3525,3530,3525,5286
20240726,102500,1521444665,3520,3520,3520,3515,117
20240726,102400,1521033400,3520,3535,3535,3505,24886
20240726,102300,1433514645,3535,3535,3535,3525,1734
20240726,102200,1427400185,3535,3540,3540,3535,329
20240726,102100,1426235570,3540,3520,3540,3520,5376
20240726,102000,1407271505,3520,3520,3520,3520,6
20240726,101900,1407250385,3520,3525,3525,3520,20
20240726,101800,1407179925,3525,3520,3525,3520,247
20240726,101700,1406309255,3520,3530,3535,3520,2725
20240726,101600,1396711210,3535,3530,3535,3530,531
20240726,101500,1394836045,3530,3530,3530,3530,299
20240726,101400,1393780575,3530,3530,3530,3530,242
20240726,101300,1392926315,3530,3520,3530,3520,315
20240726,101200,1391814795,3520,3520,3520,3520,261
20240726,101100,1390896075,3515,3515,3515,3515,0
20240726,101000,1390896075,3515,3515,3515,3515,22
20240726,100900,1390818745,3520,3520,3520,3520,2678
20240726,100800,1381392185,3525,3525,3525,3525,151
20240726,100700,1380859910,3525,3530,3530,3525,136
20240726,100600,1380379880,3530,3535,3535,3530,12
20240726,100500,1380337515,3535,3535,3535,3535,25
20240726,100400,1380249140,3530,3525,3535,3525,137
20240726,100300,1379765960,3530,3535,3535,3530,1732
20240726,100200,1373651975,3530,3535,3535,3530,112
20240726,100100,1373256115,3530,3535,3535,3530,12
20240726,100000,1373213745,3535,3535,3535,3535,14
20240726,095900,1373164255,3535,3535,3540,3535,111
20240726,095800,1372771830,3540,3535,3540,3535,171
20240726,095700,1372166895,3535,3535,3535,3535,107
20240726,095600,1371788650,3535,3535,3535,3535,1
20240726,095500,1371785115,3530,3535,3535,3530,321
20240726,095400,1370650600,3535,3515,3535,3515,8318
20240726,095300,1341329605,3520,3510,3520,3510,355
20240726,095200,1340083540,3500,3510,3510,3500,1460
20240726,095100,1334971735,3505,3505,3515,3500,298
20240726,095000,1333927185,3500,3500,3505,3500,3
20240726,094900,1333916680,3505,3500,3515,3500,18
20240726,094800,1333853590,3515,3500,3520,3500,2633
20240726,094700,1324610665,3505,3500,3505,3490,5382
20240726,094600,1305775595,3500,3500,3500,3500,5
20240726,094500,1305758095,3505,3505,3505,3500,352
20240726,094400,1304525940,3500,3495,3500,3495,164
20240726,094300,1303952445,3500,3500,3500,3500,651
20240726,094200,1301673945,3505,3505,3505,3505,5
20240726,094100,1301656420,3505,3505,3505,3505,11
20240726,094000,1301617865,3500,3490,3510,3490,3014
20240726,093900,1291057840,3500,3495,3505,3495,32
20240726,093800,1290945845,3505,3490,3505,3490,5042
20240726,093700,1273295840,3485,3495,3505,3485,11807
20240726,093600,1231985370,3500,3475,3505,3475,10351
20240726,093500,1195823835,3475,3475,3475,3475,2239
20240726,093400,1188043310,3475,3475,3475,3475,5
20240726,093300,1188025935,3475,3480,3480,3475,886
20240726,093200,1184942710,3480,3480,3480,3480,1205
20240726,093100,1180749310,3480,3485,3485,3480,810
20240726,093000,1177929460,3475,3475,3485,3475,553
20240726,092900,1176005410,3475,3475,3525,3475,24724
20240726,092800,1089514275,3475,3480,3480,3475,107
20240726,092700,1089141960,3480,3480,3480,3480,284
20240726,092600,1088153640,3480,3485,3485,3480,483
20240726,092500,1086470445,3480,3485,3485,3480,530
20240726,092400,1084625940,3485,3465,3485,3465,490
20240726,092300,1082921075,3465,3470,3480,3465,12537
20240726,092200,1039460375,3470,3475,3475,3470,1513
20240726,092100,1034209030,3485,3475,3485,3470,3441
20240726,092000,1022258930,3470,3480,3480,3470,14620
20240726,091900,971474060,3485,3490,3490,3480,408
20240726,091800,970050375,3485,3485,3490,3480,3094
20240726,091700,959268630,3490,3495,3500,3485,1124
20240726,091600,955344905,3500,3500,3500,3500,1
20240726,091500,955341405,3500,3495,3500,3480,1138
20240726,091400,951373820,3490,3495,3495,3485,5469
20240726,091300,932290190,3500,3490,3500,3490,539
20240726,091200,930405900,3490,3495,3515,3485,7369
20240726,091100,904669550,3495,3485,3505,3475,5368
20240726,091000,885915190,3485,3505,3505,3460,25269
20240726,090900,798115110,3505,3500,3505,3495,1237
20240726,090800,793784650,3500,3500,3505,3465,35430
20240726,090700,670663180,3510,3500,3510,3500,1500
20240726,090600,665403180,3495,3485,3505,3465,18102
20240726,090500,602083730,3460,3530,3530,3450,89695
20240726,090400,288558750,3540,3545,3545,3530,4002
20240726,090300,274388950,3540,3575,3600,3530,66728
20240726,090200,38299330,3575,3575,3580,3570,3540
20240726,090100,25639235,3565,3550,3565,3540,979
20240726,090000,22168120,3560,3560,3560,3560,6227