KissMeData/003530/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184000,10916807580,3780,3780,3780,3780,74478
20240730,183900,10916807580,3780,3780,3780,3780,0
20240730,183800,10916807580,3780,3780,3780,3780,0
20240730,183700,10916807580,3780,3780,3780,3780,0
20240730,183600,10916807580,3780,3780,3780,3780,0
20240730,183500,10916807580,3780,3780,3780,3780,0
20240730,183400,10916807580,3780,3780,3780,3780,0
20240730,183300,10916807580,3780,3780,3780,3780,0
20240730,183200,10916807580,3780,3780,3780,3780,0
20240730,183100,10916807580,3780,3780,3780,3780,0
20240730,183000,10916807580,3780,3780,3780,3780,0
20240730,182900,10916807580,3780,3780,3780,3780,0
20240730,182800,10916807580,3780,3780,3780,3780,0
20240730,182700,10916807580,3780,3780,3780,3780,0
20240730,182600,10916807580,3780,3780,3780,3780,0
20240730,182500,10916807580,3780,3780,3780,3780,0
20240730,182400,10916807580,3780,3780,3780,3780,0
20240730,182300,10916807580,3780,3780,3780,3780,0
20240730,182200,10916807580,3780,3780,3780,3780,0
20240730,182100,10916807580,3780,3780,3780,3780,0
20240730,182000,10916807580,3780,3780,3780,3780,0
20240730,181900,10916807580,3780,3780,3780,3780,0
20240730,181800,10916807580,3780,3780,3780,3780,0
20240730,181700,10916807580,3780,3780,3780,3780,0
20240730,181600,10916807580,3780,3780,3780,3780,0
20240730,181500,10916807580,3780,3780,3780,3780,0
20240730,181400,10916807580,3780,3780,3780,3780,0
20240730,181300,10916807580,3780,3780,3780,3780,0
20240730,181200,10916807580,3780,3780,3780,3780,0
20240730,181100,10916807580,3780,3780,3780,3780,0
20240730,181000,10916807580,3780,3780,3780,3780,74478
20240730,180900,10916807580,3780,3780,3780,3780,0
20240730,180800,10916807580,3780,3780,3780,3780,0
20240730,180700,10916807580,3780,3780,3780,3780,0
20240730,180600,10916807580,3780,3780,3780,3780,0
20240730,180500,10916807580,3780,3780,3780,3780,0
20240730,180400,10916807580,3780,3780,3780,3780,0
20240730,180300,10916807580,3780,3780,3780,3780,0
20240730,180200,10916807580,3780,3780,3780,3780,0
20240730,180100,10916807580,3780,3780,3780,3780,0
20240730,180000,10916807580,3780,3780,3780,3780,0
20240730,175900,10916807580,3780,3780,3780,3780,0
20240730,175800,10916807580,3780,3780,3780,3780,0
20240730,175700,10916807580,3780,3780,3780,3780,0
20240730,175600,10916807580,3780,3780,3780,3780,0
20240730,175500,10916807580,3780,3780,3780,3780,0
20240730,175400,10916807580,3780,3780,3780,3780,0
20240730,175300,10916807580,3780,3780,3780,3780,0
20240730,175200,10916807580,3780,3780,3780,3780,0
20240730,175100,10916807580,3780,3780,3780,3780,0
20240730,175000,10916807580,3780,3780,3780,3780,0
20240730,174900,10916807580,3780,3780,3780,3780,0
20240730,174800,10916807580,3780,3780,3780,3780,0
20240730,174700,10916807580,3780,3780,3780,3780,0
20240730,174600,10916807580,3780,3780,3780,3780,0
20240730,174500,10916807580,3780,3780,3780,3780,0
20240730,174400,10916807580,3780,3780,3780,3780,0
20240730,174300,10916807580,3780,3780,3780,3780,0
20240730,174200,10916807580,3780,3780,3780,3780,0
20240730,174100,10916807580,3780,3780,3780,3780,0
20240730,174000,10916807580,3780,3780,3780,3780,74478
20240730,173900,10916807580,3780,3780,3780,3780,0
20240730,173800,10916807580,3780,3780,3780,3780,0
20240730,173700,10916807580,3780,3780,3780,3780,0
20240730,173600,10916807580,3780,3780,3780,3780,0
20240730,173500,10916807580,3780,3780,3780,3780,0
20240730,173400,10916807580,3780,3780,3780,3780,0
20240730,173300,10916807580,3780,3780,3780,3780,0
20240730,173200,10916807580,3780,3780,3780,3780,0
20240730,173100,10916807580,3780,3780,3780,3780,0
20240730,173000,10916807580,3780,3780,3780,3780,0
20240730,172900,10916807580,3780,3780,3780,3780,0
20240730,172800,10916807580,3780,3780,3780,3780,0
20240730,172700,10916807580,3780,3780,3780,3780,0
20240730,172600,10916807580,3780,3780,3780,3780,0
20240730,172500,10916807580,3780,3780,3780,3780,0
20240730,172400,10916807580,3780,3780,3780,3780,0
20240730,172300,10916807580,3780,3780,3780,3780,0
20240730,172200,10916807580,3780,3780,3780,3780,0
20240730,172100,10916807580,3780,3780,3780,3780,0
20240730,172000,10916807580,3780,3780,3780,3780,0
20240730,171900,10916807580,3780,3780,3780,3780,0
20240730,171800,10916807580,3780,3780,3780,3780,0
20240730,171700,10916807580,3780,3780,3780,3780,0
20240730,171600,10916807580,3780,3780,3780,3780,0
20240730,171500,10916807580,3780,3780,3780,3780,0
20240730,171400,10916807580,3780,3780,3780,3780,0
20240730,171300,10916807580,3780,3780,3780,3780,0
20240730,171200,10916807580,3780,3780,3780,3780,0
20240730,171100,10916807580,3780,3780,3780,3780,0
20240730,171000,10916807580,3780,3780,3780,3780,74478
20240730,170900,10916807580,3780,3780,3780,3780,0
20240730,170800,10916807580,3780,3780,3780,3780,0
20240730,170700,10916807580,3780,3780,3780,3780,0
20240730,170600,10916807580,3780,3780,3780,3780,0
20240730,170500,10916807580,3780,3780,3780,3780,0
20240730,170400,10916807580,3780,3780,3780,3780,0
20240730,170300,10916807580,3780,3780,3780,3780,0
20240730,170200,10916807580,3780,3780,3780,3780,0
20240730,170100,10916807580,3780,3780,3780,3780,0
20240730,170000,10916807580,3780,3780,3780,3780,0
20240730,165900,10916807580,3780,3780,3780,3780,0
20240730,165800,10916807580,3780,3780,3780,3780,0
20240730,165700,10916807580,3780,3780,3780,3780,0
20240730,165600,10916807580,3780,3780,3780,3780,0
20240730,165500,10916807580,3780,3780,3780,3780,0
20240730,165400,10916807580,3780,3780,3780,3780,0
20240730,165300,10916807580,3780,3780,3780,3780,0
20240730,165200,10916807580,3780,3780,3780,3780,0
20240730,165100,10916807580,3780,3780,3780,3780,0
20240730,165000,10916807580,3780,3780,3780,3780,0
20240730,164900,10916807580,3780,3780,3780,3780,0
20240730,164800,10916807580,3780,3780,3780,3780,0
20240730,164700,10916807580,3780,3780,3780,3780,0
20240730,164600,10916807580,3780,3780,3780,3780,0
20240730,164500,10916807580,3780,3780,3780,3780,0
20240730,164400,10916807580,3780,3780,3780,3780,0
20240730,164300,10916807580,3780,3780,3780,3780,0
20240730,164200,10916807580,3780,3780,3780,3780,0
20240730,164100,10916807580,3780,3780,3780,3780,0
20240730,164000,10916807580,3780,3780,3780,3780,74478
20240730,163900,10916807580,3780,3780,3780,3780,0
20240730,163800,10916807580,3780,3780,3780,3780,0
20240730,163700,10916807580,3780,3780,3780,3780,0
20240730,163600,10916807580,3780,3780,3780,3780,0
20240730,163500,10916807580,3780,3780,3780,3780,0
20240730,163400,10916807580,3780,3780,3780,3780,0
20240730,163300,10916807580,3780,3780,3780,3780,0
20240730,163200,10916807580,3780,3780,3780,3780,0
20240730,163100,10916807580,3780,3780,3780,3780,0
20240730,163000,10916807580,3780,3780,3780,3780,0
20240730,162900,10916807580,3780,3780,3780,3780,0
20240730,162800,10916807580,3780,3780,3780,3780,0
20240730,162700,10916807580,3780,3780,3780,3780,0
20240730,162600,10916807580,3780,3780,3780,3780,0
20240730,162500,10916807580,3780,3780,3780,3780,0
20240730,162400,10916807580,3780,3780,3780,3780,0
20240730,162300,10916807580,3780,3780,3780,3780,0
20240730,162200,10916807580,3780,3780,3780,3780,0
20240730,162100,10916807580,3780,3780,3780,3780,0
20240730,162000,10916807580,3780,3780,3780,3780,0
20240730,161900,10916807580,3780,3780,3780,3780,0
20240730,161800,10916807580,3780,3780,3780,3780,0
20240730,161700,10916807580,3780,3780,3780,3780,0
20240730,161600,10916807580,3780,3780,3780,3780,0
20240730,161500,10916807580,3780,3780,3780,3780,0
20240730,161400,10916807580,3780,3780,3780,3780,0
20240730,161300,10916807580,3780,3780,3780,3780,0
20240730,161200,10916807580,3780,3780,3780,3780,0
20240730,161100,10916807580,3780,3780,3780,3780,0
20240730,161000,10916807580,3780,3780,3780,3780,74478
20240730,160900,10916807580,3780,3780,3780,3780,0
20240730,160800,10916807580,3780,3780,3780,3780,0
20240730,160700,10916807580,3780,3780,3780,3780,0
20240730,160600,10916807580,3780,3780,3780,3780,0
20240730,160500,10916807580,3780,3780,3780,3780,0
20240730,160400,10916807580,3780,3780,3780,3780,0
20240730,160300,10916807580,3780,3780,3780,3780,0
20240730,160200,10916807580,3780,3780,3780,3780,0
20240730,160100,10916807580,3780,3780,3780,3780,0
20240730,160000,10916807580,3780,3780,3780,3780,0
20240730,155900,10916807580,3780,3780,3780,3780,0
20240730,155800,10916807580,3780,3780,3780,3780,0
20240730,155700,10916807580,3780,3780,3780,3780,0
20240730,155600,10916807580,3780,3780,3780,3780,0
20240730,155500,10916807580,3780,3780,3780,3780,0
20240730,155400,10916807580,3780,3780,3780,3780,0
20240730,155300,10916807580,3780,3780,3780,3780,0
20240730,155200,10916807580,3780,3780,3780,3780,0
20240730,155100,10916807580,3780,3780,3780,3780,0
20240730,155000,10916807580,3780,3780,3780,3780,0
20240730,154900,10916807580,3780,3780,3780,3780,0
20240730,154800,10916807580,3780,3780,3780,3780,0
20240730,154700,10916807580,3780,3780,3780,3780,0
20240730,154600,10916807580,3780,3780,3780,3780,0
20240730,154500,10916807580,3780,3780,3780,3780,0
20240730,154400,10916807580,3780,3780,3780,3780,0
20240730,154300,10916807580,3780,3780,3780,3780,0
20240730,154200,10916807580,3780,3780,3780,3780,0
20240730,154100,10916807580,3780,3780,3780,3780,0
20240730,154000,10916807580,3780,3780,3780,3780,74478
20240730,153900,10916807580,3780,3780,3780,3780,0
20240730,153800,10916807580,3780,3780,3780,3780,0
20240730,153700,10916807580,3780,3780,3780,3780,0
20240730,153600,10916807580,3780,3780,3780,3780,0
20240730,153500,10916807580,3780,3780,3780,3780,0
20240730,153400,10916807580,3780,3780,3780,3780,0
20240730,153300,10916807580,3780,3780,3780,3780,0
20240730,153200,10916807580,3780,3780,3780,3780,0
20240730,153100,10916807580,3780,3780,3780,3780,0
20240730,153000,10916807580,3780,3780,3780,3780,74478
20240730,152900,10635280740,3795,3795,3795,3795,0
20240730,152800,10635280740,3795,3795,3795,3795,0
20240730,152700,10635280740,3795,3795,3795,3795,0
20240730,152600,10635280740,3795,3795,3795,3795,0
20240730,152500,10635280740,3795,3795,3795,3795,0
20240730,152400,10635280740,3795,3795,3795,3795,0
20240730,152300,10635280740,3795,3795,3795,3795,0
20240730,152200,10635280740,3795,3795,3795,3795,0
20240730,152100,10635280740,3795,3795,3795,3795,0
20240730,152000,10635280740,3795,3795,3795,3795,0
20240730,151900,10635280740,3795,3795,3800,3790,5999
20240730,151800,10612519935,3795,3800,3800,3795,6328
20240730,151700,10588480550,3800,3795,3800,3795,6367
20240730,151600,10564316185,3795,3800,3805,3790,5741
20240730,151500,10542527210,3795,3805,3805,3795,6173
20240730,151400,10519083400,3805,3800,3805,3795,12841
20240730,151300,10470328390,3800,3800,3800,3795,829
20240730,151200,10467178380,3800,3805,3805,3795,5046
20240730,151100,10448008010,3805,3805,3805,3805,542
20240730,151000,10445945700,3810,3810,3810,3805,1284
20240730,150900,10441060010,3810,3815,3815,3810,12758
20240730,150800,10392450990,3815,3815,3815,3815,643
20240730,150700,10389997945,3815,3815,3815,3810,1057
20240730,150600,10385966510,3815,3815,3815,3810,1713
20240730,150500,10379432420,3820,3820,3820,3810,19365
20240730,150400,10305549325,3820,3825,3825,3815,9132
20240730,150300,10270655280,3820,3830,3830,3820,12122
20240730,150200,10224290210,3820,3825,3830,3820,1724
20240730,150100,10217696860,3825,3820,3825,3820,4582
20240730,150000,10200177615,3820,3820,3820,3815,4498
20240730,145900,10182995270,3815,3820,3820,3815,26
20240730,145800,10182895980,3820,3820,3820,3815,2043
20240730,145700,10175092730,3820,3810,3820,3810,9761
20240730,145600,10137827700,3815,3810,3815,3810,15308
20240730,145500,10079482515,3810,3805,3810,3805,4384
20240730,145400,10062786385,3805,3800,3805,3795,6595
20240730,145300,10037714185,3800,3790,3805,3790,7180
20240730,145200,10010459065,3790,3785,3795,3780,4254
20240730,145100,9994339285,3785,3790,3790,3780,1682
20240730,145000,9987976580,3790,3780,3790,3780,5709
20240730,144900,9966393600,3780,3780,3780,3780,471
20240730,144800,9964613220,3780,3780,3780,3775,5723
20240730,144700,9943007885,3780,3780,3785,3775,1978
20240730,144600,9935531085,3780,3785,3785,3775,2248
20240730,144500,9927033410,3780,3780,3780,3775,3745
20240730,144400,9912890835,3775,3785,3790,3770,36135
20240730,144300,9776422305,3790,3785,3790,3780,14736
20240730,144200,9720681780,3785,3795,3800,3785,63285
20240730,144100,9480863890,3795,3795,3800,3790,13332
20240730,144000,9430275165,3800,3805,3805,3795,3285
20240730,143900,9417807570,3795,3805,3805,3795,30
20240730,143800,9417693430,3805,3805,3805,3795,2493
20240730,143700,9408229605,3805,3805,3805,3800,2014
20240730,143600,9400576380,3805,3805,3805,3800,995
20240730,143500,9396794860,3805,3800,3805,3800,8805
20240730,143400,9363335850,3800,3800,3800,3795,783
20240730,143300,9360361685,3800,3800,3800,3795,1189
20240730,143200,9355844485,3800,3800,3800,3795,332
20240730,143100,9354583910,3795,3800,3800,3795,3728
20240730,143000,9340429965,3800,3800,3800,3795,838
20240730,142900,9337249725,3800,3800,3805,3800,20797
20240730,142800,9258220625,3805,3810,3815,3805,9906
20240730,142700,9220527540,3810,3815,3815,3810,9254
20240730,142600,9185266030,3820,3820,3820,3820,500
20240730,142500,9183356030,3815,3815,3820,3810,2134
20240730,142400,9175212710,3815,3825,3825,3815,311
20240730,142300,9174023235,3825,3815,3825,3815,2120
20240730,142200,9165925005,3820,3820,3820,3810,3569
20240730,142100,9152314730,3820,3820,3825,3820,2695
20240730,142000,9142008860,3825,3825,3825,3815,2914
20240730,141900,9130881530,3830,3830,3830,3825,1689
20240730,141800,9124421030,3830,3830,3840,3830,3273
20240730,141700,9111873455,3830,3830,3835,3830,1356
20240730,141600,9106679185,3830,3830,3830,3830,265
20240730,141500,9105664235,3830,3835,3835,3825,540
20240730,141400,9103595660,3830,3830,3835,3830,1514
20240730,141300,9097797030,3835,3835,3840,3835,2572
20240730,141200,9087933265,3835,3840,3840,3835,332
20240730,141100,9086659670,3840,3835,3840,3835,3330
20240730,141000,9073887520,3835,3835,3835,3830,5774
20240730,140900,9051748740,3835,3825,3835,3825,8597
20240730,140800,9018842360,3825,3815,3825,3815,5927
20240730,140700,8996184875,3815,3815,3815,3810,2699
20240730,140600,8985888460,3815,3815,3815,3815,2535
20240730,140500,8976217435,3815,3810,3815,3810,1793
20240730,140400,8969378790,3810,3815,3815,3810,1476
20240730,140300,8963748470,3815,3815,3815,3815,88
20240730,140200,8963412750,3815,3815,3815,3815,103
20240730,140100,8963019805,3815,3820,3825,3810,5627
20240730,140000,8941548645,3820,3820,3820,3815,1319
20240730,135900,8936511320,3820,3820,3820,3820,176
20240730,135800,8935839000,3820,3815,3820,3815,2097
20240730,135700,8927833860,3820,3820,3820,3815,955
20240730,135600,8924187760,3820,3820,3820,3815,2229
20240730,135500,8915673280,3820,3815,3820,3815,2136
20240730,135400,8907514690,3820,3820,3820,3820,650
20240730,135300,8905031690,3820,3810,3820,3810,354
20240730,135200,8903681635,3820,3820,3820,3815,383
20240730,135100,8902220195,3820,3815,3820,3815,947
20240730,135000,8898603755,3815,3815,3815,3810,1171
20240730,134900,8894136715,3815,3815,3815,3815,412
20240730,134800,8892564935,3815,3815,3815,3810,1919
20240730,134700,8885247135,3815,3815,3815,3815,600
20240730,134600,8882958135,3815,3815,3820,3815,702
20240730,134500,8880279580,3815,3820,3820,3815,1168
20240730,134400,8875823510,3820,3820,3820,3815,1437
20240730,134300,8870334175,3820,3815,3820,3815,336
20240730,134200,8869050830,3820,3815,3820,3815,3417
20240730,134100,8856014590,3815,3815,3815,3815,155
20240730,134000,8855423265,3815,3810,3815,3810,1791
20240730,133900,8848590815,3810,3815,3815,3810,11169
20240730,133800,8806011080,3810,3820,3820,3810,6210
20240730,133700,8782319240,3825,3820,3825,3820,2921
20240730,133600,8771160020,3815,3820,3820,3815,545
20240730,133500,8769078555,3815,3820,3820,3810,1910
20240730,133400,8761794975,3820,3815,3820,3810,3027
20240730,133300,8750234905,3815,3815,3815,3815,3137
20240730,133200,8738267250,3815,3815,3815,3815,70
20240730,133100,8738000200,3815,3805,3815,3805,2785
20240730,133000,8727377780,3810,3805,3810,3805,1457
20240730,132900,8721833375,3805,3800,3805,3800,708
20240730,132800,8719141360,3800,3810,3810,3800,1456
20240730,132700,8713600730,3810,3810,3810,3805,641
20240730,132600,8711159020,3810,3810,3810,3810,964
20240730,132500,8707486180,3810,3810,3810,3810,1922
20240730,132400,8700163360,3810,3800,3810,3800,636
20240730,132300,8697744270,3800,3800,3805,3800,1264
20240730,132200,8692935420,3805,3800,3805,3800,5264
20240730,132100,8672931720,3800,3800,3800,3795,615
20240730,132000,8670595720,3795,3800,3800,3795,32
20240730,131900,8670474270,3800,3795,3800,3795,240
20240730,131800,8669562305,3800,3795,3800,3795,3352
20240730,131700,8656841375,3795,3795,3795,3790,240
20240730,131600,8655931085,3795,3795,3800,3795,3937
20240730,131500,8640989935,3795,3800,3800,3795,10267
20240730,131400,8602025880,3800,3790,3805,3790,5016
20240730,131300,8583005870,3795,3800,3800,3795,9967
20240730,131200,8545178520,3800,3800,3800,3800,798
20240730,131100,8542146120,3800,3800,3800,3800,24708
20240730,131000,8448255720,3805,3805,3805,3805,179
20240730,130900,8447574625,3805,3805,3805,3800,309
20240730,130800,8446400380,3805,3805,3805,3805,644
20240730,130700,8443949960,3810,3810,3810,3810,6
20240730,130600,8443927100,3805,3805,3805,3800,616
20240730,130500,8441583720,3805,3805,3805,3805,0
20240730,130400,8441583720,3805,3805,3805,3805,1270
20240730,130300,8436751370,3805,3805,3805,3800,392
20240730,130200,8435260220,3810,3805,3810,3805,107
20240730,130100,8434852750,3810,3805,3810,3805,91
20240730,130000,8434506480,3800,3800,3810,3800,3333
20240730,125900,8421834590,3810,3810,3810,3810,610
20240730,125800,8419510490,3810,3805,3810,3805,87
20240730,125700,8419179310,3810,3800,3810,3800,1050
20240730,125600,8415184780,3800,3805,3805,3800,14
20240730,125500,8415131560,3805,3805,3805,3800,860
20240730,125400,8411862010,3805,3800,3805,3800,25
20240730,125300,8411767005,3795,3795,3795,3795,6591
20240730,125200,8386754160,3795,3810,3815,3795,7384
20240730,125100,8358673770,3815,3810,3815,3805,21
20240730,125000,8358593730,3810,3805,3810,3805,196
20240730,124900,8357847210,3805,3815,3815,3805,808
20240730,124800,8354772730,3815,3815,3815,3810,97
20240730,124700,8354402700,3815,3815,3815,3810,200
20240730,124600,8353639780,3815,3805,3815,3805,1288
20240730,124500,8348733295,3810,3815,3815,3805,421
20240730,124400,8347128620,3815,3810,3815,3805,1309
20240730,124300,8342142785,3815,3810,3815,3805,1041
20240730,124200,8338176580,3810,3810,3810,3805,929
20240730,124100,8334637640,3810,3805,3810,3800,515
20240730,124000,8332678065,3810,3805,3810,3805,1207
20240730,123900,8328085405,3810,3805,3810,3805,3286
20240730,123800,8315581305,3800,3805,3805,3800,82
20240730,123700,8315269300,3805,3805,3805,3800,142
20240730,123600,8314729040,3800,3795,3805,3795,170
20240730,123500,8314082750,3795,3805,3805,3795,2068
20240730,123400,8306225705,3805,3805,3810,3805,244
20240730,123300,8305296485,3810,3805,3810,3805,350
20240730,123200,8303963315,3805,3805,3805,3805,167
20240730,123100,8303327880,3805,3800,3805,3800,784
20240730,123000,8300346060,3800,3800,3800,3795,960
20240730,122900,8296698265,3800,3800,3800,3795,2476
20240730,122800,8287292320,3800,3810,3810,3795,4609
20240730,122700,8269773635,3810,3810,3810,3805,155
20240730,122600,8269183210,3810,3810,3815,3810,111
20240730,122500,8268760265,3815,3810,3815,3805,5754
20240730,122400,8246840020,3815,3815,3815,3810,385
20240730,122300,8245372895,3815,3810,3815,3810,1138
20240730,122200,8241036695,3815,3820,3820,3810,826
20240730,122100,8237887010,3815,3815,3820,3815,949
20240730,122000,8234266060,3815,3815,3815,3810,166
20240730,121900,8233632970,3815,3810,3815,3810,504
20240730,121800,8231712250,3810,3820,3820,3810,1699
20240730,121700,8225235515,3820,3815,3820,3815,384
20240730,121600,8223769880,3820,3820,3820,3810,122
20240730,121500,8223303935,3820,3805,3855,3805,65789
20240730,121400,7970452585,3805,3800,3805,3795,3426
20240730,121300,7957437040,3800,3805,3805,3800,3787
20240730,121200,7943046385,3805,3810,3810,3805,297
20240730,121100,7941915730,3805,3810,3815,3800,3383
20240730,121000,7929044960,3815,3815,3815,3805,476
20240730,120900,7927231275,3815,3815,3815,3805,1402
20240730,120800,7921891750,3815,3815,3815,3810,1729
20240730,120700,7915304025,3815,3815,3815,3810,2065
20240730,120600,7907426925,3815,3815,3815,3810,1035
20240730,120500,7903482400,3815,3815,3815,3815,207
20240730,120400,7902692695,3815,3815,3815,3810,82
20240730,120300,7902380115,3810,3810,3815,3805,736
20240730,120200,7899576510,3810,3810,3815,3805,2787
20240730,120100,7888957940,3815,3810,3815,3810,343
20240730,120000,7887650435,3815,3805,3815,3800,987
20240730,115900,7883890345,3810,3810,3810,3805,1833
20240730,115800,7876906665,3810,3810,3810,3800,168
20240730,115700,7876266985,3810,3810,3810,3800,1157
20240730,115600,7871860370,3810,3810,3810,3805,207
20240730,115500,7871072135,3805,3810,3810,3805,180
20240730,115400,7870387100,3810,3805,3810,3800,393
20240730,115300,7868891030,3805,3810,3810,3800,461
20240730,115200,7867136725,3810,3805,3810,3805,273
20240730,115100,7866097700,3800,3800,3805,3795,18279
20240730,115000,7796727885,3800,3805,3810,3795,3768
20240730,114900,7782408750,3805,3805,3805,3800,161
20240730,114800,7781796500,3805,3810,3810,3800,1103
20240730,114700,7777605045,3810,3810,3810,3800,166
20240730,114600,7776973440,3810,3805,3810,3800,117
20240730,114500,7776528315,3810,3805,3810,3800,567
20240730,114400,7774370545,3810,3805,3810,3800,308
20240730,114300,7773198530,3805,3810,3810,3800,505
20240730,114200,7771274960,3810,3810,3815,3805,4447
20240730,114100,7754345140,3810,3805,3810,3800,1203
20240730,114000,7749767985,3805,3800,3805,3795,576
20240730,113900,7747579495,3800,3795,3800,3790,3160
20240730,113800,7735586085,3795,3800,3800,3790,7324
20240730,113700,7707791730,3800,3790,3800,3790,4186
20240730,113600,7691908615,3795,3790,3795,3790,4080
20240730,113500,7676443270,3795,3795,3800,3790,2604
20240730,113400,7666560980,3800,3800,3805,3795,12545
20240730,113300,7618890635,3800,3800,3800,3795,1320
20240730,113200,7613876170,3800,3800,3805,3795,3116
20240730,113100,7602039435,3800,3800,3800,3795,11654
20240730,113000,7557804810,3805,3800,3805,3795,5870
20240730,112900,7535502200,3795,3800,3810,3795,5992
20240730,112800,7512725545,3810,3810,3810,3805,373
20240730,112700,7511304705,3810,3805,3810,3805,401
20240730,112600,7509778890,3805,3805,3805,3800,525
20240730,112500,7507781580,3805,3800,3805,3800,4445
20240730,112400,7490888490,3800,3805,3810,3800,22564
20240730,112300,7405076345,3810,3805,3810,3805,465
20240730,112200,7403307010,3810,3810,3810,3805,325
20240730,112100,7402069075,3810,3810,3810,3805,1340
20240730,112000,7396965075,3805,3810,3815,3805,3450
20240730,111900,7383821915,3810,3805,3810,3805,2381
20240730,111800,7374762195,3805,3800,3810,3800,952
20240730,111700,7371142855,3810,3805,3810,3800,2257
20240730,111600,7362564880,3805,3795,3805,3795,530
20240730,111500,7360550670,3800,3810,3810,3795,5254
20240730,111400,7340586125,3810,3810,3810,3805,9957
20240730,111300,7302693825,3810,3810,3810,3805,235
20240730,111200,7301798505,3810,3805,3810,3800,2063
20240730,111100,7293945020,3805,3810,3810,3800,1040
20240730,111000,7289986200,3810,3805,3810,3805,366
20240730,110900,7288592280,3810,3805,3810,3800,2075
20240730,110800,7280696295,3800,3805,3805,3800,2613
20240730,110700,7270766550,3805,3805,3805,3800,628
20240730,110600,7268378370,3805,3800,3805,3800,647
20240730,110500,7265918495,3805,3800,3805,3795,20776
20240730,110400,7186877570,3800,3800,3805,3795,2588
20240730,110300,7177040595,3800,3795,3800,3790,8555
20240730,110200,7144572755,3795,3800,3800,3790,8326
20240730,110100,7112968940,3800,3795,3800,3795,841
20240730,110000,7109776175,3800,3805,3805,3795,15811
20240730,105900,7049752785,3805,3805,3810,3800,1322
20240730,105800,7044723165,3805,3800,3805,3800,3218
20240730,105700,7032493885,3805,3800,3805,3800,821
20240730,105600,7029373085,3805,3795,3805,3795,1687
20240730,105500,7022965330,3795,3795,3800,3790,7364
20240730,105400,6995023270,3795,3810,3810,3790,74828
20240730,105300,6710653520,3810,3820,3820,3805,28705
20240730,105200,6601247130,3820,3820,3820,3815,1428
20240730,105100,6595798985,3820,3820,3820,3815,14367
20240730,105000,6540952920,3815,3820,3820,3815,9322
20240730,104900,6505342885,3820,3825,3835,3820,8892
20240730,104800,6471347525,3830,3835,3835,3825,2190
20240730,104700,6462964895,3825,3835,3840,3825,4712
20240730,104600,6444930620,3830,3835,3840,3830,4559
20240730,104500,6427465140,3840,3835,3840,3835,71
20240730,104400,6427192815,3840,3835,3840,3835,588
20240730,104300,6424937310,3840,3835,3840,3835,849
20240730,104200,6421677225,3840,3835,3845,3835,2595
20240730,104100,6411717420,3840,3835,3840,3835,1436
20240730,104000,6406205415,3840,3835,3850,3835,1127
20240730,103900,6401874290,3835,3835,3835,3830,9306
20240730,103800,6366191160,3830,3835,3835,3830,3010
20240730,103700,6354650950,3835,3835,3835,3830,271
20240730,103600,6353612485,3835,3845,3850,3825,16354
20240730,103500,6290879960,3850,3840,3850,3840,3779
20240730,103400,6276358925,3845,3850,3850,3845,2810
20240730,103300,6265549465,3850,3850,3850,3845,389
20240730,103200,6264052130,3850,3845,3850,3845,2164
20240730,103100,6255727465,3850,3855,3855,3845,557
20240730,103000,6253582320,3850,3855,3855,3850,2350
20240730,102900,6244534420,3855,3840,3855,3840,1710
20240730,102800,6237951020,3850,3840,3850,3835,2560
20240730,102700,6228113580,3845,3835,3845,3835,1522
20240730,102600,6222270010,3840,3845,3850,3835,9901
20240730,102500,6184229035,3850,3865,3865,3845,18472
20240730,102400,6113048480,3865,3860,3865,3855,2974
20240730,102300,6101568660,3860,3865,3865,3855,6354
20240730,102200,6077038905,3865,3865,3865,3855,1038
20240730,102100,6073034060,3855,3865,3865,3855,10335
20240730,102000,6033126980,3865,3855,3865,3855,21469
20240730,101900,5950248540,3855,3845,3855,3845,10756
20240730,101800,5908794845,3845,3845,3850,3845,8734
20240730,101700,5875173415,3850,3850,3850,3845,4144
20240730,101600,5859235895,3845,3845,3850,3845,778
20240730,101500,5856244255,3850,3845,3850,3845,1423
20240730,101400,5850772215,3850,3850,3850,3840,9150
20240730,101300,5815580150,3845,3850,3850,3845,3528
20240730,101200,5802001165,3850,3835,3850,3835,7607
20240730,101100,5772740580,3840,3835,3840,3830,2565
20240730,101000,5762897130,3830,3840,3840,3830,1583
20240730,100900,5756826055,3840,3835,3840,3830,4646
20240730,100800,5739008850,3840,3840,3845,3835,3165
20240730,100700,5726857550,3840,3835,3850,3830,10086
20240730,100600,5688088850,3830,3835,3835,3830,798
20240730,100500,5685028890,3835,3830,3835,3825,1339
20240730,100400,5679903225,3835,3835,3840,3830,2892
20240730,100300,5668808280,3835,3825,3835,3825,2384
20240730,100200,5659683510,3830,3830,3830,3825,13891
20240730,100100,5606494125,3830,3820,3830,3820,5992
20240730,100000,5583577690,3825,3825,3825,3820,788
20240730,095900,5580565110,3825,3820,3825,3815,7106
20240730,095800,5553387480,3825,3815,3825,3815,3474
20240730,095700,5540118475,3820,3815,3825,3815,3624
20240730,095600,5526268920,3815,3820,3820,3815,6395
20240730,095500,5501840025,3820,3820,3825,3815,2326
20240730,095400,5492959275,3820,3820,3820,3815,1579
20240730,095300,5486928540,3820,3815,3820,3815,2683
20240730,095200,5476685130,3815,3815,3825,3815,3098
20240730,095100,5464857415,3820,3825,3825,3810,4542
20240730,095000,5447515695,3815,3825,3830,3815,4677
20240730,094900,5429644640,3825,3820,3825,3815,322
20240730,094800,5428415100,3820,3820,3825,3815,1408
20240730,094700,5423032195,3810,3820,3825,3810,8030
20240730,094600,5392411210,3825,3820,3825,3810,6473
20240730,094500,5367678425,3810,3820,3820,3810,2439
20240730,094400,5358372065,3810,3810,3815,3805,15158
20240730,094300,5300646020,3815,3810,3820,3810,8732
20240730,094200,5267375850,3810,3820,3825,3810,3048
20240730,094100,5255739465,3820,3810,3825,3810,7759
20240730,094000,5226134605,3810,3805,3810,3805,8284
20240730,093900,5194577205,3810,3815,3820,3805,8821
20240730,093800,5160970730,3815,3825,3825,3805,12809
20240730,093700,5112138295,3820,3815,3825,3810,10907
20240730,093600,5070520275,3825,3820,3825,3815,2549
20240730,093500,5060784410,3820,3815,3820,3810,4185
20240730,093400,5044825230,3825,3825,3825,3815,10267
20240730,093300,5005609785,3825,3830,3830,3820,3763
20240730,093200,4991214670,3830,3820,3830,3820,10065
20240730,093100,4952676275,3820,3820,3825,3820,2616
20240730,093000,4942676225,3820,3820,3825,3815,4679
20240730,092900,4924808905,3815,3815,3815,3805,3850
20240730,092800,4910131920,3815,3810,3815,3805,10313
20240730,092700,4870838380,3815,3815,3815,3805,31138
20240730,092600,4752213570,3815,3805,3815,3800,14863
20240730,092500,4695696530,3805,3820,3830,3805,84975
20240730,092400,4371939605,3820,3830,3830,3815,19558
20240730,092300,4297195005,3830,3850,3850,3820,29977
20240730,092200,4182251245,3850,3845,3855,3845,3267
20240730,092100,4169674145,3845,3850,3855,3845,16652
20240730,092000,4105561215,3850,3840,3850,3830,24843
20240730,091900,4010118760,3840,3830,3840,3825,12385
20240730,091800,3962632075,3825,3835,3840,3815,58783
20240730,091700,3737644135,3840,3855,3865,3830,108798
20240730,091600,3319215940,3850,3865,3865,3850,12047
20240730,091500,3272763490,3865,3865,3870,3855,42787
20240730,091400,3107637900,3865,3885,3885,3860,35548
20240730,091300,2970017105,3885,3890,3900,3880,18091
20240730,091200,2899680195,3890,3885,3900,3885,10457
20240730,091100,2858957860,3900,3910,3910,3885,39142
20240730,091000,2706384560,3905,3910,3915,3905,9747
20240730,090900,2668282280,3910,3905,3915,3900,6387
20240730,090800,2643338350,3905,3895,3905,3895,8943
20240730,090700,2608458930,3900,3885,3900,3885,10428
20240730,090600,2567849325,3885,3880,3900,3880,32283
20240730,090500,2442195175,3880,3885,3890,3865,100823
20240730,090400,2051539745,3885,3905,3920,3885,20110
20240730,090300,1973203805,3920,3890,3925,3890,35960
20240730,090200,1832839430,3895,3880,3900,3865,30025
20240730,090100,1716194490,3880,3910,3910,3840,202690
20240730,090000,929691065,3900,3905,3925,3900,236198