KissMeData/036620/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192300,3164311350,3970,3970,3970,3970,15260
20240702,192200,3164311350,3970,3970,3970,3970,0
20240702,192100,3164311350,3970,3970,3970,3970,0
20240702,192000,3164311350,3970,3970,3970,3970,0
20240702,191900,3164311350,3970,3970,3970,3970,0
20240702,191800,3164311350,3970,3970,3970,3970,0
20240702,191700,3164311350,3970,3970,3970,3970,0
20240702,191600,3164311350,3970,3970,3970,3970,0
20240702,191500,3164311350,3970,3970,3970,3970,0
20240702,191400,3164311350,3970,3970,3970,3970,0
20240702,191300,3164311350,3970,3970,3970,3970,0
20240702,191200,3164311350,3970,3970,3970,3970,0
20240702,191100,3164311350,3970,3970,3970,3970,0
20240702,191000,3164311350,3970,3970,3970,3970,0
20240702,190900,3164311350,3970,3970,3970,3970,0
20240702,190800,3164311350,3970,3970,3970,3970,0
20240702,190700,3164311350,3970,3970,3970,3970,0
20240702,190600,3164311350,3970,3970,3970,3970,0
20240702,190500,3164311350,3970,3970,3970,3970,0
20240702,190400,3164311350,3970,3970,3970,3970,0
20240702,190300,3164311350,3970,3970,3970,3970,0
20240702,190200,3164311350,3970,3970,3970,3970,0
20240702,190100,3164311350,3970,3970,3970,3970,0
20240702,190000,3164311350,3970,3970,3970,3970,0
20240702,185900,3164311350,3970,3970,3970,3970,0
20240702,185800,3164311350,3970,3970,3970,3970,0
20240702,185700,3164311350,3970,3970,3970,3970,0
20240702,185600,3164311350,3970,3970,3970,3970,0
20240702,185500,3164311350,3970,3970,3970,3970,0
20240702,185400,3164311350,3970,3970,3970,3970,0
20240702,185300,3164311350,3970,3970,3970,3970,15260
20240702,185200,3164311350,3970,3970,3970,3970,0
20240702,185100,3164311350,3970,3970,3970,3970,0
20240702,185000,3164311350,3970,3970,3970,3970,0
20240702,184900,3164311350,3970,3970,3970,3970,0
20240702,184800,3164311350,3970,3970,3970,3970,0
20240702,184700,3164311350,3970,3970,3970,3970,0
20240702,184600,3164311350,3970,3970,3970,3970,0
20240702,184500,3164311350,3970,3970,3970,3970,0
20240702,184400,3164311350,3970,3970,3970,3970,0
20240702,184300,3164311350,3970,3970,3970,3970,0
20240702,184200,3164311350,3970,3970,3970,3970,0
20240702,184100,3164311350,3970,3970,3970,3970,0
20240702,184000,3164311350,3970,3970,3970,3970,0
20240702,183900,3164311350,3970,3970,3970,3970,0
20240702,183800,3164311350,3970,3970,3970,3970,0
20240702,183700,3164311350,3970,3970,3970,3970,0
20240702,183600,3164311350,3970,3970,3970,3970,0
20240702,183500,3164311350,3970,3970,3970,3970,0
20240702,183400,3164311350,3970,3970,3970,3970,0
20240702,183300,3164311350,3970,3970,3970,3970,0
20240702,183200,3164311350,3970,3970,3970,3970,0
20240702,183100,3164311350,3970,3970,3970,3970,0
20240702,183000,3164311350,3970,3970,3970,3970,0
20240702,182900,3164311350,3970,3970,3970,3970,0
20240702,182800,3164311350,3970,3970,3970,3970,0
20240702,182700,3164311350,3970,3970,3970,3970,0
20240702,182600,3164311350,3970,3970,3970,3970,0
20240702,182500,3164311350,3970,3970,3970,3970,0
20240702,182400,3164311350,3970,3970,3970,3970,0
20240702,182300,3164311350,3970,3970,3970,3970,15260
20240702,182200,3164311350,3970,3970,3970,3970,0
20240702,182100,3164311350,3970,3970,3970,3970,0
20240702,182000,3164311350,3970,3970,3970,3970,0
20240702,181900,3164311350,3970,3970,3970,3970,0
20240702,181800,3164311350,3970,3970,3970,3970,0
20240702,181700,3164311350,3970,3970,3970,3970,0
20240702,181600,3164311350,3970,3970,3970,3970,0
20240702,181500,3164311350,3970,3970,3970,3970,0
20240702,181400,3164311350,3970,3970,3970,3970,0
20240702,181300,3164311350,3970,3970,3970,3970,0
20240702,181200,3164311350,3970,3970,3970,3970,0
20240702,181100,3164311350,3970,3970,3970,3970,0
20240702,181000,3164311350,3970,3970,3970,3970,0
20240702,180900,3164311350,3970,3970,3970,3970,0
20240702,180800,3164311350,3970,3970,3970,3970,0
20240702,180700,3164311350,3970,3970,3970,3970,0
20240702,180600,3164311350,3970,3970,3970,3970,0
20240702,180500,3164311350,3970,3970,3970,3970,0
20240702,180400,3164311350,3970,3970,3970,3970,0
20240702,180300,3164311350,3970,3970,3970,3970,0
20240702,180200,3164311350,3970,3970,3970,3970,0
20240702,180100,3164311350,3970,3970,3970,3970,0
20240702,180000,3164311350,3970,3970,3970,3970,0
20240702,175900,3164311350,3970,3970,3970,3970,0
20240702,175800,3164311350,3970,3970,3970,3970,0
20240702,175700,3164311350,3970,3970,3970,3970,0
20240702,175600,3164311350,3970,3970,3970,3970,0
20240702,175500,3164311350,3970,3970,3970,3970,0
20240702,175400,3164311350,3970,3970,3970,3970,0
20240702,175300,3164311350,3970,3970,3970,3970,15260
20240702,175200,3164311350,3970,3970,3970,3970,0
20240702,175100,3164311350,3970,3970,3970,3970,0
20240702,175000,3164311350,3970,3970,3970,3970,0
20240702,174900,3164311350,3970,3970,3970,3970,0
20240702,174800,3164311350,3970,3970,3970,3970,0
20240702,174700,3164311350,3970,3970,3970,3970,0
20240702,174600,3164311350,3970,3970,3970,3970,0
20240702,174500,3164311350,3970,3970,3970,3970,0
20240702,174400,3164311350,3970,3970,3970,3970,0
20240702,174300,3164311350,3970,3970,3970,3970,0
20240702,174200,3164311350,3970,3970,3970,3970,0
20240702,174100,3164311350,3970,3970,3970,3970,0
20240702,174000,3164311350,3970,3970,3970,3970,0
20240702,173900,3164311350,3970,3970,3970,3970,0
20240702,173800,3164311350,3970,3970,3970,3970,0
20240702,173700,3164311350,3970,3970,3970,3970,0
20240702,173600,3164311350,3970,3970,3970,3970,0
20240702,173500,3164311350,3970,3970,3970,3970,0
20240702,173400,3164311350,3970,3970,3970,3970,0
20240702,173300,3164311350,3970,3970,3970,3970,0
20240702,173200,3164311350,3970,3970,3970,3970,0
20240702,173100,3164311350,3970,3970,3970,3970,0
20240702,173000,3164311350,3970,3970,3970,3970,0
20240702,172900,3164311350,3970,3970,3970,3970,0
20240702,172800,3164311350,3970,3970,3970,3970,0
20240702,172700,3164311350,3970,3970,3970,3970,0
20240702,172600,3164311350,3970,3970,3970,3970,0
20240702,172500,3164311350,3970,3970,3970,3970,0
20240702,172400,3164311350,3970,3970,3970,3970,0
20240702,172300,3164311350,3970,3970,3970,3970,15260
20240702,172200,3164311350,3970,3970,3970,3970,0
20240702,172100,3164311350,3970,3970,3970,3970,0
20240702,172000,3164311350,3970,3970,3970,3970,0
20240702,171900,3164311350,3970,3970,3970,3970,0
20240702,171800,3164311350,3970,3970,3970,3970,0
20240702,171700,3164311350,3970,3970,3970,3970,0
20240702,171600,3164311350,3970,3970,3970,3970,0
20240702,171500,3164311350,3970,3970,3970,3970,0
20240702,171400,3164311350,3970,3970,3970,3970,0
20240702,171300,3164311350,3970,3970,3970,3970,0
20240702,171200,3164311350,3970,3970,3970,3970,0
20240702,171100,3164311350,3970,3970,3970,3970,0
20240702,171000,3164311350,3970,3970,3970,3970,0
20240702,170900,3164311350,3970,3970,3970,3970,0
20240702,170800,3164311350,3970,3970,3970,3970,0
20240702,170700,3164311350,3970,3970,3970,3970,0
20240702,170600,3164311350,3970,3970,3970,3970,0
20240702,170500,3164311350,3970,3970,3970,3970,0
20240702,170400,3164311350,3970,3970,3970,3970,0
20240702,170300,3164311350,3970,3970,3970,3970,0
20240702,170200,3164311350,3970,3970,3970,3970,0
20240702,170100,3164311350,3970,3970,3970,3970,0
20240702,170000,3164311350,3970,3970,3970,3970,0
20240702,165900,3164311350,3970,3970,3970,3970,0
20240702,165800,3164311350,3970,3970,3970,3970,0
20240702,165700,3164311350,3970,3970,3970,3970,0
20240702,165600,3164311350,3970,3970,3970,3970,0
20240702,165500,3164311350,3970,3970,3970,3970,0
20240702,165400,3164311350,3970,3970,3970,3970,0
20240702,165300,3164311350,3970,3970,3970,3970,15260
20240702,165200,3164311350,3970,3970,3970,3970,0
20240702,165100,3164311350,3970,3970,3970,3970,0
20240702,165000,3164311350,3970,3970,3970,3970,0
20240702,164900,3164311350,3970,3970,3970,3970,0
20240702,164800,3164311350,3970,3970,3970,3970,0
20240702,164700,3164311350,3970,3970,3970,3970,0
20240702,164600,3164311350,3970,3970,3970,3970,0
20240702,164500,3164311350,3970,3970,3970,3970,0
20240702,164400,3164311350,3970,3970,3970,3970,0
20240702,164300,3164311350,3970,3970,3970,3970,0
20240702,164200,3164311350,3970,3970,3970,3970,0
20240702,164100,3164311350,3970,3970,3970,3970,0
20240702,164000,3164311350,3970,3970,3970,3970,0
20240702,163900,3164311350,3970,3970,3970,3970,0
20240702,163800,3164311350,3970,3970,3970,3970,0
20240702,163700,3164311350,3970,3970,3970,3970,0
20240702,163600,3164311350,3970,3970,3970,3970,0
20240702,163500,3164311350,3970,3970,3970,3970,0
20240702,163400,3164311350,3970,3970,3970,3970,0
20240702,163300,3164311350,3970,3970,3970,3970,0
20240702,163200,3164311350,3970,3970,3970,3970,0
20240702,163100,3164311350,3970,3970,3970,3970,0
20240702,163000,3164311350,3970,3970,3970,3970,0
20240702,162900,3164311350,3970,3970,3970,3970,0
20240702,162800,3164311350,3970,3970,3970,3970,0
20240702,162700,3164311350,3970,3970,3970,3970,0
20240702,162600,3164311350,3970,3970,3970,3970,0
20240702,162500,3164311350,3970,3970,3970,3970,0
20240702,162400,3164311350,3970,3970,3970,3970,0
20240702,162300,3164311350,3970,3970,3970,3970,15260
20240702,162200,3164311350,3970,3970,3970,3970,0
20240702,162100,3164311350,3970,3970,3970,3970,0
20240702,162000,3164311350,3970,3970,3970,3970,0
20240702,161900,3164311350,3970,3970,3970,3970,0
20240702,161800,3164311350,3970,3970,3970,3970,0
20240702,161700,3164311350,3970,3970,3970,3970,0
20240702,161600,3164311350,3970,3970,3970,3970,0
20240702,161500,3164311350,3970,3970,3970,3970,0
20240702,161400,3164311350,3970,3970,3970,3970,0
20240702,161300,3164311350,3970,3970,3970,3970,0
20240702,161200,3164311350,3970,3970,3970,3970,0
20240702,161100,3164311350,3970,3970,3970,3970,0
20240702,161000,3164311350,3970,3970,3970,3970,0
20240702,160900,3164311350,3970,3970,3970,3970,0
20240702,160800,3164311350,3970,3970,3970,3970,0
20240702,160700,3164311350,3970,3970,3970,3970,0
20240702,160600,3164311350,3970,3970,3970,3970,0
20240702,160500,3164311350,3970,3970,3970,3970,0
20240702,160400,3164311350,3970,3970,3970,3970,0
20240702,160300,3164311350,3970,3970,3970,3970,0
20240702,160200,3164311350,3970,3970,3970,3970,0
20240702,160100,3164311350,3970,3970,3970,3970,0
20240702,160000,3164311350,3970,3970,3970,3970,0
20240702,155900,3164311350,3970,3970,3970,3970,0
20240702,155800,3164311350,3970,3970,3970,3970,0
20240702,155700,3164311350,3970,3970,3970,3970,0
20240702,155600,3164311350,3970,3970,3970,3970,0
20240702,155500,3164311350,3970,3970,3970,3970,0
20240702,155400,3164311350,3970,3970,3970,3970,0
20240702,155300,3164311350,3970,3970,3970,3970,15260
20240702,155200,3164311350,3970,3970,3970,3970,0
20240702,155100,3164311350,3970,3970,3970,3970,0
20240702,155000,3164311350,3970,3970,3970,3970,0
20240702,154900,3164311350,3970,3970,3970,3970,0
20240702,154800,3164311350,3970,3970,3970,3970,0
20240702,154700,3164311350,3970,3970,3970,3970,0
20240702,154600,3164311350,3970,3970,3970,3970,0
20240702,154500,3164311350,3970,3970,3970,3970,0
20240702,154400,3164311350,3970,3970,3970,3970,0
20240702,154300,3164311350,3970,3970,3970,3970,0
20240702,154200,3164311350,3970,3970,3970,3970,0
20240702,154100,3164311350,3970,3970,3970,3970,0
20240702,154000,3164311350,3970,3970,3970,3970,0
20240702,153900,3164311350,3970,3970,3970,3970,0
20240702,153800,3164311350,3970,3970,3970,3970,0
20240702,153700,3164311350,3970,3970,3970,3970,0
20240702,153600,3164311350,3970,3970,3970,3970,0
20240702,153500,3164311350,3970,3970,3970,3970,0
20240702,153400,3164311350,3970,3970,3970,3970,0
20240702,153300,3164311350,3970,3970,3970,3970,0
20240702,153200,3164311350,3970,3970,3970,3970,0
20240702,153100,3164311350,3970,3970,3970,3970,0
20240702,153000,3164311350,3970,3970,3970,3970,15260
20240702,152900,3103729150,3975,3975,3975,3975,0
20240702,152800,3103729150,3975,3975,3975,3975,0
20240702,152700,3103729150,3975,3975,3975,3975,0
20240702,152600,3103729150,3975,3975,3975,3975,0
20240702,152500,3103729150,3975,3975,3975,3975,0
20240702,152400,3103729150,3975,3975,3975,3975,0
20240702,152300,3103729150,3975,3975,3975,3975,0
20240702,152200,3103729150,3975,3975,3975,3975,0
20240702,152100,3103729150,3975,3975,3975,3975,0
20240702,152000,3103729150,3975,3975,3975,3975,0
20240702,151900,3103729150,3975,3985,3985,3955,523
20240702,151800,3101653440,3955,3985,3985,3950,6452
20240702,151700,3076041770,3985,4000,4000,3985,3106
20240702,151600,3063647960,3995,4000,4000,3995,1139
20240702,151500,3059095040,4000,3995,4000,3995,6352
20240702,151400,3033695875,3995,3995,3995,3990,2102
20240702,151300,3025303730,4000,4000,4005,3995,1097
20240702,151200,3020919190,4000,4010,4010,3990,2956
20240702,151100,3009104395,4010,4010,4010,4005,1183
20240702,151000,3004360575,4010,4010,4010,4005,1213
20240702,150900,2999496505,4010,4010,4015,4005,1194
20240702,150800,2994709215,4005,4005,4010,4005,1174
20240702,150700,2990004040,4005,4005,4010,4005,1204
20240702,150600,2985181905,4005,4000,4010,4000,1208
20240702,150500,2980346765,4005,4005,4010,4000,1259
20240702,150400,2975306505,4010,4010,4010,4005,1234
20240702,150300,2970358275,4010,4010,4010,4010,1173
20240702,150200,2965654545,4010,4010,4010,4010,1077
20240702,150100,2961335775,4010,4005,4010,4005,1368
20240702,150000,2955856830,4010,4005,4010,4005,942
20240702,145900,2952083750,4005,4005,4005,4000,1598
20240702,145800,2945688765,4005,4005,4005,4000,773
20240702,145700,2942592910,4005,4010,4010,4005,1458
20240702,145600,2936752155,4005,4005,4010,4005,950
20240702,145500,2932947400,4005,4005,4005,4005,1376
20240702,145400,2927436520,4005,3995,4005,3995,1259
20240702,145300,2922400620,3990,4000,4000,3990,3186
20240702,145200,2909669415,4000,4000,4000,4000,1232
20240702,145100,2904741415,4000,4005,4005,4000,1329
20240702,145000,2899424205,4000,4010,4010,3995,2267
20240702,144900,2890354405,4010,4005,4010,4005,1109
20240702,144800,2885912855,4000,3995,4000,3995,1025
20240702,144700,2881812860,4000,3995,4000,3995,636
20240702,144600,2879271575,3985,4005,4005,3980,22276
20240702,144500,2790516860,4005,4005,4005,4005,1192
20240702,144400,2785742900,4005,4005,4005,4005,1202
20240702,144300,2780928890,4005,4005,4010,4005,1180
20240702,144200,2776202525,4005,4010,4010,4005,1845
20240702,144100,2768806485,4005,4005,4010,4000,2000
20240702,144000,2760794345,4005,4010,4015,4005,3366
20240702,143900,2747310370,4005,4010,4015,4005,2271
20240702,143800,2738200965,4010,4015,4015,4010,1675
20240702,143700,2731476735,4015,4010,4015,4010,6157
20240702,143600,2706781255,4005,3995,4010,3995,2763
20240702,143500,2695716300,3995,3990,3995,3990,815
20240702,143400,2692461915,3990,4005,4005,3980,4156
20240702,143300,2675885860,4010,4000,4010,4000,1149
20240702,143200,2671286580,4000,4000,4010,4000,1309
20240702,143100,2666050450,4000,4000,4010,3990,1061
20240702,143000,2661809100,4000,4005,4010,3995,1357
20240702,142900,2656375320,4000,4000,4005,4000,1628
20240702,142800,2649858315,4005,4000,4005,3995,1164
20240702,142700,2645205245,3995,4000,4000,3995,1313
20240702,142600,2639955680,4000,3995,4000,3995,1166
20240702,142500,2635291700,3990,3995,4000,3990,1316
20240702,142400,2630028860,4005,4000,4005,4000,1228
20240702,142300,2625116765,4000,3995,4005,3995,1135
20240702,142200,2620576985,3995,4005,4010,3995,2031
20240702,142100,2612442500,4005,4005,4010,4005,655
20240702,142000,2609816245,4010,4005,4010,4000,1577
20240702,141900,2603497440,4005,4005,4010,4000,2053
20240702,141800,2595275130,4000,4010,4010,4000,2171
20240702,141700,2586574565,4010,4005,4010,4005,1194
20240702,141600,2581786700,4010,4000,4010,4000,795
20240702,141500,2578599740,4000,4010,4015,4000,3731
20240702,141400,2563638640,4005,4010,4010,4000,1137
20240702,141300,2559085135,4005,4000,4005,3995,2700
20240702,141200,2548279640,3995,3995,4000,3995,3253
20240702,141100,2535272860,4000,3985,4000,3985,1361
20240702,141000,2529836085,3980,3980,3995,3980,2959
20240702,140900,2518042280,3975,3950,3990,3950,8837
20240702,140800,2482887875,3950,3955,3960,3945,12636
20240702,140700,2432999065,3955,3950,3955,3945,4846
20240702,140600,2413841515,3950,3945,3950,3945,118
20240702,140500,2413375630,3950,3945,3950,3945,103
20240702,140400,2412968930,3945,3945,3945,3945,80
20240702,140300,2412653330,3940,3940,3945,3940,119
20240702,140200,2412184100,3940,3945,3945,3940,79
20240702,140100,2411872450,3940,3945,3945,3940,2063
20240702,140000,2403733950,3945,3945,3950,3945,120
20240702,135900,2403260165,3950,3950,3950,3945,1181
20240702,135800,2398595220,3950,3955,3955,3950,140
20240702,135700,2398041855,3950,3950,3950,3950,149
20240702,135600,2397453305,3950,3950,3950,3950,1569
20240702,135500,2391255755,3945,3950,3950,3945,215
20240702,135400,2390407065,3950,3955,3955,3945,6868
20240702,135300,2363278650,3955,3955,3955,3950,135
20240702,135200,2362744980,3955,3955,3955,3950,872
20240702,135100,2359296705,3955,3950,3955,3950,188
20240702,135000,2358553725,3950,3950,3955,3950,79
20240702,134900,2358241290,3950,3950,3955,3950,408
20240702,134800,2356629310,3955,3950,3955,3950,118
20240702,134700,2356162835,3955,3960,3960,3955,3929
20240702,134600,2340623555,3955,3960,3960,3955,140
20240702,134500,2340069485,3955,3960,3960,3955,116
20240702,134400,2339610330,3960,3960,3960,3960,74
20240702,134300,2339317290,3955,3965,3965,3955,5103
20240702,134200,2319109080,3960,3965,3965,3960,115
20240702,134100,2318653310,3960,3960,3960,3960,5
20240702,134000,2318633510,3960,3960,3965,3955,2072
20240702,133900,2310419045,3960,3955,3960,3955,117
20240702,133800,2309955930,3960,3960,3965,3960,476
20240702,133700,2308070600,3960,3960,3965,3960,340
20240702,133600,2306723830,3960,3960,3965,3960,265
20240702,133500,2305674060,3965,3965,3965,3965,73
20240702,133400,2305384615,3960,3965,3965,3960,140
20240702,133300,2304829845,3960,3965,3965,3960,115
20240702,133200,2304374075,3965,3960,3965,3960,1119
20240702,133100,2299942455,3955,3955,3960,3955,200
20240702,133000,2299151085,3955,3955,3955,3950,120
20240702,132900,2298676690,3950,3955,3955,3950,1448
20240702,132800,2292949870,3955,3955,3955,3955,66
20240702,132700,2292688840,3955,3955,3955,3955,55
20240702,132600,2292471315,3955,3955,3955,3955,4436
20240702,132500,2274926935,3950,3955,3955,3950,1287
20240702,132400,2269837285,3950,3950,3950,3950,20
20240702,132300,2269758285,3950,3955,3955,3950,34
20240702,132200,2269623885,3950,3955,3955,3950,1266
20240702,132100,2264616935,3955,3955,3955,3955,41
20240702,132000,2264454780,3955,3955,3955,3955,46
20240702,131900,2264272850,3955,3955,3955,3955,1067
20240702,131800,2260052865,3955,3955,3955,3955,20
20240702,131700,2259973765,3965,3960,3965,3960,2000
20240702,131600,2252043935,3955,3955,3955,3955,86
20240702,131500,2251703805,3950,3955,3955,3950,2670
20240702,131400,2241147720,3960,3965,3965,3960,674
20240702,131300,2238477680,3960,3960,3960,3960,70
20240702,131200,2238200480,3960,3960,3960,3960,45
20240702,131100,2238022280,3960,3960,3965,3960,807
20240702,131000,2234826460,3960,3960,3960,3960,636
20240702,130900,2232307900,3960,3960,3960,3960,50
20240702,130800,2232109900,3960,3965,3965,3955,49
20240702,130700,2231915980,3960,3960,3965,3960,579
20240702,130600,2229623100,3960,3965,3965,3960,43
20240702,130500,2229452810,3960,3965,3965,3960,61
20240702,130400,2229211175,3960,3960,3965,3960,1072
20240702,130300,2224966050,3960,3960,3965,3960,93
20240702,130200,2224597520,3960,3960,3960,3960,255
20240702,130100,2223587720,3955,3960,3960,3955,72
20240702,130000,2223302955,3955,3955,3955,3955,41
20240702,125900,2223140800,3960,3955,3960,3955,6
20240702,125800,2223117045,3955,3960,3960,3955,114
20240702,125700,2222665810,3960,3960,3960,3960,46
20240702,125600,2222483650,3965,3960,3965,3960,36
20240702,125500,2222341070,3960,3955,3960,3955,102
20240702,125400,2221937650,3955,3960,3960,3955,39
20240702,125300,2221783390,3960,3950,3960,3950,66
20240702,125200,2221522605,3950,3955,3955,3950,101
20240702,125100,2221123605,3950,3950,3950,3950,1243
20240702,125000,2216213755,3950,3950,3950,3950,128
20240702,124900,2215708155,3945,3945,3945,3940,112
20240702,124800,2215266350,3945,3945,3945,3940,300
20240702,124700,2214082950,3950,3950,3950,3950,250
20240702,124600,2213095450,3945,3940,3945,3940,92
20240702,124500,2212732840,3940,3940,3940,3940,20
20240702,124400,2212654040,3945,3940,3945,3940,1888
20240702,124300,2205214985,3940,3945,3945,3940,376
20240702,124200,2203731995,3945,3950,3950,3945,177
20240702,124100,2203033075,3945,3945,3945,3945,774
20240702,124000,2199979645,3940,3945,3945,3940,560
20240702,123900,2197770780,3945,3940,3945,3940,242
20240702,123800,2196816295,3945,3945,3950,3945,669
20240702,123700,2194176845,3945,3945,3950,3945,1081
20240702,123600,2189912250,3945,3955,3955,3945,21
20240702,123500,2189829395,3945,3950,3950,3945,3530
20240702,123400,2175900810,3950,3955,3955,3950,136
20240702,123300,2175363260,3955,3955,3955,3950,1621
20240702,123200,2168952410,3955,3955,3955,3955,67
20240702,123100,2168687425,3955,3955,3955,3950,648
20240702,123000,2166125030,3955,3960,3960,3955,29
20240702,122900,2166010220,3970,3960,3970,3960,1602
20240702,122800,2159661240,3960,3960,3960,3960,66
20240702,122700,2159399880,3960,3960,3960,3960,41
20240702,122600,2159237520,3980,3960,3980,3960,571
20240702,122500,2156969225,3970,3960,3970,3960,117
20240702,122400,2156505645,3965,3960,3965,3960,48
20240702,122300,2156315555,3965,3965,3965,3965,8
20240702,122200,2156283835,3965,3965,3970,3960,133
20240702,122100,2155756875,3965,3960,3965,3960,653
20240702,122000,2153170860,3945,3950,3955,3945,2325
20240702,121900,2143987005,3950,3955,3955,3950,4265
20240702,121800,2127126970,3955,3960,3960,3955,743
20240702,121700,2124188355,3960,3960,3960,3955,86
20240702,121600,2123847820,3960,3970,3970,3960,17582
20240702,121500,2054195115,3970,3975,3975,3970,884
20240702,121400,2050683270,3975,3975,3975,3975,505
20240702,121300,2048675895,3975,3980,3980,3975,6289
20240702,121200,2023646520,3985,3985,3985,3985,5139
20240702,121100,2003167605,3985,3990,3990,3985,208
20240702,121000,2002338710,3985,3985,3985,3985,571
20240702,120900,2000063275,3985,3985,3985,3985,46
20240702,120800,1999879965,3990,3990,3990,3985,673
20240702,120700,1997194980,3985,3985,3990,3985,149
20240702,120600,1996600960,3985,3985,3985,3985,56
20240702,120500,1996377800,3985,3985,3985,3985,5
20240702,120400,1996357875,3985,3985,3985,3985,471
20240702,120300,1994480940,3990,3985,3990,3985,241
20240702,120200,1993519555,3985,3985,3985,3985,2461
20240702,120100,1983712470,3985,3990,3990,3985,399
20240702,120000,1982120725,3990,3990,3990,3990,41
20240702,115900,1981957135,3995,3990,3995,3990,364
20240702,115800,1980503980,3990,3995,3995,3990,224
20240702,115700,1979609430,3990,3990,3990,3990,328
20240702,115600,1978300710,3995,3990,3995,3990,163
20240702,115500,1977649550,3995,3995,3995,3990,69
20240702,115400,1977374225,3995,3990,3995,3990,208
20240702,115300,1976543495,3995,3990,3995,3990,193
20240702,115200,1975772635,3990,3990,3990,3990,71
20240702,115100,1975489345,3995,3990,3995,3990,199
20240702,115000,1974694545,3990,3990,3990,3990,5
20240702,114900,1974674595,3995,3990,3995,3990,3267
20240702,114800,1961638470,3995,3995,3995,3990,202
20240702,114700,1960831685,3990,3990,3990,3990,5
20240702,114600,1960811735,3990,3990,3995,3990,468
20240702,114500,1958942625,3995,3995,3995,3995,88
20240702,114400,1958591065,3995,3995,4000,3995,72
20240702,114300,1958303420,3990,3990,3995,3990,767
20240702,114200,1955241800,3995,3990,3995,3990,32
20240702,114100,1955114060,4000,3990,4000,3990,599
20240702,114000,1952719085,3990,3995,3995,3990,61
20240702,113900,1952475675,3995,3995,4000,3995,4206
20240702,113800,1935671905,3995,3995,4000,3995,169
20240702,113700,1934995955,3995,3995,3995,3995,558
20240702,113600,1932766745,4000,3995,4000,3995,225
20240702,113500,1931866975,4000,4000,4000,4000,33
20240702,113400,1931734975,4000,4000,4000,3995,2200
20240702,113300,1922945020,4005,4000,4005,4000,158
20240702,113200,1922312295,4000,4005,4005,4000,1194
20240702,113100,1917536060,4005,4000,4010,4000,1435
20240702,113000,1911795490,4000,4005,4005,4000,1590
20240702,112900,1905427555,4010,4005,4010,4005,164
20240702,112800,1904769940,4005,4010,4010,4005,361
20240702,112700,1903322335,4010,4010,4015,4010,109
20240702,112600,1902885240,4010,4010,4010,4010,52
20240702,112500,1902676720,4005,4005,4010,4005,263
20240702,112400,1901622155,4010,4005,4010,4005,190
20240702,112300,1900860405,4005,4005,4005,4005,5
20240702,112200,1900840380,4010,4005,4010,4005,163
20240702,112100,1900186775,4005,4000,4010,4000,1206
20240702,112000,1895356090,4005,4005,4005,4005,200
20240702,111900,1894555090,4005,4005,4010,4000,287
20240702,111800,1893405765,4010,4010,4010,4010,1480
20240702,111700,1887470965,4010,4010,4015,4010,366
20240702,111600,1886002515,4010,4010,4015,4010,1247
20240702,111500,1881001255,4015,4015,4015,4010,1817
20240702,111400,1873706150,4015,4000,4015,4000,2351
20240702,111300,1864270930,4005,4005,4005,4000,1107
20240702,111200,1859837445,4000,4000,4000,4000,100
20240702,111100,1859437445,4005,3990,4005,3990,1487
20240702,111000,1853500150,3985,3995,4005,3980,14052
20240702,110900,1797418930,4000,3995,4000,3990,22
20240702,110800,1797331115,4000,3990,4000,3990,4410
20240702,110700,1779715190,3995,3995,3995,3995,778
20240702,110600,1776607080,3990,3985,3990,3985,1207
20240702,110500,1771793270,3990,3990,3990,3990,100
20240702,110400,1771394270,3985,3985,3990,3985,260
20240702,110300,1770357375,3985,3990,3990,3985,111
20240702,110200,1769914985,3990,3980,3990,3980,856
20240702,110100,1766505325,3975,3980,3985,3975,709
20240702,110000,1763685210,3985,3980,3985,3980,3
20240702,105900,1763673260,3980,3980,3985,3980,4330
20240702,105800,1746439065,3985,3990,3990,3985,426
20240702,105700,1744739875,3995,4000,4000,3990,509
20240702,105600,1742707355,4000,3995,4000,3995,805
20240702,105500,1739491365,3995,3985,3995,3985,2096
20240702,105400,1731128315,3990,3985,3990,3985,268
20240702,105300,1730059880,3985,3975,3985,3970,1537
20240702,105200,1723943665,3970,3965,3975,3965,1929
20240702,105100,1716283060,3965,3950,3965,3950,1383
20240702,105000,1710809350,3960,3955,3960,3950,3956
20240702,104900,1695176065,3955,3955,3960,3950,397
20240702,104800,1693606535,3950,3955,3960,3950,1036
20240702,104700,1689509085,3955,3955,3960,3955,553
20240702,104600,1687321155,3955,3960,3960,3955,940
20240702,104500,1683600670,3960,3950,3965,3950,2633
20240702,104400,1673176015,3955,3945,3955,3945,1584
20240702,104300,1666921630,3945,3940,3945,3940,2105
20240702,104200,1658618425,3940,3935,3945,3935,3306
20240702,104100,1645592605,3935,3945,3945,3935,4469
20240702,104000,1627974355,3950,3935,3955,3935,11315
20240702,103900,1583348860,3935,3935,3940,3930,2752
20240702,103800,1572516235,3930,3930,3935,3925,1886
20240702,103700,1565106515,3925,3935,3940,3925,8508
20240702,103600,1531649865,3935,3945,3955,3935,5881
20240702,103500,1508456185,3945,3945,3950,3945,2072
20240702,103400,1500280250,3950,3950,3955,3945,2693
20240702,103300,1489643735,3950,3945,3950,3945,2862
20240702,103200,1478348700,3945,3950,3950,3945,4243
20240702,103100,1461590335,3950,3955,3955,3950,3009
20240702,103000,1449694780,3950,3950,3955,3950,2229
20240702,102900,1440886755,3950,3955,3955,3945,1999
20240702,102800,1432990960,3950,3955,3955,3950,975
20240702,102700,1429137990,3950,3945,3955,3945,4568
20240702,102600,1411096540,3950,3940,3950,3935,4566
20240702,102500,1393108335,3940,3940,3945,3940,1256
20240702,102400,1388158215,3945,3940,3945,3940,846
20240702,102300,1384823690,3935,3945,3950,3935,2484
20240702,102200,1375026780,3940,3930,3945,3930,2371
20240702,102100,1365686320,3935,3935,3935,3925,1858
20240702,102000,1358387690,3935,3935,3935,3925,1650
20240702,101900,1351897960,3935,3935,3935,3925,2819
20240702,101800,1340807845,3935,3925,3940,3925,2584
20240702,101700,1330647055,3925,3930,3935,3925,2468
20240702,101600,1320950440,3930,3925,3930,3920,1787
20240702,101500,1313936420,3925,3925,3930,3925,1510
20240702,101400,1308005860,3930,3930,3935,3925,1220
20240702,101300,1303212915,3925,3935,3935,3925,1301
20240702,101200,1298099175,3935,3930,3935,3925,2904
20240702,101100,1286678265,3930,3935,3935,3930,1380
20240702,101000,1281254055,3930,3930,3945,3930,4937
20240702,100900,1261804995,3935,3930,3935,3930,2016
20240702,100800,1253875155,3930,3920,3935,3915,4162
20240702,100700,1237546680,3920,3915,3925,3915,2997
20240702,100600,1225800505,3920,3925,3925,3920,1464
20240702,100500,1220059980,3925,3935,3935,3920,3718
20240702,100400,1205475225,3930,3920,3930,3910,13772
20240702,100300,1151496470,3920,3945,3950,3920,29945
20240702,100200,1033754885,3945,3950,3950,3940,2859
20240702,100100,1022477260,3955,3950,3955,3945,1716
20240702,100000,1015699515,3950,3970,3970,3950,8067
20240702,095900,983776660,3970,3975,3975,3970,2173
20240702,095800,975149550,3975,3980,3985,3970,895
20240702,095700,971592675,3970,3940,3975,3940,5588
20240702,095600,949487495,3940,3945,3945,3930,12277
20240702,095500,901149670,3940,3945,3950,3940,3547
20240702,095400,887159875,3945,3955,3960,3945,7306
20240702,095300,858297530,3960,3965,3965,3955,7517
20240702,095200,828510030,3965,3980,3980,3965,2551
20240702,095100,818380395,3975,3980,3985,3975,3060
20240702,095000,806201290,3980,3975,3980,3975,546
20240702,094900,804030150,3975,3975,3985,3975,3881
20240702,094800,788595910,3970,3965,3970,3960,6376
20240702,094700,763315300,3965,3960,3965,3960,556
20240702,094600,761110935,3965,3955,3970,3955,3719
20240702,094500,746384855,3955,3955,3960,3955,598
20240702,094400,744016835,3955,3970,3970,3940,58233
20240702,094300,513986135,3965,3975,3980,3965,14088
20240702,094200,458035985,3975,3980,3980,3975,1929
20240702,094100,450359790,3975,3975,3975,3975,568
20240702,094000,448101990,3980,4005,4005,3970,7488
20240702,093900,418285505,3995,3980,3995,3975,13174
20240702,093800,365808210,3980,4005,4005,3975,19171
20240702,093700,289188865,4005,4015,4015,4005,4021
20240702,093600,273062810,4015,4025,4030,4010,6352
20240702,093500,247523345,4025,4030,4030,4025,833
20240702,093400,244169520,4030,4030,4030,4030,181
20240702,093300,243440090,4030,4050,4050,4025,18201
20240702,093200,169980485,4050,4050,4050,4050,886
20240702,093100,166392185,4055,4055,4055,4050,1636
20240702,093000,159764090,4055,4060,4060,4055,3943
20240702,092900,143772800,4060,4060,4060,4060,1884
20240702,092800,136123760,4060,4080,4080,4060,7415
20240702,092700,105977360,4075,4075,4080,4075,228
20240702,092600,105048250,4080,4075,4080,4075,193
20240702,092500,104260825,4070,4075,4075,4070,412
20240702,092400,102581960,4070,4070,4115,4070,3647
20240702,092300,87701135,4070,4085,4085,4070,6028
20240702,092200,63150300,4085,4085,4090,4085,44
20240702,092100,62970400,4085,4085,4090,4085,1047
20240702,092000,58690420,4090,4090,4090,4085,180
20240702,091900,57954265,4085,4095,4095,4085,528
20240702,091800,55794560,4095,4085,4095,4085,64
20240702,091700,55532520,4095,4095,4095,4095,100
20240702,091600,55123020,4095,4080,4095,4080,773
20240702,091500,51961605,4080,4075,4080,4075,28
20240702,091400,51847385,4075,4075,4080,4075,102
20240702,091300,51431730,4075,4070,4075,4070,233
20240702,091200,50482705,4070,4075,4075,4070,91
20240702,091100,50112020,4070,4070,4075,4070,940
20240702,091000,46286130,4070,4075,4075,4070,3040
20240702,090900,33913300,4070,4075,4080,4070,758
20240702,090800,30824430,4075,4085,4085,4075,225
20240702,090700,29906400,4080,4080,4080,4080,33
20240702,090600,29771760,4090,4070,4090,4070,107
20240702,090500,29335925,4070,4075,4075,4070,702
20240702,090400,26477360,4075,4095,4095,4075,1348
20240702,090300,20982915,4080,4080,4080,4080,766
20240702,090200,17857635,4080,4110,4110,4080,796
20240702,090100,14598785,4115,4130,4130,4095,1331
20240702,090000,9123155,4135,4100,4135,4100,2219