KissMeData/036620/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192300,7811299685,3735,3735,3735,3735,20558
20240703,192200,7811299685,3735,3735,3735,3735,0
20240703,192100,7811299685,3735,3735,3735,3735,0
20240703,192000,7811299685,3735,3735,3735,3735,0
20240703,191900,7811299685,3735,3735,3735,3735,0
20240703,191800,7811299685,3735,3735,3735,3735,0
20240703,191700,7811299685,3735,3735,3735,3735,0
20240703,191600,7811299685,3735,3735,3735,3735,0
20240703,191500,7811299685,3735,3735,3735,3735,0
20240703,191400,7811299685,3735,3735,3735,3735,0
20240703,191300,7811299685,3735,3735,3735,3735,0
20240703,191200,7811299685,3735,3735,3735,3735,0
20240703,191100,7811299685,3735,3735,3735,3735,0
20240703,191000,7811299685,3735,3735,3735,3735,0
20240703,190900,7811299685,3735,3735,3735,3735,0
20240703,190800,7811299685,3735,3735,3735,3735,0
20240703,190700,7811299685,3735,3735,3735,3735,0
20240703,190600,7811299685,3735,3735,3735,3735,0
20240703,190500,7811299685,3735,3735,3735,3735,0
20240703,190400,7811299685,3735,3735,3735,3735,0
20240703,190300,7811299685,3735,3735,3735,3735,0
20240703,190200,7811299685,3735,3735,3735,3735,0
20240703,190100,7811299685,3735,3735,3735,3735,0
20240703,190000,7811299685,3735,3735,3735,3735,0
20240703,185900,7811299685,3735,3735,3735,3735,0
20240703,185800,7811299685,3735,3735,3735,3735,0
20240703,185700,7811299685,3735,3735,3735,3735,0
20240703,185600,7811299685,3735,3735,3735,3735,0
20240703,185500,7811299685,3735,3735,3735,3735,0
20240703,185400,7811299685,3735,3735,3735,3735,0
20240703,185300,7811299685,3735,3735,3735,3735,20558
20240703,185200,7811299685,3735,3735,3735,3735,0
20240703,185100,7811299685,3735,3735,3735,3735,0
20240703,185000,7811299685,3735,3735,3735,3735,0
20240703,184900,7811299685,3735,3735,3735,3735,0
20240703,184800,7811299685,3735,3735,3735,3735,0
20240703,184700,7811299685,3735,3735,3735,3735,0
20240703,184600,7811299685,3735,3735,3735,3735,0
20240703,184500,7811299685,3735,3735,3735,3735,0
20240703,184400,7811299685,3735,3735,3735,3735,0
20240703,184300,7811299685,3735,3735,3735,3735,0
20240703,184200,7811299685,3735,3735,3735,3735,0
20240703,184100,7811299685,3735,3735,3735,3735,0
20240703,184000,7811299685,3735,3735,3735,3735,0
20240703,183900,7811299685,3735,3735,3735,3735,0
20240703,183800,7811299685,3735,3735,3735,3735,0
20240703,183700,7811299685,3735,3735,3735,3735,0
20240703,183600,7811299685,3735,3735,3735,3735,0
20240703,183500,7811299685,3735,3735,3735,3735,0
20240703,183400,7811299685,3735,3735,3735,3735,0
20240703,183300,7811299685,3735,3735,3735,3735,0
20240703,183200,7811299685,3735,3735,3735,3735,0
20240703,183100,7811299685,3735,3735,3735,3735,0
20240703,183000,7811299685,3735,3735,3735,3735,0
20240703,182900,7811299685,3735,3735,3735,3735,0
20240703,182800,7811299685,3735,3735,3735,3735,0
20240703,182700,7811299685,3735,3735,3735,3735,0
20240703,182600,7811299685,3735,3735,3735,3735,0
20240703,182500,7811299685,3735,3735,3735,3735,0
20240703,182400,7811299685,3735,3735,3735,3735,0
20240703,182300,7811299685,3735,3735,3735,3735,20558
20240703,182200,7811299685,3735,3735,3735,3735,0
20240703,182100,7811299685,3735,3735,3735,3735,0
20240703,182000,7811299685,3735,3735,3735,3735,0
20240703,181900,7811299685,3735,3735,3735,3735,0
20240703,181800,7811299685,3735,3735,3735,3735,0
20240703,181700,7811299685,3735,3735,3735,3735,0
20240703,181600,7811299685,3735,3735,3735,3735,0
20240703,181500,7811299685,3735,3735,3735,3735,0
20240703,181400,7811299685,3735,3735,3735,3735,0
20240703,181300,7811299685,3735,3735,3735,3735,0
20240703,181200,7811299685,3735,3735,3735,3735,0
20240703,181100,7811299685,3735,3735,3735,3735,0
20240703,181000,7811299685,3735,3735,3735,3735,0
20240703,180900,7811299685,3735,3735,3735,3735,0
20240703,180800,7811299685,3735,3735,3735,3735,0
20240703,180700,7811299685,3735,3735,3735,3735,0
20240703,180600,7811299685,3735,3735,3735,3735,0
20240703,180500,7811299685,3735,3735,3735,3735,0
20240703,180400,7811299685,3735,3735,3735,3735,0
20240703,180300,7811299685,3735,3735,3735,3735,0
20240703,180200,7811299685,3735,3735,3735,3735,0
20240703,180100,7811299685,3735,3735,3735,3735,0
20240703,180000,7811299685,3735,3735,3735,3735,0
20240703,175900,7811299685,3735,3735,3735,3735,0
20240703,175800,7811299685,3735,3735,3735,3735,0
20240703,175700,7811299685,3735,3735,3735,3735,0
20240703,175600,7811299685,3735,3735,3735,3735,0
20240703,175500,7811299685,3735,3735,3735,3735,0
20240703,175400,7811299685,3735,3735,3735,3735,0
20240703,175300,7811299685,3735,3735,3735,3735,20558
20240703,175200,7811299685,3735,3735,3735,3735,0
20240703,175100,7811299685,3735,3735,3735,3735,0
20240703,175000,7811299685,3735,3735,3735,3735,0
20240703,174900,7811299685,3735,3735,3735,3735,0
20240703,174800,7811299685,3735,3735,3735,3735,0
20240703,174700,7811299685,3735,3735,3735,3735,0
20240703,174600,7811299685,3735,3735,3735,3735,0
20240703,174500,7811299685,3735,3735,3735,3735,0
20240703,174400,7811299685,3735,3735,3735,3735,0
20240703,174300,7811299685,3735,3735,3735,3735,0
20240703,174200,7811299685,3735,3735,3735,3735,0
20240703,174100,7811299685,3735,3735,3735,3735,0
20240703,174000,7811299685,3735,3735,3735,3735,0
20240703,173900,7811299685,3735,3735,3735,3735,0
20240703,173800,7811299685,3735,3735,3735,3735,0
20240703,173700,7811299685,3735,3735,3735,3735,0
20240703,173600,7811299685,3735,3735,3735,3735,0
20240703,173500,7811299685,3735,3735,3735,3735,0
20240703,173400,7811299685,3735,3735,3735,3735,0
20240703,173300,7811299685,3735,3735,3735,3735,0
20240703,173200,7811299685,3735,3735,3735,3735,0
20240703,173100,7811299685,3735,3735,3735,3735,0
20240703,173000,7811299685,3735,3735,3735,3735,0
20240703,172900,7811299685,3735,3735,3735,3735,0
20240703,172800,7811299685,3735,3735,3735,3735,0
20240703,172700,7811299685,3735,3735,3735,3735,0
20240703,172600,7811299685,3735,3735,3735,3735,0
20240703,172500,7811299685,3735,3735,3735,3735,0
20240703,172400,7811299685,3735,3735,3735,3735,0
20240703,172300,7811299685,3735,3735,3735,3735,20558
20240703,172200,7811299685,3735,3735,3735,3735,0
20240703,172100,7811299685,3735,3735,3735,3735,0
20240703,172000,7811299685,3735,3735,3735,3735,0
20240703,171900,7811299685,3735,3735,3735,3735,0
20240703,171800,7811299685,3735,3735,3735,3735,0
20240703,171700,7811299685,3735,3735,3735,3735,0
20240703,171600,7811299685,3735,3735,3735,3735,0
20240703,171500,7811299685,3735,3735,3735,3735,0
20240703,171400,7811299685,3735,3735,3735,3735,0
20240703,171300,7811299685,3735,3735,3735,3735,0
20240703,171200,7811299685,3735,3735,3735,3735,0
20240703,171100,7811299685,3735,3735,3735,3735,0
20240703,171000,7811299685,3735,3735,3735,3735,0
20240703,170900,7811299685,3735,3735,3735,3735,0
20240703,170800,7811299685,3735,3735,3735,3735,0
20240703,170700,7811299685,3735,3735,3735,3735,0
20240703,170600,7811299685,3735,3735,3735,3735,0
20240703,170500,7811299685,3735,3735,3735,3735,0
20240703,170400,7811299685,3735,3735,3735,3735,0
20240703,170300,7811299685,3735,3735,3735,3735,0
20240703,170200,7811299685,3735,3735,3735,3735,0
20240703,170100,7811299685,3735,3735,3735,3735,0
20240703,170000,7811299685,3735,3735,3735,3735,0
20240703,165900,7811299685,3735,3735,3735,3735,0
20240703,165800,7811299685,3735,3735,3735,3735,0
20240703,165700,7811299685,3735,3735,3735,3735,0
20240703,165600,7811299685,3735,3735,3735,3735,0
20240703,165500,7811299685,3735,3735,3735,3735,0
20240703,165400,7811299685,3735,3735,3735,3735,0
20240703,165300,7811299685,3735,3735,3735,3735,20558
20240703,165200,7811299685,3735,3735,3735,3735,0
20240703,165100,7811299685,3735,3735,3735,3735,0
20240703,165000,7811299685,3735,3735,3735,3735,0
20240703,164900,7811299685,3735,3735,3735,3735,0
20240703,164800,7811299685,3735,3735,3735,3735,0
20240703,164700,7811299685,3735,3735,3735,3735,0
20240703,164600,7811299685,3735,3735,3735,3735,0
20240703,164500,7811299685,3735,3735,3735,3735,0
20240703,164400,7811299685,3735,3735,3735,3735,0
20240703,164300,7811299685,3735,3735,3735,3735,0
20240703,164200,7811299685,3735,3735,3735,3735,0
20240703,164100,7811299685,3735,3735,3735,3735,0
20240703,164000,7811299685,3735,3735,3735,3735,0
20240703,163900,7811299685,3735,3735,3735,3735,0
20240703,163800,7811299685,3735,3735,3735,3735,0
20240703,163700,7811299685,3735,3735,3735,3735,0
20240703,163600,7811299685,3735,3735,3735,3735,0
20240703,163500,7811299685,3735,3735,3735,3735,0
20240703,163400,7811299685,3735,3735,3735,3735,0
20240703,163300,7811299685,3735,3735,3735,3735,0
20240703,163200,7811299685,3735,3735,3735,3735,0
20240703,163100,7811299685,3735,3735,3735,3735,0
20240703,163000,7811299685,3735,3735,3735,3735,0
20240703,162900,7811299685,3735,3735,3735,3735,0
20240703,162800,7811299685,3735,3735,3735,3735,0
20240703,162700,7811299685,3735,3735,3735,3735,0
20240703,162600,7811299685,3735,3735,3735,3735,0
20240703,162500,7811299685,3735,3735,3735,3735,0
20240703,162400,7811299685,3735,3735,3735,3735,0
20240703,162300,7811299685,3735,3735,3735,3735,20558
20240703,162200,7811299685,3735,3735,3735,3735,0
20240703,162100,7811299685,3735,3735,3735,3735,0
20240703,162000,7811299685,3735,3735,3735,3735,0
20240703,161900,7811299685,3735,3735,3735,3735,0
20240703,161800,7811299685,3735,3735,3735,3735,0
20240703,161700,7811299685,3735,3735,3735,3735,0
20240703,161600,7811299685,3735,3735,3735,3735,0
20240703,161500,7811299685,3735,3735,3735,3735,0
20240703,161400,7811299685,3735,3735,3735,3735,0
20240703,161300,7811299685,3735,3735,3735,3735,0
20240703,161200,7811299685,3735,3735,3735,3735,0
20240703,161100,7811299685,3735,3735,3735,3735,0
20240703,161000,7811299685,3735,3735,3735,3735,0
20240703,160900,7811299685,3735,3735,3735,3735,0
20240703,160800,7811299685,3735,3735,3735,3735,0
20240703,160700,7811299685,3735,3735,3735,3735,0
20240703,160600,7811299685,3735,3735,3735,3735,0
20240703,160500,7811299685,3735,3735,3735,3735,0
20240703,160400,7811299685,3735,3735,3735,3735,0
20240703,160300,7811299685,3735,3735,3735,3735,0
20240703,160200,7811299685,3735,3735,3735,3735,0
20240703,160100,7811299685,3735,3735,3735,3735,0
20240703,160000,7811299685,3735,3735,3735,3735,0
20240703,155900,7811299685,3735,3735,3735,3735,0
20240703,155800,7811299685,3735,3735,3735,3735,0
20240703,155700,7811299685,3735,3735,3735,3735,0
20240703,155600,7811299685,3735,3735,3735,3735,0
20240703,155500,7811299685,3735,3735,3735,3735,0
20240703,155400,7811299685,3735,3735,3735,3735,0
20240703,155300,7811299685,3735,3735,3735,3735,20558
20240703,155200,7811299685,3735,3735,3735,3735,0
20240703,155100,7811299685,3735,3735,3735,3735,0
20240703,155000,7811299685,3735,3735,3735,3735,0
20240703,154900,7811299685,3735,3735,3735,3735,0
20240703,154800,7811299685,3735,3735,3735,3735,0
20240703,154700,7811299685,3735,3735,3735,3735,0
20240703,154600,7811299685,3735,3735,3735,3735,0
20240703,154500,7811299685,3735,3735,3735,3735,0
20240703,154400,7811299685,3735,3735,3735,3735,0
20240703,154300,7811299685,3735,3735,3735,3735,0
20240703,154200,7811299685,3735,3735,3735,3735,0
20240703,154100,7811299685,3735,3735,3735,3735,0
20240703,154000,7811299685,3735,3735,3735,3735,0
20240703,153900,7811299685,3735,3735,3735,3735,0
20240703,153800,7811299685,3735,3735,3735,3735,0
20240703,153700,7811299685,3735,3735,3735,3735,0
20240703,153600,7811299685,3735,3735,3735,3735,0
20240703,153500,7811299685,3735,3735,3735,3735,0
20240703,153400,7811299685,3735,3735,3735,3735,0
20240703,153300,7811299685,3735,3735,3735,3735,0
20240703,153200,7811299685,3735,3735,3735,3735,0
20240703,153100,7811299685,3735,3735,3735,3735,0
20240703,153000,7811299685,3735,3735,3735,3735,20558
20240703,152900,7734515555,3740,3740,3740,3740,0
20240703,152800,7734515555,3740,3740,3740,3740,0
20240703,152700,7734515555,3740,3740,3740,3740,0
20240703,152600,7734515555,3740,3740,3740,3740,0
20240703,152500,7734515555,3740,3740,3740,3740,0
20240703,152400,7734515555,3740,3740,3740,3740,0
20240703,152300,7734515555,3740,3740,3740,3740,0
20240703,152200,7734515555,3740,3740,3740,3740,0
20240703,152100,7734515555,3740,3740,3740,3740,0
20240703,152000,7734515555,3740,3740,3740,3740,0
20240703,151900,7734515555,3740,3745,3755,3740,9052
20240703,151800,7700581045,3745,3740,3750,3740,1640
20240703,151700,7694439305,3740,3740,3750,3735,7007
20240703,151600,7668229915,3740,3740,3750,3740,6232
20240703,151500,7644892440,3740,3745,3745,3740,7174
20240703,151400,7618055175,3740,3740,3745,3735,16681
20240703,151300,7555650345,3740,3745,3745,3740,13042
20240703,151200,7506870365,3745,3745,3745,3740,2856
20240703,151100,7496188080,3745,3745,3750,3740,15840
20240703,151000,7436874175,3745,3750,3750,3745,8157
20240703,150900,7406322145,3750,3745,3755,3745,6194
20240703,150800,7383113895,3745,3745,3750,3745,7310
20240703,150700,7355727010,3750,3750,3750,3740,12535
20240703,150600,7308783040,3745,3745,3750,3740,11300
20240703,150500,7266463040,3750,3745,3760,3740,20377
20240703,150400,7190132360,3750,3745,3760,3740,7834
20240703,150300,7160784030,3745,3750,3750,3745,4206
20240703,150200,7145031950,3750,3750,3750,3745,8284
20240703,150100,7113995570,3745,3745,3750,3745,5157
20240703,150000,7094678505,3750,3750,3755,3745,10772
20240703,145900,7054293760,3750,3750,3755,3750,5706
20240703,145800,7032895885,3750,3760,3760,3750,9286
20240703,145700,6998063895,3755,3750,3755,3750,4645
20240703,145600,6980643240,3750,3750,3755,3750,6413
20240703,145500,6956586015,3750,3755,3755,3750,6152
20240703,145400,6933515910,3750,3755,3760,3750,7843
20240703,145300,6904058515,3755,3755,3760,3755,4906
20240703,145200,6885632990,3755,3765,3765,3755,6107
20240703,145100,6862671665,3765,3755,3770,3755,7645
20240703,145000,6833909335,3755,3755,3760,3750,7811
20240703,144900,6804561360,3755,3765,3765,3755,5443
20240703,144800,6784120590,3760,3755,3765,3755,7420
20240703,144700,6756237050,3760,3755,3765,3755,9143
20240703,144600,6721882450,3760,3755,3765,3755,10706
20240703,144500,6681656670,3755,3755,3765,3755,7211
20240703,144400,6654568280,3755,3765,3770,3755,7099
20240703,144300,6627864695,3765,3755,3765,3755,5378
20240703,144200,6607665000,3755,3750,3765,3750,12339
20240703,144100,6561308095,3750,3760,3760,3750,4737
20240703,144000,6543506665,3765,3755,3765,3750,8515
20240703,143900,6511492280,3755,3750,3760,3750,7193
20240703,143800,6484472290,3760,3760,3760,3755,10108
20240703,143700,6446478220,3760,3750,3765,3750,9014
20240703,143600,6412649355,3750,3745,3750,3745,9252
20240703,143500,6377982280,3750,3750,3750,3740,5881
20240703,143400,6355954560,3740,3745,3750,3740,5883
20240703,143300,6333919570,3745,3745,3750,3740,9727
20240703,143200,6297476810,3750,3745,3750,3745,8312
20240703,143100,6266324265,3745,3745,3750,3745,6224
20240703,143000,6243011245,3745,3745,3755,3745,6854
20240703,142900,6217292955,3750,3745,3755,3745,9835
20240703,142800,6180417400,3745,3740,3750,3740,9064
20240703,142700,6146442475,3745,3745,3750,3745,8704
20240703,142600,6113840120,3745,3745,3750,3745,5464
20240703,142500,6093376670,3745,3750,3755,3745,5413
20240703,142400,6073090360,3750,3750,3755,3750,6455
20240703,142300,6048872355,3755,3755,3760,3750,3979
20240703,142200,6033944005,3755,3760,3765,3755,5517
20240703,142100,6013204365,3765,3770,3770,3760,7693
20240703,142000,5984250635,3760,3780,3780,3755,5518
20240703,141900,5963499680,3780,3755,3795,3755,12150
20240703,141800,5917630780,3765,3750,3765,3750,7993
20240703,141700,5887633930,3750,3750,3755,3750,8216
20240703,141600,5856817980,3755,3755,3810,3755,5899
20240703,141500,5834555280,3760,3750,3765,3745,11784
20240703,141400,5790365010,3750,3745,3805,3745,17146
20240703,141300,5725843100,3745,3745,3750,3745,9052
20240703,141200,5691943290,3745,3745,3755,3745,8388
20240703,141100,5660511900,3745,3750,3755,3745,11984
20240703,141000,5615571910,3750,3750,3755,3750,6539
20240703,140900,5591035600,3750,3755,3755,3750,7032
20240703,140800,5564638245,3755,3750,3760,3750,6450
20240703,140700,5540414390,3750,3750,3755,3745,4741
20240703,140600,5522635165,3750,3750,3760,3750,7232
20240703,140500,5495507920,3750,3750,3755,3750,5591
20240703,140400,5474541665,3750,3750,3755,3750,7474
20240703,140300,5446514155,3755,3760,3770,3745,7971
20240703,140200,5416596250,3750,3745,3760,3745,6225
20240703,140100,5393252420,3745,3745,3750,3745,8532
20240703,140000,5361299530,3745,3750,3755,3745,4713
20240703,135900,5343626410,3750,3750,3765,3745,5597
20240703,135800,5322613860,3745,3750,3750,3745,5048
20240703,135700,5303699750,3750,3750,3755,3750,6196
20240703,135600,5280462740,3755,3755,3765,3750,2565
20240703,135500,5270834415,3755,3755,3770,3755,1772
20240703,135400,5264173040,3755,3755,3765,3755,1828
20240703,135300,5257302870,3750,3750,3760,3750,2272
20240703,135200,5248780570,3750,3755,3760,3750,2016
20240703,135100,5241211800,3755,3755,3760,3755,2840
20240703,135000,5230547580,3750,3750,3755,3750,725
20240703,134900,5227828455,3750,3750,3755,3745,3112
20240703,134800,5216162075,3750,3750,3760,3745,4198
20240703,134700,5200419340,3745,3745,3750,3745,386
20240703,134600,5198973665,3745,3745,3745,3745,2382
20240703,134500,5190053075,3745,3745,3760,3745,4004
20240703,134400,5175048505,3745,3745,3750,3745,1518
20240703,134300,5169363550,3745,3745,3750,3745,4661
20240703,134200,5151907955,3745,3750,3750,3745,2796
20240703,134100,5141433990,3750,3745,3750,3745,2526
20240703,134000,5131971870,3745,3755,3755,3745,1388
20240703,133900,5126773625,3755,3750,3755,3745,2826
20240703,133800,5116182065,3740,3740,3750,3740,1258
20240703,133700,5111473490,3740,3745,3750,3740,2758
20240703,133600,5101153860,3745,3750,3750,3740,1401
20240703,133500,5095906685,3750,3745,3750,3745,2883
20240703,133400,5085109155,3745,3745,3750,3745,1473
20240703,133300,5079592675,3745,3755,3755,3745,3058
20240703,133200,5068131250,3755,3760,3760,3745,4480
20240703,133100,5051340190,3750,3745,3760,3745,7245
20240703,133000,5024180730,3745,3745,3750,3745,2971
20240703,132900,5013054285,3745,3745,3750,3740,2365
20240703,132800,5004199320,3745,3750,3755,3745,11131
20240703,132700,4962491085,3750,3745,3755,3745,3579
20240703,132600,4949069870,3750,3745,3755,3745,5786
20240703,132500,4927372455,3745,3755,3760,3745,12673
20240703,132400,4879813995,3755,3755,3760,3755,2065
20240703,132300,4872058715,3755,3750,3760,3750,4818
20240703,132200,4853954345,3750,3765,3765,3750,2557
20240703,132100,4844344720,3765,3765,3770,3765,2123
20240703,132000,4836351575,3765,3765,3785,3765,2591
20240703,131900,4826564820,3775,3770,3790,3770,3161
20240703,131800,4814620350,3770,3770,3780,3770,3004
20240703,131700,4803282105,3770,3775,3780,3770,2908
20240703,131600,4792312925,3775,3780,3780,3775,1798
20240703,131500,4785522415,3785,3780,3785,3770,25040
20240703,131400,4690949350,3780,3780,3785,3780,2289
20240703,131300,4682296790,3785,3790,3790,3780,7133
20240703,131200,4655295305,3785,3790,3790,3780,21281
20240703,131100,4574792305,3795,3790,3795,3790,1170
20240703,131000,4570353255,3795,3785,3795,3785,3650
20240703,130900,4556525635,3785,3805,3805,3785,1027
20240703,130800,4552628295,3800,3810,3810,3780,13546
20240703,130700,4501237775,3810,3800,3820,3790,6962
20240703,130600,4474787400,3805,3805,3815,3800,2758
20240703,130500,4464289395,3800,3795,3805,3795,2105
20240703,130400,4456290315,3795,3790,3800,3780,14572
20240703,130300,4401154955,3790,3825,3825,3785,21224
20240703,130200,4320457070,3820,3815,3820,3810,2028
20240703,130100,4312714615,3810,3810,3815,3800,4309
20240703,130000,4296310840,3810,3815,3815,3810,1265
20240703,125900,4291487245,3815,3825,3860,3805,4198
20240703,125800,4275412080,3835,3795,3835,3785,7271
20240703,125700,4247673400,3795,3800,3820,3795,3548
20240703,125600,4234181085,3800,3835,3840,3780,12627
20240703,125500,4186020205,3830,3780,3830,3780,13759
20240703,125400,4133784745,3785,3850,3860,3785,24730
20240703,125300,4039559060,3835,3895,3925,3830,28270
20240703,125200,3930233290,3900,4000,4000,3820,79132
20240703,125100,3620168030,3965,3965,3965,3965,0
20240703,125000,3620168030,3965,3965,3965,3965,0
20240703,124900,3620168030,3965,3750,3965,3745,37257
20240703,124800,3475408745,3745,3745,3750,3745,1649
20240703,124700,3469232990,3745,3750,3750,3745,2719
20240703,124600,3459046735,3750,3760,3760,3750,1531
20240703,124500,3453302475,3755,3760,3775,3755,1466
20240703,124400,3447793775,3760,3755,3775,3755,7008
20240703,124300,3421435565,3755,3760,3760,3755,3150
20240703,124200,3409601445,3760,3755,3760,3755,2572
20240703,124100,3399930805,3760,3755,3760,3755,3113
20240703,124000,3388234510,3755,3745,3755,3745,1105
20240703,123900,3384089595,3745,3750,3755,3740,7451
20240703,123800,3356152880,3745,3750,3750,3745,2611
20240703,123700,3346369660,3745,3745,3745,3745,1123
20240703,123600,3342164025,3745,3750,3750,3745,9607
20240703,123500,3306155740,3755,3755,3755,3750,1566
20240703,123400,3300278215,3755,3750,3755,3750,1923
20240703,123300,3293060695,3750,3755,3755,3750,1461
20240703,123200,3287581610,3750,3750,3755,3750,5224
20240703,123100,3267978970,3755,3750,3755,3750,833
20240703,123000,3264855065,3750,3750,3750,3750,2474
20240703,122900,3255577565,3750,3755,3755,3750,1417
20240703,122800,3250261180,3755,3755,3760,3755,2054
20240703,122700,3242548370,3755,3760,3760,3755,2141
20240703,122600,3234506625,3760,3755,3765,3750,1285
20240703,122500,3229681995,3755,3760,3760,3750,2186
20240703,122400,3221475680,3760,3750,3760,3750,3208
20240703,122300,3209424700,3750,3750,3765,3750,6172
20240703,122200,3186246020,3755,3760,3765,3750,27701
20240703,122100,3082253145,3765,3765,3770,3760,2328
20240703,122000,3073492655,3765,3765,3800,3765,6550
20240703,121900,3048748930,3765,3760,3770,3760,2444
20240703,121800,3039552090,3760,3760,3765,3760,3292
20240703,121700,3027173670,3760,3760,3770,3760,949
20240703,121600,3023601640,3760,3760,3760,3760,1884
20240703,121500,3016517800,3760,3765,3765,3760,2727
20240703,121400,3006263985,3765,3765,3765,3760,1613
20240703,121300,3000193360,3765,3765,3765,3765,1801
20240703,121200,2993412595,3765,3770,3770,3765,1626
20240703,121100,2987290700,3765,3765,3770,3765,2182
20240703,121000,2979075415,3765,3765,3770,3765,5175
20240703,120900,2959587060,3765,3770,3775,3765,1645
20240703,120800,2953387090,3770,3770,3770,3770,1076
20240703,120700,2949330570,3770,3770,3770,3770,2517
20240703,120600,2939841480,3775,3775,3775,3770,1323
20240703,120500,2934853525,3780,3775,3780,3770,1763
20240703,120400,2928205635,3775,3770,3775,3770,1884
20240703,120300,2921102720,3770,3775,3775,3770,2195
20240703,120200,2912822000,3775,3770,3780,3770,2556
20240703,120100,2903174870,3770,3775,3775,3770,2046
20240703,120000,2895461285,3775,3785,3785,3775,3703
20240703,115900,2881470405,3785,3775,3785,3775,1257
20240703,115800,2876713665,3775,3780,3785,3775,2072
20240703,115700,2868890770,3780,3780,3785,3775,3034
20240703,115600,2857425280,3770,3775,3780,3770,1533
20240703,115500,2851638130,3775,3760,3775,3755,2737
20240703,115400,2841328620,3760,3760,3765,3755,13506
20240703,115300,2790564655,3760,3760,3765,3760,8983
20240703,115200,2756783300,3760,3760,3775,3760,2375
20240703,115100,2747839275,3765,3760,3765,3760,2648
20240703,115000,2737874885,3760,3760,3760,3760,2597
20240703,114900,2728110165,3760,3770,3770,3760,7954
20240703,114800,2698154580,3775,3775,3775,3770,1226
20240703,114700,2693532315,3775,3770,3780,3770,1301
20240703,114600,2688626130,3775,3780,3795,3770,2500
20240703,114500,2679189450,3775,3765,3790,3765,3108
20240703,114400,2667464635,3765,3765,3765,3760,1766
20240703,114300,2660815655,3765,3770,3770,3765,2155
20240703,114200,2652702035,3765,3770,3775,3765,1264
20240703,114100,2647941050,3770,3770,3775,3765,1160
20240703,114000,2643570310,3770,3770,3775,3770,2748
20240703,113900,2633201965,3770,3765,3770,3765,3953
20240703,113800,2618310995,3770,3770,3770,3765,2554
20240703,113700,2608682435,3770,3770,3770,3765,3705
20240703,113600,2594722740,3765,3760,3775,3760,3392
20240703,113500,2581947500,3760,3770,3775,3760,2416
20240703,113400,2572848850,3770,3775,3775,3770,4278
20240703,113300,2556699430,3775,3775,3780,3775,776
20240703,113200,2553769030,3775,3785,3790,3775,2655
20240703,113100,2543726180,3785,3785,3785,3785,2456
20240703,113000,2534430220,3785,3790,3790,3780,1748
20240703,112900,2527816175,3780,3795,3800,3780,3708
20240703,112800,2513763650,3790,3760,3790,3760,26118
20240703,112700,2415189160,3765,3755,3765,3755,3588
20240703,112600,2401698580,3755,3790,3790,3755,12697
20240703,112500,2353726450,3795,3790,3795,3790,3517
20240703,112400,2340395580,3790,3750,3795,3750,13390
20240703,112300,2289712255,3755,3755,3760,3750,4154
20240703,112200,2274105515,3755,3760,3760,3755,7501
20240703,112100,2245923200,3760,3760,3765,3760,1960
20240703,112000,2238549520,3760,3760,3765,3760,2215
20240703,111900,2230221065,3760,3765,3765,3760,3984
20240703,111800,2215224020,3765,3765,3765,3765,2660
20240703,111700,2205209120,3765,3765,3765,3765,992
20240703,111600,2201474240,3765,3770,3770,3765,2273
20240703,111500,2192913460,3770,3765,3770,3760,2375
20240703,111400,2183975420,3765,3770,3770,3760,10182
20240703,111300,2145640270,3770,3775,3780,3770,5274
20240703,111200,2125729925,3775,3780,3780,3775,2456
20240703,111100,2116451235,3780,3775,3780,3775,6652
20240703,111000,2091337385,3775,3775,3780,3775,3149
20240703,110900,2079448895,3775,3770,3775,3770,3035
20240703,110800,2067991885,3775,3780,3780,3770,8955
20240703,110700,2034170275,3775,3755,3775,3755,12412
20240703,110600,1987455735,3755,3785,3790,3755,21873
20240703,110500,1904934740,3790,3790,3795,3785,16081
20240703,110400,1843991230,3790,3795,3795,3785,4733
20240703,110300,1826058745,3785,3765,3800,3765,13696
20240703,110200,1774253230,3765,3755,3765,3755,3123
20240703,110100,1762508900,3755,3745,3765,3730,12468
20240703,110000,1715771845,3745,3775,3775,3730,43358
20240703,105900,1553106890,3780,3780,3785,3755,11435
20240703,105800,1509951240,3765,3830,3830,3765,33026
20240703,105700,1384419850,3835,3840,3845,3830,6563
20240703,105600,1359241920,3840,3835,3840,3825,3987
20240703,105500,1343956860,3830,3870,3870,3830,49103
20240703,105400,1154564935,3870,3875,3875,3870,4769
20240703,105300,1136086290,3875,3880,3880,3875,859
20240703,105200,1132757165,3875,3880,3880,3875,534
20240703,105100,1130687795,3880,3875,3880,3875,793
20240703,105000,1127613805,3875,3880,3880,3875,1553
20240703,104900,1121590760,3880,3880,3880,3880,27
20240703,104800,1121486000,3900,3880,3900,3880,2043
20240703,104700,1113548140,3880,3880,3885,3880,1451
20240703,104600,1107918205,3880,3885,3885,3880,640
20240703,104500,1105434450,3885,3880,3885,3880,812
20240703,104400,1102282885,3880,3885,3885,3880,84
20240703,104300,1101956555,3880,3885,3885,3880,1783
20240703,104200,1095038160,3880,3880,3885,3880,272
20240703,104100,1093982550,3880,3880,3880,3880,749
20240703,104000,1091076430,3880,3880,3880,3880,1193
20240703,103900,1086447590,3880,3880,3880,3880,803
20240703,103800,1083331950,3880,3880,3880,3880,698
20240703,103700,1080623710,3880,3880,3885,3880,1073
20240703,103600,1076460380,3880,3880,3885,3880,1872
20240703,103500,1069196420,3880,3880,3880,3880,179
20240703,103400,1068501900,3880,3880,3890,3880,1625
20240703,103300,1062195875,3885,3885,3885,3885,1072
20240703,103200,1058031155,3885,3875,3890,3875,2565
20240703,103100,1048071445,3875,3880,3880,3875,2653
20240703,103000,1037790970,3880,3875,3880,3875,341
20240703,102900,1036468595,3875,3875,3875,3875,2341
20240703,102800,1027397220,3875,3875,3875,3875,200
20240703,102700,1026622220,3880,3890,3890,3880,676
20240703,102600,1023998700,3890,3880,3890,3880,3823
20240703,102500,1009152520,3880,3880,3880,3880,693
20240703,102400,1006463680,3880,3885,3885,3880,2096
20240703,102300,998327385,3895,3885,3905,3885,2204
20240703,102200,989747665,3880,3885,3885,3880,2467
20240703,102100,980167275,3890,3885,3890,3885,173
20240703,102000,979494920,3885,3895,3895,3885,1428
20240703,101900,973946005,3895,3895,3895,3885,2528
20240703,101800,964114270,3890,3890,3895,3890,466
20240703,101700,962301100,3890,3890,3895,3890,566
20240703,101600,960099350,3890,3895,3895,3890,1576
20240703,101500,953968510,3890,3905,3905,3890,859
20240703,101400,950622280,3900,3890,3900,3890,3605
20240703,101300,936573505,3890,3885,3890,3885,590
20240703,101200,934281345,3885,3885,3890,3880,1750
20240703,101100,927484715,3885,3890,3895,3885,4923
20240703,101000,908342800,3890,3890,3895,3890,577
20240703,100900,906098265,3890,3895,3895,3890,4771
20240703,100800,887538555,3895,3895,3900,3895,2266
20240703,100700,878712315,3900,3900,3905,3900,220
20240703,100600,877854305,3900,3900,3900,3900,1705
20240703,100500,871204805,3900,3915,3915,3900,1701
20240703,100400,864557725,3925,3905,3925,3905,1177
20240703,100300,859944505,3910,3905,3910,3900,2675
20240703,100200,849497595,3900,3895,3905,3895,1599
20240703,100100,843263180,3895,3885,3895,3885,2650
20240703,100000,832961195,3885,3895,3895,3880,2702
20240703,095900,822472500,3895,3870,3900,3870,6239
20240703,095800,798249620,3870,3880,3880,3865,4045
20240703,095700,782598700,3880,3885,3885,3875,5101
20240703,095600,762815725,3885,3885,3890,3880,986
20240703,095500,758987525,3885,3890,3895,3880,5782
20240703,095400,736515260,3895,3895,3895,3890,6355
20240703,095300,711792805,3895,3895,3900,3895,4266
20240703,095200,695176725,3895,3900,3900,3895,2568
20240703,095100,685166940,3900,3905,3905,3900,3765
20240703,095000,670474420,3905,3910,3915,3905,2003
20240703,094900,662642080,3910,3915,3915,3910,3138
20240703,094800,650359655,3915,3915,3915,3915,133
20240703,094700,649838960,3915,3935,3935,3915,15925
20240703,094600,587342300,3935,3940,3940,3930,15282
20240703,094500,527170955,3940,3945,3945,3940,1942
20240703,094400,519517925,3945,3960,3960,3945,73005
20240703,094300,230732135,3960,3960,3960,3960,670
20240703,094200,228078935,3960,3960,3960,3960,435
20240703,094100,226356335,3965,3965,3965,3960,5229
20240703,094000,205648970,3965,3965,3965,3965,2864
20240703,093900,194293210,3965,3965,3970,3965,870
20240703,093800,190843625,3965,3965,3970,3965,727
20240703,093700,187960570,3965,3965,3965,3965,1435
20240703,093600,182270795,3965,3965,3965,3965,2147
20240703,093500,173757940,3965,3965,3970,3965,491
20240703,093400,171811095,3965,3965,3970,3965,193
20240703,093300,171045835,3965,3970,3970,3965,1836
20240703,093200,163759685,3970,3975,3975,3970,648
20240703,093100,161184700,3975,3980,3980,3970,2016
20240703,093000,153173150,3975,3975,3975,3970,1393
20240703,092900,147636855,3985,3990,3990,3980,247
20240703,092800,146651785,3990,3995,3995,3975,1302
20240703,092700,141470285,3995,3985,3995,3985,1924
20240703,092600,133794765,3985,3985,3985,3985,11
20240703,092500,133750930,3985,3985,3985,3985,500
20240703,092400,131758430,3975,3990,3995,3975,6581
20240703,092300,105565335,3990,3990,3990,3990,40
20240703,092200,105405735,3990,3990,3990,3990,101
20240703,092100,105002745,3995,3990,3995,3990,54
20240703,092000,104787020,3990,3980,3990,3980,3821
20240703,091900,89568370,3975,3975,3975,3975,7060
20240703,091800,61504870,3975,3975,3975,3970,1341
20240703,091700,56180395,3970,3970,3970,3970,264
20240703,091600,55132315,3970,3970,3970,3970,91
20240703,091500,54771045,3970,3975,3975,3970,185
20240703,091400,54036270,3975,3975,3975,3975,895
20240703,091300,50478645,3980,3975,3980,3975,625
20240703,091200,47992380,3975,3975,3975,3975,244
20240703,091100,47022480,3970,3960,3970,3960,1569
20240703,091000,40795405,3960,3960,3960,3960,856
20240703,090900,37405645,3965,3960,3965,3960,571
20240703,090800,35143835,3965,3975,3975,3965,2060
20240703,090700,26967285,3975,3965,3975,3965,469
20240703,090600,25104265,3965,3975,3975,3965,543
20240703,090500,22946900,3980,3995,4000,3980,451
20240703,090400,21148195,3995,3980,3995,3980,2106
20240703,090300,12739270,3975,3965,3975,3965,354
20240703,090200,11332895,3955,3955,3960,3955,154
20240703,090100,10723800,3955,3955,3955,3955,182
20240703,090000,10003990,3950,3980,3990,3950,2518