KissMeData/047400/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192600,8927269465,2870,2870,2870,2870,51348
20240718,192500,8927269465,2870,2870,2870,2870,0
20240718,192400,8927269465,2870,2870,2870,2870,0
20240718,192300,8927269465,2870,2870,2870,2870,0
20240718,192200,8927269465,2870,2870,2870,2870,0
20240718,192100,8927269465,2870,2870,2870,2870,0
20240718,192000,8927269465,2870,2870,2870,2870,0
20240718,191900,8927269465,2870,2870,2870,2870,0
20240718,191800,8927269465,2870,2870,2870,2870,0
20240718,191700,8927269465,2870,2870,2870,2870,0
20240718,191600,8927269465,2870,2870,2870,2870,0
20240718,191500,8927269465,2870,2870,2870,2870,0
20240718,191400,8927269465,2870,2870,2870,2870,0
20240718,191300,8927269465,2870,2870,2870,2870,0
20240718,191200,8927269465,2870,2870,2870,2870,0
20240718,191100,8927269465,2870,2870,2870,2870,0
20240718,191000,8927269465,2870,2870,2870,2870,0
20240718,190900,8927269465,2870,2870,2870,2870,0
20240718,190800,8927269465,2870,2870,2870,2870,0
20240718,190700,8927269465,2870,2870,2870,2870,0
20240718,190600,8927269465,2870,2870,2870,2870,0
20240718,190500,8927269465,2870,2870,2870,2870,0
20240718,190400,8927269465,2870,2870,2870,2870,0
20240718,190300,8927269465,2870,2870,2870,2870,0
20240718,190200,8927269465,2870,2870,2870,2870,0
20240718,190100,8927269465,2870,2870,2870,2870,0
20240718,190000,8927269465,2870,2870,2870,2870,0
20240718,185900,8927269465,2870,2870,2870,2870,0
20240718,185800,8927269465,2870,2870,2870,2870,0
20240718,185700,8927269465,2870,2870,2870,2870,0
20240718,185600,8927269465,2870,2870,2870,2870,51348
20240718,185500,8927269465,2870,2870,2870,2870,0
20240718,185400,8927269465,2870,2870,2870,2870,0
20240718,185300,8927269465,2870,2870,2870,2870,0
20240718,185200,8927269465,2870,2870,2870,2870,0
20240718,185100,8927269465,2870,2870,2870,2870,0
20240718,185000,8927269465,2870,2870,2870,2870,0
20240718,184900,8927269465,2870,2870,2870,2870,0
20240718,184800,8927269465,2870,2870,2870,2870,0
20240718,184700,8927269465,2870,2870,2870,2870,0
20240718,184600,8927269465,2870,2870,2870,2870,0
20240718,184500,8927269465,2870,2870,2870,2870,0
20240718,184400,8927269465,2870,2870,2870,2870,0
20240718,184300,8927269465,2870,2870,2870,2870,0
20240718,184200,8927269465,2870,2870,2870,2870,0
20240718,184100,8927269465,2870,2870,2870,2870,0
20240718,184000,8927269465,2870,2870,2870,2870,0
20240718,183900,8927269465,2870,2870,2870,2870,0
20240718,183800,8927269465,2870,2870,2870,2870,0
20240718,183700,8927269465,2870,2870,2870,2870,0
20240718,183600,8927269465,2870,2870,2870,2870,0
20240718,183500,8927269465,2870,2870,2870,2870,0
20240718,183400,8927269465,2870,2870,2870,2870,0
20240718,183300,8927269465,2870,2870,2870,2870,0
20240718,183200,8927269465,2870,2870,2870,2870,0
20240718,183100,8927269465,2870,2870,2870,2870,0
20240718,183000,8927269465,2870,2870,2870,2870,0
20240718,182900,8927269465,2870,2870,2870,2870,0
20240718,182800,8927269465,2870,2870,2870,2870,0
20240718,182700,8927269465,2870,2870,2870,2870,0
20240718,182600,8927269465,2870,2870,2870,2870,51348
20240718,182500,8927269465,2870,2870,2870,2870,0
20240718,182400,8927269465,2870,2870,2870,2870,0
20240718,182300,8927269465,2870,2870,2870,2870,0
20240718,182200,8927269465,2870,2870,2870,2870,0
20240718,182100,8927269465,2870,2870,2870,2870,0
20240718,182000,8927269465,2870,2870,2870,2870,0
20240718,181900,8927269465,2870,2870,2870,2870,0
20240718,181800,8927269465,2870,2870,2870,2870,0
20240718,181700,8927269465,2870,2870,2870,2870,0
20240718,181600,8927269465,2870,2870,2870,2870,0
20240718,181500,8927269465,2870,2870,2870,2870,0
20240718,181400,8927269465,2870,2870,2870,2870,0
20240718,181300,8927269465,2870,2870,2870,2870,0
20240718,181200,8927269465,2870,2870,2870,2870,0
20240718,181100,8927269465,2870,2870,2870,2870,0
20240718,181000,8927269465,2870,2870,2870,2870,0
20240718,180900,8927269465,2870,2870,2870,2870,0
20240718,180800,8927269465,2870,2870,2870,2870,0
20240718,180700,8927269465,2870,2870,2870,2870,0
20240718,180600,8927269465,2870,2870,2870,2870,0
20240718,180500,8927269465,2870,2870,2870,2870,0
20240718,180400,8927269465,2870,2870,2870,2870,0
20240718,180300,8927269465,2870,2870,2870,2870,0
20240718,180200,8927269465,2870,2870,2870,2870,0
20240718,180100,8927269465,2870,2870,2870,2870,0
20240718,180000,8927269465,2870,2870,2870,2870,0
20240718,175900,8927269465,2870,2870,2870,2870,0
20240718,175800,8927269465,2870,2870,2870,2870,0
20240718,175700,8927269465,2870,2870,2870,2870,0
20240718,175600,8927269465,2870,2870,2870,2870,51348
20240718,175500,8927269465,2870,2870,2870,2870,0
20240718,175400,8927269465,2870,2870,2870,2870,0
20240718,175300,8927269465,2870,2870,2870,2870,0
20240718,175200,8927269465,2870,2870,2870,2870,0
20240718,175100,8927269465,2870,2870,2870,2870,0
20240718,175000,8927269465,2870,2870,2870,2870,0
20240718,174900,8927269465,2870,2870,2870,2870,0
20240718,174800,8927269465,2870,2870,2870,2870,0
20240718,174700,8927269465,2870,2870,2870,2870,0
20240718,174600,8927269465,2870,2870,2870,2870,0
20240718,174500,8927269465,2870,2870,2870,2870,0
20240718,174400,8927269465,2870,2870,2870,2870,0
20240718,174300,8927269465,2870,2870,2870,2870,0
20240718,174200,8927269465,2870,2870,2870,2870,0
20240718,174100,8927269465,2870,2870,2870,2870,0
20240718,174000,8927269465,2870,2870,2870,2870,0
20240718,173900,8927269465,2870,2870,2870,2870,0
20240718,173800,8927269465,2870,2870,2870,2870,0
20240718,173700,8927269465,2870,2870,2870,2870,0
20240718,173600,8927269465,2870,2870,2870,2870,0
20240718,173500,8927269465,2870,2870,2870,2870,0
20240718,173400,8927269465,2870,2870,2870,2870,0
20240718,173300,8927269465,2870,2870,2870,2870,0
20240718,173200,8927269465,2870,2870,2870,2870,0
20240718,173100,8927269465,2870,2870,2870,2870,0
20240718,173000,8927269465,2870,2870,2870,2870,0
20240718,172900,8927269465,2870,2870,2870,2870,0
20240718,172800,8927269465,2870,2870,2870,2870,0
20240718,172700,8927269465,2870,2870,2870,2870,0
20240718,172600,8927269465,2870,2870,2870,2870,51348
20240718,172500,8927269465,2870,2870,2870,2870,0
20240718,172400,8927269465,2870,2870,2870,2870,0
20240718,172300,8927269465,2870,2870,2870,2870,0
20240718,172200,8927269465,2870,2870,2870,2870,0
20240718,172100,8927269465,2870,2870,2870,2870,0
20240718,172000,8927269465,2870,2870,2870,2870,0
20240718,171900,8927269465,2870,2870,2870,2870,0
20240718,171800,8927269465,2870,2870,2870,2870,0
20240718,171700,8927269465,2870,2870,2870,2870,0
20240718,171600,8927269465,2870,2870,2870,2870,0
20240718,171500,8927269465,2870,2870,2870,2870,0
20240718,171400,8927269465,2870,2870,2870,2870,0
20240718,171300,8927269465,2870,2870,2870,2870,0
20240718,171200,8927269465,2870,2870,2870,2870,0
20240718,171100,8927269465,2870,2870,2870,2870,0
20240718,171000,8927269465,2870,2870,2870,2870,0
20240718,170900,8927269465,2870,2870,2870,2870,0
20240718,170800,8927269465,2870,2870,2870,2870,0
20240718,170700,8927269465,2870,2870,2870,2870,0
20240718,170600,8927269465,2870,2870,2870,2870,0
20240718,170500,8927269465,2870,2870,2870,2870,0
20240718,170400,8927269465,2870,2870,2870,2870,0
20240718,170300,8927269465,2870,2870,2870,2870,0
20240718,170200,8927269465,2870,2870,2870,2870,0
20240718,170100,8927269465,2870,2870,2870,2870,0
20240718,170000,8927269465,2870,2870,2870,2870,0
20240718,165900,8927269465,2870,2870,2870,2870,0
20240718,165800,8927269465,2870,2870,2870,2870,0
20240718,165700,8927269465,2870,2870,2870,2870,0
20240718,165600,8927269465,2870,2870,2870,2870,51348
20240718,165500,8927269465,2870,2870,2870,2870,0
20240718,165400,8927269465,2870,2870,2870,2870,0
20240718,165300,8927269465,2870,2870,2870,2870,0
20240718,165200,8927269465,2870,2870,2870,2870,0
20240718,165100,8927269465,2870,2870,2870,2870,0
20240718,165000,8927269465,2870,2870,2870,2870,0
20240718,164900,8927269465,2870,2870,2870,2870,0
20240718,164800,8927269465,2870,2870,2870,2870,0
20240718,164700,8927269465,2870,2870,2870,2870,0
20240718,164600,8927269465,2870,2870,2870,2870,0
20240718,164500,8927269465,2870,2870,2870,2870,0
20240718,164400,8927269465,2870,2870,2870,2870,0
20240718,164300,8927269465,2870,2870,2870,2870,0
20240718,164200,8927269465,2870,2870,2870,2870,0
20240718,164100,8927269465,2870,2870,2870,2870,0
20240718,164000,8927269465,2870,2870,2870,2870,0
20240718,163900,8927269465,2870,2870,2870,2870,0
20240718,163800,8927269465,2870,2870,2870,2870,0
20240718,163700,8927269465,2870,2870,2870,2870,0
20240718,163600,8927269465,2870,2870,2870,2870,0
20240718,163500,8927269465,2870,2870,2870,2870,0
20240718,163400,8927269465,2870,2870,2870,2870,0
20240718,163300,8927269465,2870,2870,2870,2870,0
20240718,163200,8927269465,2870,2870,2870,2870,0
20240718,163100,8927269465,2870,2870,2870,2870,0
20240718,163000,8927269465,2870,2870,2870,2870,0
20240718,162900,8927269465,2870,2870,2870,2870,0
20240718,162800,8927269465,2870,2870,2870,2870,0
20240718,162700,8927269465,2870,2870,2870,2870,0
20240718,162600,8927269465,2870,2870,2870,2870,51348
20240718,162500,8927269465,2870,2870,2870,2870,0
20240718,162400,8927269465,2870,2870,2870,2870,0
20240718,162300,8927269465,2870,2870,2870,2870,0
20240718,162200,8927269465,2870,2870,2870,2870,0
20240718,162100,8927269465,2870,2870,2870,2870,0
20240718,162000,8927269465,2870,2870,2870,2870,0
20240718,161900,8927269465,2870,2870,2870,2870,0
20240718,161800,8927269465,2870,2870,2870,2870,0
20240718,161700,8927269465,2870,2870,2870,2870,0
20240718,161600,8927269465,2870,2870,2870,2870,0
20240718,161500,8927269465,2870,2870,2870,2870,0
20240718,161400,8927269465,2870,2870,2870,2870,0
20240718,161300,8927269465,2870,2870,2870,2870,0
20240718,161200,8927269465,2870,2870,2870,2870,0
20240718,161100,8927269465,2870,2870,2870,2870,0
20240718,161000,8927269465,2870,2870,2870,2870,0
20240718,160900,8927269465,2870,2870,2870,2870,0
20240718,160800,8927269465,2870,2870,2870,2870,0
20240718,160700,8927269465,2870,2870,2870,2870,0
20240718,160600,8927269465,2870,2870,2870,2870,0
20240718,160500,8927269465,2870,2870,2870,2870,0
20240718,160400,8927269465,2870,2870,2870,2870,0
20240718,160300,8927269465,2870,2870,2870,2870,0
20240718,160200,8927269465,2870,2870,2870,2870,0
20240718,160100,8927269465,2870,2870,2870,2870,0
20240718,160000,8927269465,2870,2870,2870,2870,0
20240718,155900,8927269465,2870,2870,2870,2870,0
20240718,155800,8927269465,2870,2870,2870,2870,0
20240718,155700,8927269465,2870,2870,2870,2870,0
20240718,155600,8927269465,2870,2870,2870,2870,51348
20240718,155500,8927269465,2870,2870,2870,2870,0
20240718,155400,8927269465,2870,2870,2870,2870,0
20240718,155300,8927269465,2870,2870,2870,2870,0
20240718,155200,8927269465,2870,2870,2870,2870,0
20240718,155100,8927269465,2870,2870,2870,2870,0
20240718,155000,8927269465,2870,2870,2870,2870,0
20240718,154900,8927269465,2870,2870,2870,2870,0
20240718,154800,8927269465,2870,2870,2870,2870,0
20240718,154700,8927269465,2870,2870,2870,2870,0
20240718,154600,8927269465,2870,2870,2870,2870,0
20240718,154500,8927269465,2870,2870,2870,2870,0
20240718,154400,8927269465,2870,2870,2870,2870,0
20240718,154300,8927269465,2870,2870,2870,2870,0
20240718,154200,8927269465,2870,2870,2870,2870,0
20240718,154100,8927269465,2870,2870,2870,2870,0
20240718,154000,8927269465,2870,2870,2870,2870,0
20240718,153900,8927269465,2870,2870,2870,2870,0
20240718,153800,8927269465,2870,2870,2870,2870,0
20240718,153700,8927269465,2870,2870,2870,2870,0
20240718,153600,8927269465,2870,2870,2870,2870,0
20240718,153500,8927269465,2870,2870,2870,2870,0
20240718,153400,8927269465,2870,2870,2870,2870,0
20240718,153300,8927269465,2870,2870,2870,2870,0
20240718,153200,8927269465,2870,2870,2870,2870,0
20240718,153100,8927269465,2870,2870,2870,2870,0
20240718,153000,8927269465,2870,2870,2870,2870,51348
20240718,152900,8779900705,2860,2860,2860,2860,0
20240718,152800,8779900705,2860,2860,2860,2860,0
20240718,152700,8779900705,2860,2860,2860,2860,0
20240718,152600,8779900705,2860,2860,2860,2860,0
20240718,152500,8779900705,2860,2860,2860,2860,0
20240718,152400,8779900705,2860,2860,2860,2860,0
20240718,152300,8779900705,2860,2860,2860,2860,0
20240718,152200,8779900705,2860,2860,2860,2860,0
20240718,152100,8779900705,2860,2860,2860,2860,0
20240718,152000,8779900705,2860,2860,2860,2860,0
20240718,151900,8779900705,2860,2865,2870,2860,15739
20240718,151800,8734802765,2870,2860,2870,2855,9988
20240718,151700,8706227170,2860,2870,2870,2860,10119
20240718,151600,8677218380,2865,2870,2875,2860,41150
20240718,151500,8559162535,2870,2860,2870,2860,10201
20240718,151400,8529905230,2860,2860,2865,2860,10358
20240718,151300,8500279410,2860,2860,2860,2855,4242
20240718,151200,8488152160,2860,2855,2860,2850,10801
20240718,151100,8457318415,2855,2855,2860,2855,1352
20240718,151000,8453455195,2855,2850,2860,2850,6061
20240718,150900,8436146905,2855,2845,2855,2840,7932
20240718,150800,8413547885,2840,2840,2840,2835,2115
20240718,150700,8407541315,2840,2845,2850,2840,2484
20240718,150600,8400481135,2845,2825,2845,2825,9104
20240718,150500,8374619195,2830,2835,2835,2825,10010
20240718,150400,8346298000,2830,2835,2835,2830,2809
20240718,150300,8338339060,2835,2840,2840,2835,9315
20240718,150200,8311927055,2840,2835,2845,2835,2408
20240718,150100,8305087820,2835,2835,2845,2835,18
20240718,150000,8305036670,2835,2845,2845,2835,4312
20240718,145900,8292806115,2840,2845,2850,2840,1058
20240718,145800,8289799505,2845,2835,2845,2835,3200
20240718,145700,8280713120,2830,2830,2835,2830,1643
20240718,145600,8276058795,2830,2830,2835,2830,202
20240718,145500,8275487130,2830,2825,2830,2825,319
20240718,145400,8274585180,2830,2830,2830,2820,5143
20240718,145300,8260045410,2840,2840,2845,2825,8138
20240718,145200,8236992845,2840,2845,2845,2840,2953
20240718,145100,8228593045,2845,2860,2860,2845,11206
20240718,145000,8196635545,2860,2870,2870,2860,4621
20240718,144900,8183389180,2870,2855,2870,2855,15567
20240718,144800,8138752010,2860,2855,2860,2855,7099
20240718,144700,8118458065,2860,2855,2860,2855,6807
20240718,144600,8099008605,2855,2860,2865,2855,2373
20240718,144500,8092221005,2860,2855,2865,2855,12164
20240718,144400,8057426075,2850,2855,2855,2850,826
20240718,144300,8055071635,2850,2835,2860,2830,12710
20240718,144200,8018800725,2855,2830,2855,2830,2959
20240718,144100,8010376565,2840,2840,2870,2830,26891
20240718,144000,7933692515,2840,2830,2850,2830,10008
20240718,143900,7905221745,2825,2840,2840,2825,9512
20240718,143800,7878296825,2845,2855,2855,2840,3565
20240718,143700,7868161190,2840,2855,2860,2835,15787
20240718,143600,7823162775,2855,2850,2880,2845,20551
20240718,143500,7764367355,2850,2855,2860,2840,22466
20240718,143400,7700228045,2855,2805,2870,2805,41194
20240718,143300,7583117515,2805,2800,2805,2800,2758
20240718,143200,7575389085,2800,2795,2800,2795,1221
20240718,143100,7571975815,2790,2800,2800,2790,1913
20240718,143000,7566629095,2795,2795,2800,2795,1205
20240718,142900,7563260765,2795,2800,2800,2795,253
20240718,142800,7562553080,2800,2800,2800,2800,2038
20240718,142700,7556846680,2800,2800,2800,2800,9
20240718,142600,7556821480,2800,2810,2810,2800,2752
20240718,142500,7549110830,2810,2810,2810,2800,1386
20240718,142400,7545222460,2810,2820,2820,2810,377
20240718,142300,7544161170,2820,2815,2820,2800,2138
20240718,142200,7538144700,2815,2795,2815,2795,5785
20240718,142100,7521932810,2795,2795,2800,2795,1001
20240718,142000,7519134995,2795,2790,2795,2790,1034
20240718,141900,7516247210,2790,2795,2795,2790,46
20240718,141800,7516118645,2790,2790,2800,2785,3116
20240718,141700,7507430440,2790,2790,2790,2790,167
20240718,141600,7506964510,2790,2790,2790,2790,371
20240718,141500,7505929420,2790,2790,2790,2790,37
20240718,141400,7505826190,2790,2790,2790,2790,614
20240718,141300,7504113130,2790,2795,2795,2790,1735
20240718,141200,7499271145,2795,2795,2800,2790,1769
20240718,141100,7494327930,2795,2795,2795,2795,258
20240718,141000,7493606820,2795,2800,2800,2795,855
20240718,140900,7491216920,2795,2795,2795,2795,0
20240718,140800,7491216920,2795,2800,2800,2795,1611
20240718,140700,7486714065,2795,2790,2800,2790,44
20240718,140600,7486590975,2790,2800,2800,2790,2400
20240718,140500,7479885735,2800,2800,2800,2800,446
20240718,140400,7478636935,2795,2795,2795,2795,1122
20240718,140300,7475500945,2790,2790,2790,2790,499
20240718,140200,7474108735,2790,2790,2790,2790,418
20240718,140100,7472942515,2790,2795,2795,2780,14
20240718,140000,7472903515,2795,2780,2795,2780,11
20240718,135900,7472872785,2790,2775,2790,2775,1355
20240718,135800,7469096850,2775,2780,2780,2775,302
20240718,135700,7468258795,2780,2790,2790,2775,2652
20240718,135600,7460882900,2790,2790,2790,2790,2813
20240718,135500,7453034630,2790,2780,2790,2775,4576
20240718,135400,7440283350,2790,2780,2790,2780,2358
20240718,135300,7433728100,2780,2790,2790,2780,4045
20240718,135200,7422480415,2785,2785,2785,2785,882
20240718,135100,7420024045,2785,2790,2790,2785,1041
20240718,135000,7417119905,2790,2785,2790,2785,891
20240718,134900,7414634535,2790,2790,2790,2785,1252
20240718,134800,7411144675,2800,2800,2800,2800,414
20240718,134700,7409985475,2800,2805,2805,2800,145
20240718,134600,7409579465,2805,2790,2805,2790,1243
20240718,134500,7406099465,2790,2800,2800,2790,250
20240718,134400,7405400565,2795,2795,2795,2795,867
20240718,134300,7402977300,2790,2790,2790,2790,257
20240718,134200,7402260270,2785,2785,2785,2785,5
20240718,134100,7402246345,2785,2785,2785,2785,26
20240718,134000,7402173935,2785,2785,2785,2785,55
20240718,133900,7402020760,2790,2790,2790,2790,5848
20240718,133800,7385704840,2790,2785,2790,2780,180
20240718,133700,7385203545,2780,2785,2785,2780,2248
20240718,133600,7378945900,2785,2785,2785,2785,20
20240718,133500,7378890200,2785,2785,2785,2780,1747
20240718,133400,7374032320,2785,2785,2790,2785,1850
20240718,133300,7368878275,2785,2785,2785,2785,3905
20240718,133200,7358002850,2785,2790,2790,2785,3874
20240718,133100,7347207175,2790,2790,2790,2790,117
20240718,133000,7346880745,2790,2790,2790,2790,0
20240718,132900,7346880745,2790,2790,2790,2785,3321
20240718,132800,7337625370,2795,2795,2795,2790,4159
20240718,132700,7326015025,2795,2795,2805,2795,404
20240718,132600,7324885835,2795,2795,2795,2795,1
20240718,132500,7324883040,2805,2800,2805,2795,2026
20240718,132400,7319215305,2795,2800,2800,2795,1305
20240718,132300,7315561315,2805,2795,2805,2795,458
20240718,132200,7314278775,2800,2800,2800,2800,30
20240718,132100,7314194775,2795,2795,2800,2795,2279
20240718,132000,7307824950,2795,2795,2800,2795,749
20240718,131900,7305729245,2795,2795,2795,2795,440
20240718,131800,7304499445,2800,2800,2800,2800,52
20240718,131700,7304353845,2805,2790,2805,2790,1214
20240718,131600,7300954995,2800,2795,2800,2790,171
20240718,131500,7300476555,2795,2795,2795,2790,119
20240718,131400,7300144295,2785,2795,2795,2785,1097
20240718,131300,7297080875,2800,2790,2800,2790,5711
20240718,131200,7281097655,2790,2785,2790,2785,295
20240718,131100,7280275225,2785,2780,2790,2780,172
20240718,131000,7279796325,2780,2780,2785,2775,2074
20240718,130900,7274028690,2780,2785,2785,2770,3163
20240718,130800,7265251955,2785,2790,2790,2775,1685
20240718,130700,7260559910,2785,2775,2785,2775,13317
20240718,130600,7223594580,2775,2765,2780,2765,890
20240718,130500,7221128760,2765,2780,2780,2765,4237
20240718,130400,7209386170,2780,2775,2780,2775,1334
20240718,130300,7205681725,2775,2790,2790,2775,12256
20240718,130200,7171583465,2790,2795,2805,2790,2001
20240718,130100,7165996810,2795,2800,2800,2795,944
20240718,130000,7163355145,2800,2800,2800,2800,37
20240718,125900,7163251545,2800,2800,2800,2800,127
20240718,125800,7162895945,2800,2805,2805,2800,23
20240718,125700,7162831485,2790,2795,2795,2790,6277
20240718,125600,7145318080,2790,2795,2795,2790,3369
20240718,125500,7135901995,2795,2805,2810,2795,2934
20240718,125400,7127682940,2805,2805,2810,2805,222
20240718,125300,7127060225,2800,2795,2805,2795,5579
20240718,125200,7111415325,2795,2795,2805,2795,1969
20240718,125100,7105902895,2795,2790,2800,2790,2953
20240718,125000,7097650800,2790,2800,2805,2790,4683
20240718,124900,7084565795,2800,2810,2810,2800,10520
20240718,124800,7055095825,2810,2810,2815,2805,762
20240718,124700,7052954410,2805,2815,2815,2805,269
20240718,124600,7052199750,2815,2810,2815,2800,7477
20240718,124500,7031223250,2810,2805,2815,2805,3368
20240718,124400,7021760690,2805,2825,2825,2805,6685
20240718,124300,7002977615,2810,2825,2825,2810,7756
20240718,124200,6981150155,2825,2825,2825,2820,1336
20240718,124100,6977376245,2825,2835,2835,2820,2332
20240718,124000,6970785965,2835,2840,2840,2830,1201
20240718,123900,6967383590,2840,2835,2840,2830,1716
20240718,123800,6962514770,2830,2825,2830,2825,5081
20240718,123700,6948141530,2825,2820,2825,2815,1185
20240718,123600,6944799830,2815,2815,2820,2815,438
20240718,123500,6943566855,2810,2815,2815,2810,1127
20240718,123400,6940394405,2815,2810,2815,2810,232
20240718,123300,6939742375,2810,2810,2810,2810,79
20240718,123200,6939520385,2810,2810,2810,2810,351
20240718,123100,6938534075,2810,2810,2815,2810,536
20240718,123000,6937027910,2805,2805,2810,2805,1831
20240718,122900,6931891770,2805,2810,2810,2805,3153
20240718,122800,6923035490,2810,2810,2815,2810,972
20240718,122700,6920304110,2815,2815,2815,2815,9
20240718,122600,6920278775,2810,2805,2815,2805,210
20240718,122500,6919688640,2805,2805,2810,2800,1972
20240718,122400,6914154045,2805,2805,2805,2800,11175
20240718,122300,6882818080,2805,2820,2820,2800,36278
20240718,122200,6780935130,2820,2820,2825,2820,1476
20240718,122100,6776768910,2825,2825,2825,2820,2278
20240718,122000,6770341945,2820,2820,2820,2820,1777
20240718,121900,6765330805,2825,2825,2825,2825,611
20240718,121800,6763604730,2825,2825,2830,2825,3374
20240718,121700,6754058175,2825,2825,2825,2825,1829
20240718,121600,6748891250,2825,2830,2830,2820,4002
20240718,121500,6737585525,2825,2825,2830,2825,6078
20240718,121400,6720414920,2825,2830,2830,2825,1055
20240718,121300,6717432790,2830,2830,2840,2830,6174
20240718,121200,6699959370,2830,2835,2835,2830,6280
20240718,121100,6682164715,2835,2840,2840,2835,560
20240718,121000,6680576570,2835,2840,2840,2835,199
20240718,120900,6680011420,2845,2835,2845,2835,1019
20240718,120800,6677117210,2835,2835,2835,2835,377
20240718,120700,6676048415,2835,2830,2835,2830,1005
20240718,120600,6673204220,2830,2830,2830,2830,4345
20240718,120500,6660907870,2830,2830,2835,2830,2212
20240718,120400,6654645395,2830,2830,2830,2825,585
20240718,120300,6652989850,2830,2830,2830,2825,2596
20240718,120200,6645643260,2830,2830,2830,2830,111
20240718,120100,6645329130,2830,2835,2835,2830,1665
20240718,120000,6640614695,2835,2830,2835,2830,4056
20240718,115900,6629121665,2830,2835,2835,2825,4971
20240718,115800,6615054655,2835,2840,2840,2830,2252
20240718,115700,6608675300,2835,2850,2850,2830,37870
20240718,115600,6501259050,2850,2855,2855,2850,813
20240718,115500,6498938125,2850,2855,2865,2850,560
20240718,115400,6497340775,2850,2865,2865,2850,15508
20240718,115300,6453015660,2865,2865,2870,2865,1134
20240718,115200,6449766500,2865,2865,2865,2865,473
20240718,115100,6448411355,2865,2870,2870,2865,3461
20240718,115000,6438478470,2870,2875,2880,2870,582
20240718,114900,6436803995,2880,2875,2885,2875,7077
20240718,114800,6416420980,2875,2870,2875,2870,1716
20240718,114700,6411487490,2875,2880,2880,2870,633
20240718,114600,6409666635,2880,2875,2880,2865,556
20240718,114500,6408069545,2875,2870,2875,2860,6409
20240718,114400,6389685665,2870,2865,2870,2865,953
20240718,114300,6386953715,2865,2870,2870,2865,48
20240718,114200,6386816025,2870,2860,2870,2860,1226
20240718,114100,6383302300,2860,2860,2860,2860,1245
20240718,114000,6379741600,2860,2860,2860,2860,182
20240718,113900,6379221080,2860,2860,2860,2860,929
20240718,113800,6376564140,2855,2860,2860,2855,1759
20240718,113700,6371537890,2860,2855,2860,2855,297
20240718,113600,6370689540,2855,2860,2860,2855,844
20240718,113500,6368276205,2860,2870,2870,2860,608
20240718,113400,6366536525,2870,2860,2870,2860,2099
20240718,113300,6360523275,2860,2870,2870,2860,2877
20240718,113200,6352271560,2870,2875,2890,2870,8753
20240718,113100,6327065735,2875,2880,2885,2870,5102
20240718,113000,6312394985,2885,2890,2900,2885,9488
20240718,112900,6284937885,2875,2885,2895,2875,13087
20240718,112800,6247142680,2885,2860,2885,2855,9493
20240718,112700,6219777605,2855,2865,2865,2855,3899
20240718,112600,6208629960,2865,2870,2870,2865,1172
20240718,112500,6205271355,2870,2870,2875,2870,1247
20240718,112400,6201692315,2870,2870,2880,2865,804
20240718,112300,6199380390,2880,2855,2885,2855,9847
20240718,112200,6171057165,2855,2860,2860,2855,4127
20240718,112100,6159265320,2860,2865,2870,2860,6626
20240718,112000,6140304580,2865,2870,2870,2865,6144
20240718,111900,6122688290,2870,2890,2890,2870,10120
20240718,111800,6093537710,2890,2885,2890,2880,12237
20240718,111700,6058195890,2885,2890,2890,2880,9620
20240718,111600,6030439590,2885,2890,2890,2885,3316
20240718,111500,6020866855,2890,2875,2890,2875,14098
20240718,111400,5980213960,2880,2890,2890,2880,4232
20240718,111300,5968005715,2890,2890,2895,2885,30622
20240718,111200,5879456175,2890,2865,2890,2865,23065
20240718,111100,5813024255,2870,2875,2875,2865,2712
20240718,111000,5805240460,2875,2880,2880,2870,1252
20240718,110900,5801638205,2880,2880,2880,2875,3838
20240718,110800,5790601680,2880,2875,2880,2870,2070
20240718,110700,5784650665,2870,2870,2875,2865,2335
20240718,110600,5777950665,2870,2870,2870,2860,1639
20240718,110500,5773255420,2870,2860,2870,2860,4191
20240718,110400,5761257525,2860,2870,2870,2860,6823
20240718,110300,5741706015,2870,2870,2875,2865,3452
20240718,110200,5731809540,2870,2870,2880,2865,5458
20240718,110100,5716107755,2865,2860,2875,2860,3357
20240718,110000,5706475150,2855,2880,2880,2855,9702
20240718,105900,5678670560,2880,2875,2885,2870,10405
20240718,105800,5648735405,2875,2870,2885,2870,9793
20240718,105700,5620527370,2890,2875,2890,2865,29054
20240718,105600,5536721775,2865,2850,2875,2850,12510
20240718,105500,5500859030,2850,2850,2860,2850,3961
20240718,105400,5489543620,2845,2840,2855,2840,9809
20240718,105300,5461600215,2835,2840,2840,2835,1506
20240718,105200,5457327980,2840,2835,2840,2830,3658
20240718,105100,5446944950,2830,2825,2840,2825,2604
20240718,105000,5439585270,2825,2835,2835,2825,10101
20240718,104900,5410999235,2835,2835,2840,2835,1205
20240718,104800,5407582805,2835,2830,2835,2825,3992
20240718,104700,5396284210,2830,2840,2840,2830,7208
20240718,104600,5375839365,2845,2855,2855,2840,9456
20240718,104500,5348898780,2855,2845,2855,2845,7509
20240718,104400,5327530205,2850,2855,2855,2845,8652
20240718,104300,5302868460,2855,2860,2860,2845,23706
20240718,104200,5235321940,2860,2880,2885,2850,25945
20240718,104100,5160869970,2885,2850,2890,2850,72404
20240718,104000,4952089455,2865,2830,2865,2830,14569
20240718,103900,4910640990,2825,2830,2830,2815,4181
20240718,103800,4898850745,2830,2840,2840,2825,9390
20240718,103700,4872258365,2850,2850,2850,2840,10139
20240718,103600,4843409320,2850,2865,2870,2850,4889
20240718,103500,4829421515,2865,2855,2870,2840,9583
20240718,103400,4802091450,2855,2885,2890,2855,18126
20240718,103300,4749922290,2880,2875,2890,2870,19159
20240718,103200,4694727040,2875,2875,2885,2870,15471
20240718,103100,4650202250,2875,2870,2875,2860,13535
20240718,103000,4611392795,2870,2860,2870,2850,7400
20240718,102900,4590216940,2855,2855,2865,2840,7959
20240718,102800,4567499805,2860,2870,2880,2855,47685
20240718,102700,4430603370,2870,2835,2875,2830,135578
20240718,102600,4045429085,2830,2830,2835,2830,5730
20240718,102500,4029203165,2830,2830,2830,2825,11728
20240718,102400,3996020505,2825,2805,2825,2800,18911
20240718,102300,3942856855,2800,2800,2805,2800,3707
20240718,102200,3932476870,2800,2815,2820,2800,6056
20240718,102100,3915477275,2820,2815,2820,2815,2821
20240718,102000,3907532560,2810,2820,2820,2810,547
20240718,101900,3905992790,2820,2810,2825,2810,4899
20240718,101800,3892180945,2820,2810,2820,2810,3680
20240718,101700,3881810425,2810,2810,2810,2805,1104
20240718,101600,3878708435,2810,2805,2815,2805,3102
20240718,101500,3869983275,2800,2790,2805,2790,12395
20240718,101400,3835349985,2790,2785,2790,2785,3926
20240718,101300,3824412570,2785,2790,2790,2785,1337
20240718,101200,3820684410,2790,2785,2790,2785,2173
20240718,101100,3814627525,2790,2785,2795,2785,6603
20240718,101000,3796208715,2785,2770,2785,2765,8032
20240718,100900,3773933140,2760,2770,2775,2760,5965
20240718,100800,3757449425,2765,2765,2780,2765,7522
20240718,100700,3736638205,2765,2775,2775,2760,23430
20240718,100600,3671833665,2780,2780,2785,2775,13199
20240718,100500,3635154215,2785,2785,2795,2785,3194
20240718,100400,3626258810,2795,2800,2805,2785,12715
20240718,100300,3590737000,2800,2800,2805,2800,14362
20240718,100200,3550521370,2800,2820,2820,2800,20656
20240718,100100,3492636775,2820,2815,2820,2810,4076
20240718,100000,3481178160,2815,2815,2815,2815,1887
20240718,095900,3475866255,2815,2815,2820,2815,779
20240718,095800,3473672090,2825,2820,2825,2815,1916
20240718,095700,3468268345,2820,2830,2830,2820,3315
20240718,095600,3458899160,2830,2830,2835,2830,1255
20240718,095500,3455346570,2830,2830,2835,2825,4651
20240718,095400,3442188250,2830,2825,2830,2825,1629
20240718,095300,3437579810,2820,2835,2835,2820,833
20240718,095200,3435226645,2825,2820,2830,2815,13931
20240718,095100,3395856145,2820,2820,2820,2815,2342
20240718,095000,3389258360,2820,2825,2825,2820,3542
20240718,094900,3379261805,2825,2820,2825,2820,1184
20240718,094800,3375917505,2825,2820,2825,2810,3420
20240718,094700,3366274195,2820,2820,2820,2810,952
20240718,094600,3363597280,2810,2815,2820,2810,6630
20240718,094500,3344941055,2810,2805,2815,2805,1005
20240718,094400,3342114305,2800,2805,2805,2800,13185
20240718,094300,3305176010,2805,2820,2820,2805,16001
20240718,094200,3260229070,2820,2825,2825,2815,7495
20240718,094100,3239079540,2825,2825,2830,2825,2084
20240718,094000,3233188645,2825,2830,2830,2820,3089
20240718,093900,3224453540,2820,2830,2830,2820,4790
20240718,093800,3210917690,2830,2830,2830,2815,3032
20240718,093700,3202337760,2830,2830,2830,2815,2225
20240718,093600,3196059850,2830,2835,2840,2820,3703
20240718,093500,3185581800,2830,2825,2840,2820,17898
20240718,093400,3134943635,2820,2815,2820,2815,9122
20240718,093300,3109223100,2815,2820,2820,2815,4688
20240718,093200,3096023240,2820,2825,2825,2810,3919
20240718,093100,3084990760,2825,2810,2825,2810,1662
20240718,093000,3080307960,2810,2815,2830,2810,9122
20240718,092900,3054612740,2815,2810,2820,2810,5649
20240718,092800,3038712305,2805,2820,2820,2805,13362
20240718,092700,3001164445,2815,2815,2820,2815,6795
20240718,092600,2982032595,2820,2825,2830,2815,10957
20240718,092500,2951123130,2835,2820,2835,2820,7607
20240718,092400,2929598255,2820,2835,2840,2815,13864
20240718,092300,2890452575,2835,2825,2850,2815,23134
20240718,092200,2824934875,2825,2825,2825,2805,31160
20240718,092100,2737272430,2815,2855,2855,2810,51138
20240718,092000,2592369660,2855,2860,2865,2850,33808
20240718,091900,2495879635,2855,2870,2870,2850,26580
20240718,091800,2419920230,2870,2905,2910,2860,89736
20240718,091700,2160775770,2905,2870,2920,2845,122258
20240718,091600,1807253330,2870,2865,2900,2850,153625
20240718,091500,1364790925,2865,2815,2865,2815,59792
20240718,091400,1194854255,2815,2825,2830,2805,10882
20240718,091300,1164215745,2825,2815,2825,2805,28962
20240718,091200,1082674490,2815,2800,2820,2795,28026
20240718,091100,1004011105,2800,2790,2800,2785,5159
20240718,091000,989600450,2790,2785,2790,2780,3463
20240718,090900,979954540,2785,2785,2795,2760,7956
20240718,090800,957851350,2785,2810,2810,2785,15049
20240718,090700,915738435,2810,2820,2830,2800,26125
20240718,090600,842276270,2825,2785,2835,2775,36791
20240718,090500,738844510,2785,2760,2785,2740,16964
20240718,090400,691968200,2745,2785,2790,2745,19884
20240718,090300,636898870,2785,2810,2810,2780,18051
20240718,090200,586415700,2810,2800,2820,2800,22698
20240718,090100,522591660,2800,2825,2835,2800,54705
20240718,090000,368518570,2820,2780,2885,2770,130606