KissMeData/003530/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184100,44551097440,3775,3775,3775,3775,69508
20240716,184000,44551097440,3775,3775,3775,3775,0
20240716,183900,44551097440,3775,3775,3775,3775,0
20240716,183800,44551097440,3775,3775,3775,3775,0
20240716,183700,44551097440,3775,3775,3775,3775,0
20240716,183600,44551097440,3775,3775,3775,3775,0
20240716,183500,44551097440,3775,3775,3775,3775,0
20240716,183400,44551097440,3775,3775,3775,3775,0
20240716,183300,44551097440,3775,3775,3775,3775,0
20240716,183200,44551097440,3775,3775,3775,3775,0
20240716,183100,44551097440,3775,3775,3775,3775,0
20240716,183000,44551097440,3775,3775,3775,3775,0
20240716,182900,44551097440,3775,3775,3775,3775,0
20240716,182800,44551097440,3775,3775,3775,3775,0
20240716,182700,44551097440,3775,3775,3775,3775,0
20240716,182600,44551097440,3775,3775,3775,3775,0
20240716,182500,44551097440,3775,3775,3775,3775,0
20240716,182400,44551097440,3775,3775,3775,3775,0
20240716,182300,44551097440,3775,3775,3775,3775,0
20240716,182200,44551097440,3775,3775,3775,3775,0
20240716,182100,44551097440,3775,3775,3775,3775,0
20240716,182000,44551097440,3775,3775,3775,3775,0
20240716,181900,44551097440,3775,3775,3775,3775,0
20240716,181800,44551097440,3775,3775,3775,3775,0
20240716,181700,44551097440,3775,3775,3775,3775,0
20240716,181600,44551097440,3775,3775,3775,3775,0
20240716,181500,44551097440,3775,3775,3775,3775,0
20240716,181400,44551097440,3775,3775,3775,3775,0
20240716,181300,44551097440,3775,3775,3775,3775,0
20240716,181200,44551097440,3775,3775,3775,3775,0
20240716,181100,44551097440,3775,3775,3775,3775,69508
20240716,181000,44551097440,3775,3775,3775,3775,0
20240716,180900,44551097440,3775,3775,3775,3775,0
20240716,180800,44551097440,3775,3775,3775,3775,0
20240716,180700,44551097440,3775,3775,3775,3775,0
20240716,180600,44551097440,3775,3775,3775,3775,0
20240716,180500,44551097440,3775,3775,3775,3775,0
20240716,180400,44551097440,3775,3775,3775,3775,0
20240716,180300,44551097440,3775,3775,3775,3775,0
20240716,180200,44551097440,3775,3775,3775,3775,0
20240716,180100,44551097440,3775,3775,3775,3775,0
20240716,180000,44551097440,3775,3775,3775,3775,0
20240716,175900,44551097440,3775,3775,3775,3775,0
20240716,175800,44551097440,3775,3775,3775,3775,0
20240716,175700,44551097440,3775,3775,3775,3775,0
20240716,175600,44551097440,3775,3775,3775,3775,0
20240716,175500,44551097440,3775,3775,3775,3775,0
20240716,175400,44551097440,3775,3775,3775,3775,0
20240716,175300,44551097440,3775,3775,3775,3775,0
20240716,175200,44551097440,3775,3775,3775,3775,0
20240716,175100,44551097440,3775,3775,3775,3775,0
20240716,175000,44551097440,3775,3775,3775,3775,0
20240716,174900,44551097440,3775,3775,3775,3775,0
20240716,174800,44551097440,3775,3775,3775,3775,0
20240716,174700,44551097440,3775,3775,3775,3775,0
20240716,174600,44551097440,3775,3775,3775,3775,0
20240716,174500,44551097440,3775,3775,3775,3775,0
20240716,174400,44551097440,3775,3775,3775,3775,0
20240716,174300,44551097440,3775,3775,3775,3775,0
20240716,174200,44551097440,3775,3775,3775,3775,0
20240716,174100,44551097440,3775,3775,3775,3775,69508
20240716,174000,44551097440,3775,3775,3775,3775,0
20240716,173900,44551097440,3775,3775,3775,3775,0
20240716,173800,44551097440,3775,3775,3775,3775,0
20240716,173700,44551097440,3775,3775,3775,3775,0
20240716,173600,44551097440,3775,3775,3775,3775,0
20240716,173500,44551097440,3775,3775,3775,3775,0
20240716,173400,44551097440,3775,3775,3775,3775,0
20240716,173300,44551097440,3775,3775,3775,3775,0
20240716,173200,44551097440,3775,3775,3775,3775,0
20240716,173100,44551097440,3775,3775,3775,3775,0
20240716,173000,44551097440,3775,3775,3775,3775,0
20240716,172900,44551097440,3775,3775,3775,3775,0
20240716,172800,44551097440,3775,3775,3775,3775,0
20240716,172700,44551097440,3775,3775,3775,3775,0
20240716,172600,44551097440,3775,3775,3775,3775,0
20240716,172500,44551097440,3775,3775,3775,3775,0
20240716,172400,44551097440,3775,3775,3775,3775,0
20240716,172300,44551097440,3775,3775,3775,3775,0
20240716,172200,44551097440,3775,3775,3775,3775,0
20240716,172100,44551097440,3775,3775,3775,3775,0
20240716,172000,44551097440,3775,3775,3775,3775,0
20240716,171900,44551097440,3775,3775,3775,3775,0
20240716,171800,44551097440,3775,3775,3775,3775,0
20240716,171700,44551097440,3775,3775,3775,3775,0
20240716,171600,44551097440,3775,3775,3775,3775,0
20240716,171500,44551097440,3775,3775,3775,3775,0
20240716,171400,44551097440,3775,3775,3775,3775,0
20240716,171300,44551097440,3775,3775,3775,3775,0
20240716,171200,44551097440,3775,3775,3775,3775,0
20240716,171100,44551097440,3775,3775,3775,3775,69508
20240716,171000,44551097440,3775,3775,3775,3775,0
20240716,170900,44551097440,3775,3775,3775,3775,0
20240716,170800,44551097440,3775,3775,3775,3775,0
20240716,170700,44551097440,3775,3775,3775,3775,0
20240716,170600,44551097440,3775,3775,3775,3775,0
20240716,170500,44551097440,3775,3775,3775,3775,0
20240716,170400,44551097440,3775,3775,3775,3775,0
20240716,170300,44551097440,3775,3775,3775,3775,0
20240716,170200,44551097440,3775,3775,3775,3775,0
20240716,170100,44551097440,3775,3775,3775,3775,0
20240716,170000,44551097440,3775,3775,3775,3775,0
20240716,165900,44551097440,3775,3775,3775,3775,0
20240716,165800,44551097440,3775,3775,3775,3775,0
20240716,165700,44551097440,3775,3775,3775,3775,0
20240716,165600,44551097440,3775,3775,3775,3775,0
20240716,165500,44551097440,3775,3775,3775,3775,0
20240716,165400,44551097440,3775,3775,3775,3775,0
20240716,165300,44551097440,3775,3775,3775,3775,0
20240716,165200,44551097440,3775,3775,3775,3775,0
20240716,165100,44551097440,3775,3775,3775,3775,0
20240716,165000,44551097440,3775,3775,3775,3775,0
20240716,164900,44551097440,3775,3775,3775,3775,0
20240716,164800,44551097440,3775,3775,3775,3775,0
20240716,164700,44551097440,3775,3775,3775,3775,0
20240716,164600,44551097440,3775,3775,3775,3775,0
20240716,164500,44551097440,3775,3775,3775,3775,0
20240716,164400,44551097440,3775,3775,3775,3775,0
20240716,164300,44551097440,3775,3775,3775,3775,0
20240716,164200,44551097440,3775,3775,3775,3775,0
20240716,164100,44551097440,3775,3775,3775,3775,69508
20240716,164000,44551097440,3775,3775,3775,3775,0
20240716,163900,44551097440,3775,3775,3775,3775,0
20240716,163800,44551097440,3775,3775,3775,3775,0
20240716,163700,44551097440,3775,3775,3775,3775,0
20240716,163600,44551097440,3775,3775,3775,3775,0
20240716,163500,44551097440,3775,3775,3775,3775,0
20240716,163400,44551097440,3775,3775,3775,3775,0
20240716,163300,44551097440,3775,3775,3775,3775,0
20240716,163200,44551097440,3775,3775,3775,3775,0
20240716,163100,44551097440,3775,3775,3775,3775,0
20240716,163000,44551097440,3775,3775,3775,3775,0
20240716,162900,44551097440,3775,3775,3775,3775,0
20240716,162800,44551097440,3775,3775,3775,3775,0
20240716,162700,44551097440,3775,3775,3775,3775,0
20240716,162600,44551097440,3775,3775,3775,3775,0
20240716,162500,44551097440,3775,3775,3775,3775,0
20240716,162400,44551097440,3775,3775,3775,3775,0
20240716,162300,44551097440,3775,3775,3775,3775,0
20240716,162200,44551097440,3775,3775,3775,3775,0
20240716,162100,44551097440,3775,3775,3775,3775,0
20240716,162000,44551097440,3775,3775,3775,3775,0
20240716,161900,44551097440,3775,3775,3775,3775,0
20240716,161800,44551097440,3775,3775,3775,3775,0
20240716,161700,44551097440,3775,3775,3775,3775,0
20240716,161600,44551097440,3775,3775,3775,3775,0
20240716,161500,44551097440,3775,3775,3775,3775,0
20240716,161400,44551097440,3775,3775,3775,3775,0
20240716,161300,44551097440,3775,3775,3775,3775,0
20240716,161200,44551097440,3775,3775,3775,3775,0
20240716,161100,44551097440,3775,3775,3775,3775,69508
20240716,161000,44551097440,3775,3775,3775,3775,0
20240716,160900,44551097440,3775,3775,3775,3775,0
20240716,160800,44551097440,3775,3775,3775,3775,0
20240716,160700,44551097440,3775,3775,3775,3775,0
20240716,160600,44551097440,3775,3775,3775,3775,0
20240716,160500,44551097440,3775,3775,3775,3775,0
20240716,160400,44551097440,3775,3775,3775,3775,0
20240716,160300,44551097440,3775,3775,3775,3775,0
20240716,160200,44551097440,3775,3775,3775,3775,0
20240716,160100,44551097440,3775,3775,3775,3775,0
20240716,160000,44551097440,3775,3775,3775,3775,0
20240716,155900,44551097440,3775,3775,3775,3775,0
20240716,155800,44551097440,3775,3775,3775,3775,0
20240716,155700,44551097440,3775,3775,3775,3775,0
20240716,155600,44551097440,3775,3775,3775,3775,0
20240716,155500,44551097440,3775,3775,3775,3775,0
20240716,155400,44551097440,3775,3775,3775,3775,0
20240716,155300,44551097440,3775,3775,3775,3775,0
20240716,155200,44551097440,3775,3775,3775,3775,0
20240716,155100,44551097440,3775,3775,3775,3775,0
20240716,155000,44551097440,3775,3775,3775,3775,0
20240716,154900,44551097440,3775,3775,3775,3775,0
20240716,154800,44551097440,3775,3775,3775,3775,0
20240716,154700,44551097440,3775,3775,3775,3775,0
20240716,154600,44551097440,3775,3775,3775,3775,0
20240716,154500,44551097440,3775,3775,3775,3775,0
20240716,154400,44551097440,3775,3775,3775,3775,0
20240716,154300,44551097440,3775,3775,3775,3775,0
20240716,154200,44551097440,3775,3775,3775,3775,0
20240716,154100,44551097440,3775,3775,3775,3775,69508
20240716,154000,44551097440,3775,3775,3775,3775,0
20240716,153900,44551097440,3775,3775,3775,3775,0
20240716,153800,44551097440,3775,3775,3775,3775,0
20240716,153700,44551097440,3775,3775,3775,3775,0
20240716,153600,44551097440,3775,3775,3775,3775,0
20240716,153500,44551097440,3775,3775,3775,3775,0
20240716,153400,44551097440,3775,3775,3775,3775,0
20240716,153300,44551097440,3775,3775,3775,3775,0
20240716,153200,44551097440,3775,3775,3775,3775,0
20240716,153100,44551097440,3775,3775,3775,3775,0
20240716,153000,44551097440,3775,3775,3775,3775,69508
20240716,152900,44288704740,3760,3760,3760,3760,0
20240716,152800,44288704740,3760,3760,3760,3760,0
20240716,152700,44288704740,3760,3760,3760,3760,0
20240716,152600,44288704740,3760,3760,3760,3760,0
20240716,152500,44288704740,3760,3760,3760,3760,0
20240716,152400,44288704740,3760,3760,3760,3760,0
20240716,152300,44288704740,3760,3760,3760,3760,0
20240716,152200,44288704740,3760,3760,3760,3760,0
20240716,152100,44288704740,3760,3760,3760,3760,0
20240716,152000,44288704740,3760,3760,3760,3760,0
20240716,151900,44288704740,3760,3765,3765,3755,21901
20240716,151800,44206318980,3765,3755,3765,3750,18255
20240716,151700,44137750195,3750,3750,3755,3745,6338
20240716,151600,44113982420,3745,3750,3750,3745,7903
20240716,151500,44084374100,3750,3755,3755,3745,9881
20240716,151400,44047322900,3755,3755,3755,3750,6825
20240716,151300,44021711695,3755,3750,3755,3745,6367
20240716,151200,43997836700,3745,3755,3755,3740,21378
20240716,151100,43917732740,3755,3755,3760,3750,8310
20240716,151000,43886540715,3755,3750,3755,3750,8176
20240716,150900,43855849605,3750,3755,3755,3750,9688
20240716,150800,43819494040,3755,3750,3755,3745,6167
20240716,150700,43796350985,3750,3750,3755,3745,9159
20240716,150600,43762009135,3745,3750,3750,3745,7389
20240716,150500,43734303890,3750,3755,3755,3745,9089
20240716,150400,43700209895,3755,3750,3755,3745,13159
20240716,150300,43650860240,3750,3755,3765,3745,38667
20240716,150200,43505659480,3755,3745,3755,3740,22883
20240716,150100,43419884445,3740,3735,3740,3730,19291
20240716,150000,43347826035,3735,3730,3735,3725,20811
20240716,145900,43270211050,3725,3725,3730,3720,7470
20240716,145800,43242369380,3730,3720,3735,3710,72227
20240716,145700,42973922030,3720,3735,3735,3715,69490
20240716,145600,42715067225,3735,3740,3745,3730,22959
20240716,145500,42629280800,3745,3750,3750,3735,16275
20240716,145400,42568454110,3745,3750,3755,3730,69217
20240716,145300,42309589480,3750,3760,3760,3740,47115
20240716,145200,42133093365,3755,3755,3765,3750,6502
20240716,145100,42108664780,3755,3760,3765,3755,9055
20240716,145000,42074634470,3765,3755,3765,3750,16107
20240716,144900,42014108520,3760,3755,3770,3755,3636
20240716,144800,42000436195,3770,3770,3770,3755,57835
20240716,144700,41783161215,3770,3765,3770,3760,15027
20240716,144600,41726593875,3765,3760,3765,3750,17814
20240716,144500,41659638765,3755,3760,3760,3750,12284
20240716,144400,41613510880,3760,3760,3760,3750,10963
20240716,144300,41572340065,3755,3760,3765,3750,34591
20240716,144200,41442377915,3765,3755,3765,3750,24779
20240716,144100,41349306675,3750,3765,3765,3750,27302
20240716,144000,41246765165,3760,3765,3770,3760,13669
20240716,143900,41195335885,3765,3770,3775,3760,27499
20240716,143800,41091771095,3775,3785,3785,3765,31129
20240716,143700,40974345825,3780,3795,3795,3780,12558
20240716,143600,40926795795,3795,3790,3795,3790,4491
20240716,143500,40909755090,3795,3795,3800,3790,7337
20240716,143400,40881908120,3795,3790,3800,3790,10598
20240716,143300,40841722080,3785,3785,3795,3780,35545
20240716,143200,40707272110,3785,3795,3795,3780,20427
20240716,143100,40629921975,3795,3800,3800,3790,4206
20240716,143000,40613964780,3800,3790,3800,3790,8627
20240716,142900,40581231185,3795,3800,3815,3790,26197
20240716,142800,40481603115,3800,3785,3805,3775,44663
20240716,142700,40312335265,3780,3790,3790,3775,21392
20240716,142600,40231462355,3785,3805,3805,3780,60345
20240716,142500,40002675685,3805,3815,3820,3800,28895
20240716,142400,39892640655,3815,3815,3820,3810,18027
20240716,142300,39823874850,3815,3805,3820,3805,3954
20240716,142200,39808804055,3810,3815,3825,3810,15720
20240716,142100,39748870780,3815,3825,3830,3815,4431
20240716,142000,39731947365,3825,3815,3825,3815,2993
20240716,141900,39720520520,3820,3810,3820,3805,15807
20240716,141800,39660285330,3815,3815,3820,3810,13752
20240716,141700,39607770895,3810,3810,3820,3805,4622
20240716,141600,39590167375,3815,3815,3820,3800,38692
20240716,141500,39442938120,3815,3820,3820,3810,27720
20240716,141400,39337194835,3820,3820,3820,3815,8509
20240716,141300,39304719240,3815,3825,3830,3815,9125
20240716,141200,39269894795,3830,3830,3830,3815,3940
20240716,141100,39254830135,3815,3825,3830,3815,4872
20240716,141000,39236197680,3825,3820,3830,3815,6262
20240716,140900,39212272115,3825,3820,3825,3815,7914
20240716,140800,39182039675,3825,3840,3840,3820,33846
20240716,140700,39052412415,3845,3845,3850,3835,2972
20240716,140600,39041001065,3845,3845,3850,3840,4270
20240716,140500,39024593930,3850,3845,3850,3840,4961
20240716,140400,39005512205,3840,3845,3845,3840,2790
20240716,140300,38994792860,3835,3850,3850,3835,12640
20240716,140200,38946249875,3850,3860,3860,3850,14549
20240716,140100,38890131515,3860,3870,3870,3860,5869
20240716,140000,38867442460,3870,3865,3870,3860,12519
20240716,135900,38819056295,3860,3860,3865,3860,2777
20240716,135800,38808330400,3860,3860,3860,3855,7964
20240716,135700,38777600175,3855,3855,3860,3855,5534
20240716,135600,38756263105,3860,3860,3860,3850,13647
20240716,135500,38703650380,3860,3860,3860,3850,5573
20240716,135400,38682160765,3855,3855,3860,3850,5804
20240716,135300,38659772890,3855,3850,3855,3850,4297
20240716,135200,38643223055,3850,3850,3855,3845,10663
20240716,135100,38602181080,3850,3855,3860,3845,15885
20240716,135000,38540917215,3855,3840,3855,3840,8936
20240716,134900,38506550640,3845,3840,3845,3830,15414
20240716,134800,38447382295,3835,3835,3840,3830,2685
20240716,134700,38437086225,3830,3835,3835,3830,1802
20240716,134600,38430182300,3840,3840,3840,3830,3161
20240716,134500,38418061860,3840,3840,3840,3835,561
20240716,134400,38415908420,3840,3835,3840,3830,5342
20240716,134300,38395411525,3840,3835,3840,3830,4751
20240716,134200,38377183430,3835,3830,3835,3825,4044
20240716,134100,38361681605,3830,3820,3830,3820,2587
20240716,134000,38351784775,3825,3825,3830,3820,10938
20240716,133900,38309974565,3825,3825,3830,3820,5269
20240716,133800,38289817515,3825,3825,3830,3820,8238
20240716,133700,38258327285,3825,3830,3835,3825,6570
20240716,133600,38233186900,3835,3835,3840,3825,6378
20240716,133500,38208758395,3835,3835,3840,3830,7814
20240716,133400,38178794185,3835,3825,3835,3825,3624
20240716,133300,38164916075,3825,3825,3835,3820,6491
20240716,133200,38140084370,3825,3820,3825,3815,10439
20240716,133100,38100217195,3825,3835,3840,3825,26438
20240716,133000,37999012890,3840,3855,3860,3830,37962
20240716,132900,37853123380,3855,3850,3855,3850,5748
20240716,132800,37830983300,3850,3855,3865,3850,9056
20240716,132700,37796051565,3855,3860,3860,3840,7929
20240716,132600,37765538565,3860,3875,3875,3845,17440
20240716,132500,37698175455,3870,3885,3885,3870,21456
20240716,132400,37614982660,3885,3870,3890,3870,76260
20240716,132300,37318954225,3870,3855,3875,3850,40708
20240716,132200,37161610520,3855,3850,3855,3840,22663
20240716,132100,37074368060,3850,3850,3855,3845,14154
20240716,132000,37019903205,3850,3855,3860,3850,23951
20240716,131900,36927607420,3855,3830,3855,3825,15347
20240716,131800,36868598035,3830,3830,3840,3820,16956
20240716,131700,36803732395,3835,3845,3845,3835,12848
20240716,131600,36754400800,3840,3845,3850,3840,13923
20240716,131500,36700846580,3845,3825,3845,3820,44710
20240716,131400,36529359350,3825,3825,3825,3810,7530
20240716,131300,36500616050,3820,3825,3825,3820,2437
20240716,131200,36491298030,3820,3815,3825,3815,2555
20240716,131100,36481537710,3810,3810,3820,3800,16261
20240716,131000,36419623235,3815,3810,3820,3810,1713
20240716,130900,36413091435,3815,3820,3820,3800,45320
20240716,130800,36240640410,3820,3820,3825,3810,12802
20240716,130700,36191796155,3825,3820,3830,3810,9356
20240716,130600,36156074485,3815,3815,3820,3815,2957
20240716,130500,36144793370,3815,3815,3820,3810,6102
20240716,130400,36121529010,3820,3810,3820,3800,13013
20240716,130300,36071999815,3815,3820,3820,3805,20599
20240716,130200,35993474975,3820,3830,3835,3820,40421
20240716,130100,35838960395,3830,3840,3840,3830,12599
20240716,130000,35790640660,3845,3845,3845,3840,3256
20240716,125900,35778134545,3845,3845,3845,3840,4365
20240716,125800,35761356770,3840,3840,3845,3830,4162
20240716,125700,35745392945,3835,3840,3845,3830,3476
20240716,125600,35732053820,3840,3840,3840,3835,8133
20240716,125500,35700849440,3835,3840,3840,3835,2406
20240716,125400,35691615325,3835,3835,3840,3830,4186
20240716,125300,35675563300,3840,3835,3840,3830,8859
20240716,125200,35641584340,3835,3830,3840,3830,2455
20240716,125100,35632170395,3835,3835,3840,3830,4598
20240716,125000,35614543295,3835,3840,3840,3830,3703
20240716,124900,35600338435,3835,3840,3845,3835,3302
20240716,124800,35587649650,3845,3845,3845,3835,2575
20240716,124700,35577751880,3840,3840,3845,3835,1584
20240716,124600,35571665350,3835,3835,3845,3825,5681
20240716,124500,35549872100,3845,3835,3845,3830,3602
20240716,124400,35536048010,3835,3845,3845,3825,4522
20240716,124300,35518720830,3845,3840,3845,3835,3118
20240716,124200,35506742380,3840,3825,3840,3815,43105
20240716,124100,35341691255,3825,3825,3840,3825,7570
20240716,124000,35312703675,3825,3845,3845,3820,23512
20240716,123900,35222739105,3840,3830,3845,3830,16421
20240716,123800,35159749715,3835,3845,3845,3830,14128
20240716,123700,35105552555,3845,3845,3845,3840,7611
20240716,123600,35076314950,3845,3845,3850,3840,6622
20240716,123500,35050852990,3850,3850,3850,3840,20642
20240716,123400,34971493165,3850,3855,3855,3845,3594
20240716,123300,34957659200,3855,3855,3860,3855,5657
20240716,123200,34935833330,3855,3850,3855,3845,4555
20240716,123100,34918295165,3845,3860,3860,3845,4125
20240716,123000,34902400625,3855,3850,3860,3850,2486
20240716,122900,34892819490,3850,3865,3865,3840,8261
20240716,122800,34860949875,3865,3860,3865,3855,2535
20240716,122700,34851163610,3855,3875,3875,3855,8936
20240716,122600,34816589065,3875,3860,3875,3860,3995
20240716,122500,34801132705,3865,3865,3865,3860,4202
20240716,122400,34784892780,3860,3850,3870,3850,5163
20240716,122300,34764963680,3850,3860,3860,3840,6899
20240716,122200,34738405060,3855,3845,3855,3840,5120
20240716,122100,34718698745,3850,3850,3855,3845,1971
20240716,122000,34711106780,3850,3840,3855,3835,9952
20240716,121900,34672866085,3845,3845,3850,3840,12806
20240716,121800,34623655855,3850,3855,3855,3845,3078
20240716,121700,34611796420,3855,3845,3855,3840,2955
20240716,121600,34600420570,3850,3855,3855,3830,40975
20240716,121500,34442979870,3860,3860,3865,3850,14410
20240716,121400,34387429135,3855,3850,3860,3850,11235
20240716,121300,34344158490,3850,3875,3875,3850,16192
20240716,121200,34281620855,3880,3880,3885,3875,7576
20240716,121100,34252235330,3885,3875,3890,3875,24256
20240716,121000,34158071640,3880,3875,3880,3870,16768
20240716,120900,34093111890,3870,3870,3875,3870,2769
20240716,120800,34082393230,3875,3870,3875,3865,5705
20240716,120700,34060312650,3870,3875,3875,3870,10213
20240716,120600,34020781810,3875,3865,3875,3865,3890
20240716,120500,34005728620,3870,3870,3870,3865,7081
20240716,120400,33978333680,3870,3865,3870,3865,10635
20240716,120300,33937182605,3865,3865,3870,3860,5413
20240716,120200,33916262185,3865,3865,3865,3860,9333
20240716,120100,33880216340,3865,3870,3870,3860,4498
20240716,120000,33862827545,3865,3860,3870,3860,9996
20240716,115900,33824198635,3860,3865,3865,3860,3508
20240716,115800,33810644275,3860,3860,3865,3850,14157
20240716,115700,33756000245,3850,3855,3860,3845,6918
20240716,115600,33729346210,3850,3860,3860,3850,10623
20240716,115500,33688408065,3860,3865,3865,3850,10008
20240716,115400,33649804015,3865,3865,3865,3850,7809
20240716,115300,33619678275,3865,3850,3865,3845,14748
20240716,115200,33562783890,3845,3840,3845,3835,26101
20240716,115100,33462570760,3850,3855,3860,3845,21135
20240716,115000,33381189695,3850,3855,3855,3850,8096
20240716,114900,33350002905,3855,3850,3855,3845,31092
20240716,114800,33230416960,3845,3865,3870,3845,53454
20240716,114700,33024403565,3870,3870,3875,3865,11464
20240716,114600,32980042915,3875,3885,3890,3875,4357
20240716,114500,32963144010,3885,3890,3890,3875,9899
20240716,114400,32924663275,3890,3885,3890,3870,8363
20240716,114300,32892245200,3880,3890,3890,3870,20905
20240716,114200,32811171130,3890,3885,3890,3885,6438
20240716,114100,32786140675,3885,3880,3890,3875,18536
20240716,114000,32714203835,3875,3870,3880,3865,15078
20240716,113900,32655813800,3870,3880,3880,3870,7941
20240716,113800,32625058295,3875,3870,3875,3870,6087
20240716,113700,32601477220,3875,3875,3880,3875,4334
20240716,113600,32584678445,3875,3875,3880,3870,5404
20240716,113500,32563740005,3875,3880,3880,3865,20644
20240716,113400,32483845550,3880,3880,3885,3875,6859
20240716,113300,32457233650,3885,3885,3890,3870,11568
20240716,113200,32412358330,3885,3885,3890,3880,13789
20240716,113100,32358805100,3880,3885,3890,3875,6465
20240716,113000,32333702285,3885,3865,3890,3860,29196
20240716,112900,32220557980,3865,3865,3865,3855,22797
20240716,112800,32132607755,3865,3860,3865,3855,4321
20240716,112700,32115921965,3865,3865,3865,3855,18342
20240716,112600,32045105075,3860,3860,3870,3850,39962
20240716,112500,31891087245,3860,3860,3870,3855,34943
20240716,112400,31756252960,3870,3880,3880,3855,119723
20240716,112300,31293253845,3880,3875,3885,3875,11724
20240716,112200,31247781830,3875,3885,3890,3875,8897
20240716,112100,31213237765,3890,3875,3890,3870,20800
20240716,112000,31132581235,3875,3875,3885,3875,28650
20240716,111900,31021455305,3875,3880,3885,3875,70160
20240716,111800,30749442190,3885,3895,3900,3880,27088
20240716,111700,30644110930,3895,3900,3900,3885,27998
20240716,111600,30535161205,3895,3900,3905,3890,21254
20240716,111500,30452358725,3900,3915,3915,3895,12316
20240716,111400,30404263830,3915,3905,3920,3895,31278
20240716,111300,30282212035,3905,3910,3915,3900,10782
20240716,111200,30240109300,3915,3915,3915,3905,11033
20240716,111100,30196962730,3915,3920,3925,3910,14070
20240716,111000,30141835645,3920,3895,3920,3890,33839
20240716,110900,30009712115,3900,3915,3915,3895,20612
20240716,110800,29929195330,3915,3915,3920,3910,12155
20240716,110700,29881583420,3915,3905,3920,3905,18592
20240716,110600,29808850120,3905,3915,3915,3905,13089
20240716,110500,29757705385,3915,3920,3920,3910,11501
20240716,110400,29712684710,3920,3910,3920,3905,28386
20240716,110300,29601665510,3905,3905,3915,3880,42280
20240716,110200,29436858875,3910,3915,3920,3900,35844
20240716,110100,29296795675,3920,3930,3930,3910,20824
20240716,110000,29215054460,3925,3915,3940,3915,71579
20240716,105900,28933756350,3915,3925,3930,3890,50781
20240716,105800,28735176340,3910,3915,3930,3905,85172
20240716,105700,28401204180,3915,3940,3945,3895,90546
20240716,105600,28046337265,3945,3920,3950,3920,142028
20240716,105500,27486586115,3920,3915,3940,3915,82324
20240716,105400,27163049015,3920,3920,3930,3905,59822
20240716,105300,26928609290,3925,3925,3935,3900,106780
20240716,105200,26510196370,3930,3915,3930,3915,88462
20240716,105100,26163254800,3920,3880,3920,3875,137505
20240716,105000,25627548650,3885,3890,3895,3880,19714
20240716,104900,25550908570,3885,3890,3895,3875,40261
20240716,104800,25394491210,3885,3905,3905,3860,172636
20240716,104700,24724971325,3905,3915,3920,3895,50081
20240716,104600,24529302640,3915,3900,3915,3895,23062
20240716,104500,24439225855,3895,3910,3925,3895,84874
20240716,104400,24107559540,3910,3925,3940,3895,162890
20240716,104300,23469578700,3925,3940,3945,3910,183432
20240716,104200,22748493440,3940,3920,3940,3905,159348
20240716,104100,22123934940,3920,3875,3925,3870,321077
20240716,104000,20871575895,3875,3860,3880,3860,70255
20240716,103900,20599760455,3865,3840,3865,3835,63845
20240716,103800,20353572145,3840,3840,3850,3830,55862
20240716,103700,20138903615,3840,3840,3845,3815,33562
20240716,103600,20010235665,3845,3840,3855,3835,69209
20240716,103500,19744206175,3840,3825,3840,3810,34714
20240716,103400,19611276000,3820,3815,3825,3810,41538
20240716,103300,19452796385,3810,3810,3815,3795,67509
20240716,103200,19196192280,3810,3825,3835,3795,87414
20240716,103100,18862619405,3835,3820,3845,3815,47414
20240716,103000,18680958250,3825,3825,3835,3815,58479
20240716,102900,18457278765,3830,3810,3840,3805,36026
20240716,102800,18319349725,3815,3810,3815,3795,95508
20240716,102700,17956094930,3810,3840,3850,3805,54101
20240716,102600,17748492060,3835,3805,3835,3800,100889
20240716,102500,17363573160,3810,3850,3855,3795,97192
20240716,102400,16992441920,3850,3860,3860,3835,51131
20240716,102300,16795665995,3860,3875,3880,3855,105964
20240716,102200,16385088605,3875,3860,3875,3835,101211
20240716,102100,15994716175,3855,3885,3890,3835,153391
20240716,102000,15402125875,3885,3860,3895,3855,202092
20240716,101900,14617820985,3865,3830,3865,3810,171977
20240716,101800,13957680110,3830,3830,3835,3825,87656
20240716,101700,13621800315,3825,3835,3835,3815,113554
20240716,101600,13187052555,3835,3790,3835,3780,106073
20240716,101500,12782840660,3785,3805,3810,3780,88737
20240716,101400,12445622115,3805,3775,3805,3775,194930
20240716,101300,11706694310,3770,3745,3775,3740,97852
20240716,101200,11338966090,3740,3740,3750,3740,23662
20240716,101100,11250341585,3745,3745,3745,3730,41769
20240716,101000,11094305350,3740,3725,3745,3720,19559
20240716,100900,11021249170,3725,3735,3745,3725,37869
20240716,100800,10879733040,3735,3730,3735,3720,38360
20240716,100700,10736846590,3730,3730,3735,3725,22685
20240716,100600,10652248280,3730,3740,3750,3715,49625
20240716,100500,10467032105,3740,3760,3765,3740,49504
20240716,100400,10281276070,3760,3750,3765,3735,54241
20240716,100300,10078016250,3755,3765,3775,3755,72635
20240716,100200,9804590865,3765,3745,3765,3745,90164
20240716,100100,9466113275,3745,3735,3750,3730,75108
20240716,100000,9185123045,3735,3715,3740,3710,102101
20240716,095900,8804493175,3715,3690,3715,3690,114536
20240716,095800,8380541110,3690,3690,3700,3685,38501
20240716,095700,8238349150,3695,3680,3695,3675,47418
20240716,095600,8063427530,3680,3680,3685,3670,14551
20240716,095500,8009913465,3675,3675,3685,3675,11789
20240716,095400,7966564340,3680,3685,3685,3675,14526
20240716,095300,7913119705,3680,3685,3685,3680,13533
20240716,095200,7863308775,3685,3680,3685,3680,9164
20240716,095100,7829572050,3680,3695,3695,3675,22946
20240716,095000,7745003005,3690,3675,3695,3675,57395
20240716,094900,7533379780,3675,3690,3690,3675,26774
20240716,094800,7434756615,3690,3685,3690,3680,17902
20240716,094700,7368748955,3685,3670,3685,3670,73621
20240716,094600,7097892335,3675,3670,3675,3660,15816
20240716,094500,7039839825,3670,3665,3675,3660,27158
20240716,094400,6940243325,3655,3645,3665,3645,37484
20240716,094300,6803223995,3645,3645,3645,3640,13315
20240716,094200,6754723590,3645,3645,3645,3640,2742
20240716,094100,6744730230,3640,3635,3650,3635,19554
20240716,094000,6673526195,3635,3630,3640,3625,7240
20240716,093900,6647223905,3630,3630,3635,3625,8757
20240716,093800,6615432140,3635,3635,3635,3625,1988
20240716,093700,6608218140,3635,3630,3635,3625,9631
20240716,093600,6573256025,3630,3630,3635,3620,34720
20240716,093500,6447369135,3625,3640,3640,3625,13284
20240716,093400,6399140600,3640,3620,3640,3620,10563
20240716,093300,6360833110,3620,3640,3640,3620,46391
20240716,093200,6192477995,3640,3640,3645,3630,14289
20240716,093100,6140534300,3640,3650,3650,3640,13515
20240716,093000,6091286755,3645,3660,3660,3645,7401
20240716,092900,6064263065,3650,3675,3675,3645,35088
20240716,092800,5935745340,3675,3675,3680,3670,8684
20240716,092700,5903841270,3675,3665,3680,3660,87800
20240716,092600,5581583765,3660,3670,3670,3640,16518
20240716,092500,5521198575,3670,3640,3670,3635,59176
20240716,092400,5304915110,3640,3645,3645,3635,11154
20240716,092300,5264307680,3645,3645,3650,3645,9536
20240716,092200,5229543465,3650,3645,3655,3625,29789
20240716,092100,5121087270,3640,3650,3650,3635,10952
20240716,092000,5081182200,3650,3645,3650,3620,40711
20240716,091900,4933225610,3645,3640,3650,3635,16696
20240716,091800,4872435105,3640,3635,3650,3630,16798
20240716,091700,4811321225,3640,3665,3665,3635,30144
20240716,091600,4701237490,3660,3660,3665,3655,13186
20240716,091500,4652954370,3660,3655,3665,3645,13546
20240716,091400,4603374870,3655,3640,3660,3635,18862
20240716,091300,4534588175,3645,3635,3650,3630,15372
20240716,091200,4478588090,3635,3655,3660,3620,72746
20240716,091100,4214070425,3655,3665,3670,3650,19923
20240716,091000,4141192810,3665,3665,3670,3655,24494
20240716,090900,4051480250,3670,3670,3675,3660,49488
20240716,090800,3870038115,3665,3660,3675,3660,21753
20240716,090700,3790255500,3660,3645,3675,3645,68547
20240716,090600,3539207725,3650,3660,3660,3650,33721
20240716,090500,3416019735,3650,3665,3670,3645,85254
20240716,090400,3104035725,3660,3650,3675,3640,74655
20240716,090300,2830489840,3650,3650,3660,3640,71442
20240716,090200,2569755960,3645,3655,3665,3645,115241
20240716,090100,2148683675,3650,3680,3685,3650,141627
20240716,090000,1629765315,3670,3690,3700,3650,442064