KissMeData/042000/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192900,23479613900,33800,33800,33800,33800,11557
20240708,192800,23479613900,33800,33800,33800,33800,0
20240708,192700,23479613900,33800,33800,33800,33800,0
20240708,192600,23479613900,33800,33800,33800,33800,0
20240708,192500,23479613900,33800,33800,33800,33800,0
20240708,192400,23479613900,33800,33800,33800,33800,0
20240708,192300,23479613900,33800,33800,33800,33800,0
20240708,192200,23479613900,33800,33800,33800,33800,0
20240708,192100,23479613900,33800,33800,33800,33800,0
20240708,192000,23479613900,33800,33800,33800,33800,0
20240708,191900,23479613900,33800,33800,33800,33800,0
20240708,191800,23479613900,33800,33800,33800,33800,0
20240708,191700,23479613900,33800,33800,33800,33800,0
20240708,191600,23479613900,33800,33800,33800,33800,0
20240708,191500,23479613900,33800,33800,33800,33800,0
20240708,191400,23479613900,33800,33800,33800,33800,0
20240708,191300,23479613900,33800,33800,33800,33800,0
20240708,191200,23479613900,33800,33800,33800,33800,0
20240708,191100,23479613900,33800,33800,33800,33800,0
20240708,191000,23479613900,33800,33800,33800,33800,0
20240708,190900,23479613900,33800,33800,33800,33800,0
20240708,190800,23479613900,33800,33800,33800,33800,0
20240708,190700,23479613900,33800,33800,33800,33800,0
20240708,190600,23479613900,33800,33800,33800,33800,0
20240708,190500,23479613900,33800,33800,33800,33800,0
20240708,190400,23479613900,33800,33800,33800,33800,0
20240708,190300,23479613900,33800,33800,33800,33800,0
20240708,190200,23479613900,33800,33800,33800,33800,0
20240708,190100,23479613900,33800,33800,33800,33800,0
20240708,190000,23479613900,33800,33800,33800,33800,0
20240708,185900,23479613900,33800,33800,33800,33800,11557
20240708,185800,23479613900,33800,33800,33800,33800,0
20240708,185700,23479613900,33800,33800,33800,33800,0
20240708,185600,23479613900,33800,33800,33800,33800,0
20240708,185500,23479613900,33800,33800,33800,33800,0
20240708,185400,23479613900,33800,33800,33800,33800,0
20240708,185300,23479613900,33800,33800,33800,33800,0
20240708,185200,23479613900,33800,33800,33800,33800,0
20240708,185100,23479613900,33800,33800,33800,33800,0
20240708,185000,23479613900,33800,33800,33800,33800,0
20240708,184900,23479613900,33800,33800,33800,33800,0
20240708,184800,23479613900,33800,33800,33800,33800,0
20240708,184700,23479613900,33800,33800,33800,33800,0
20240708,184600,23479613900,33800,33800,33800,33800,0
20240708,184500,23479613900,33800,33800,33800,33800,0
20240708,184400,23479613900,33800,33800,33800,33800,0
20240708,184300,23479613900,33800,33800,33800,33800,0
20240708,184200,23479613900,33800,33800,33800,33800,0
20240708,184100,23479613900,33800,33800,33800,33800,0
20240708,184000,23479613900,33800,33800,33800,33800,0
20240708,183900,23479613900,33800,33800,33800,33800,0
20240708,183800,23479613900,33800,33800,33800,33800,0
20240708,183700,23479613900,33800,33800,33800,33800,0
20240708,183600,23479613900,33800,33800,33800,33800,0
20240708,183500,23479613900,33800,33800,33800,33800,0
20240708,183400,23479613900,33800,33800,33800,33800,0
20240708,183300,23479613900,33800,33800,33800,33800,0
20240708,183200,23479613900,33800,33800,33800,33800,0
20240708,183100,23479613900,33800,33800,33800,33800,0
20240708,183000,23479613900,33800,33800,33800,33800,0
20240708,182900,23479613900,33800,33800,33800,33800,11557
20240708,182800,23479613900,33800,33800,33800,33800,0
20240708,182700,23479613900,33800,33800,33800,33800,0
20240708,182600,23479613900,33800,33800,33800,33800,0
20240708,182500,23479613900,33800,33800,33800,33800,0
20240708,182400,23479613900,33800,33800,33800,33800,0
20240708,182300,23479613900,33800,33800,33800,33800,0
20240708,182200,23479613900,33800,33800,33800,33800,0
20240708,182100,23479613900,33800,33800,33800,33800,0
20240708,182000,23479613900,33800,33800,33800,33800,0
20240708,181900,23479613900,33800,33800,33800,33800,0
20240708,181800,23479613900,33800,33800,33800,33800,0
20240708,181700,23479613900,33800,33800,33800,33800,0
20240708,181600,23479613900,33800,33800,33800,33800,0
20240708,181500,23479613900,33800,33800,33800,33800,0
20240708,181400,23479613900,33800,33800,33800,33800,0
20240708,181300,23479613900,33800,33800,33800,33800,0
20240708,181200,23479613900,33800,33800,33800,33800,0
20240708,181100,23479613900,33800,33800,33800,33800,0
20240708,181000,23479613900,33800,33800,33800,33800,0
20240708,180900,23479613900,33800,33800,33800,33800,0
20240708,180800,23479613900,33800,33800,33800,33800,0
20240708,180700,23479613900,33800,33800,33800,33800,0
20240708,180600,23479613900,33800,33800,33800,33800,0
20240708,180500,23479613900,33800,33800,33800,33800,0
20240708,180400,23479613900,33800,33800,33800,33800,0
20240708,180300,23479613900,33800,33800,33800,33800,0
20240708,180200,23479613900,33800,33800,33800,33800,0
20240708,180100,23479613900,33800,33800,33800,33800,0
20240708,180000,23479613900,33800,33800,33800,33800,0
20240708,175900,23479613900,33800,33800,33800,33800,11557
20240708,175800,23479613900,33800,33800,33800,33800,0
20240708,175700,23479613900,33800,33800,33800,33800,0
20240708,175600,23479613900,33800,33800,33800,33800,0
20240708,175500,23479613900,33800,33800,33800,33800,0
20240708,175400,23479613900,33800,33800,33800,33800,0
20240708,175300,23479613900,33800,33800,33800,33800,0
20240708,175200,23479613900,33800,33800,33800,33800,0
20240708,175100,23479613900,33800,33800,33800,33800,0
20240708,175000,23479613900,33800,33800,33800,33800,0
20240708,174900,23479613900,33800,33800,33800,33800,0
20240708,174800,23479613900,33800,33800,33800,33800,0
20240708,174700,23479613900,33800,33800,33800,33800,0
20240708,174600,23479613900,33800,33800,33800,33800,0
20240708,174500,23479613900,33800,33800,33800,33800,0
20240708,174400,23479613900,33800,33800,33800,33800,0
20240708,174300,23479613900,33800,33800,33800,33800,0
20240708,174200,23479613900,33800,33800,33800,33800,0
20240708,174100,23479613900,33800,33800,33800,33800,0
20240708,174000,23479613900,33800,33800,33800,33800,0
20240708,173900,23479613900,33800,33800,33800,33800,0
20240708,173800,23479613900,33800,33800,33800,33800,0
20240708,173700,23479613900,33800,33800,33800,33800,0
20240708,173600,23479613900,33800,33800,33800,33800,0
20240708,173500,23479613900,33800,33800,33800,33800,0
20240708,173400,23479613900,33800,33800,33800,33800,0
20240708,173300,23479613900,33800,33800,33800,33800,0
20240708,173200,23479613900,33800,33800,33800,33800,0
20240708,173100,23479613900,33800,33800,33800,33800,0
20240708,173000,23479613900,33800,33800,33800,33800,0
20240708,172900,23479613900,33800,33800,33800,33800,11557
20240708,172800,23479613900,33800,33800,33800,33800,0
20240708,172700,23479613900,33800,33800,33800,33800,0
20240708,172600,23479613900,33800,33800,33800,33800,0
20240708,172500,23479613900,33800,33800,33800,33800,0
20240708,172400,23479613900,33800,33800,33800,33800,0
20240708,172300,23479613900,33800,33800,33800,33800,0
20240708,172200,23479613900,33800,33800,33800,33800,0
20240708,172100,23479613900,33800,33800,33800,33800,0
20240708,172000,23479613900,33800,33800,33800,33800,0
20240708,171900,23479613900,33800,33800,33800,33800,0
20240708,171800,23479613900,33800,33800,33800,33800,0
20240708,171700,23479613900,33800,33800,33800,33800,0
20240708,171600,23479613900,33800,33800,33800,33800,0
20240708,171500,23479613900,33800,33800,33800,33800,0
20240708,171400,23479613900,33800,33800,33800,33800,0
20240708,171300,23479613900,33800,33800,33800,33800,0
20240708,171200,23479613900,33800,33800,33800,33800,0
20240708,171100,23479613900,33800,33800,33800,33800,0
20240708,171000,23479613900,33800,33800,33800,33800,0
20240708,170900,23479613900,33800,33800,33800,33800,0
20240708,170800,23479613900,33800,33800,33800,33800,0
20240708,170700,23479613900,33800,33800,33800,33800,0
20240708,170600,23479613900,33800,33800,33800,33800,0
20240708,170500,23479613900,33800,33800,33800,33800,0
20240708,170400,23479613900,33800,33800,33800,33800,0
20240708,170300,23479613900,33800,33800,33800,33800,0
20240708,170200,23479613900,33800,33800,33800,33800,0
20240708,170100,23479613900,33800,33800,33800,33800,0
20240708,170000,23479613900,33800,33800,33800,33800,0
20240708,165900,23479613900,33800,33800,33800,33800,11557
20240708,165800,23479613900,33800,33800,33800,33800,0
20240708,165700,23479613900,33800,33800,33800,33800,0
20240708,165600,23479613900,33800,33800,33800,33800,0
20240708,165500,23479613900,33800,33800,33800,33800,0
20240708,165400,23479613900,33800,33800,33800,33800,0
20240708,165300,23479613900,33800,33800,33800,33800,0
20240708,165200,23479613900,33800,33800,33800,33800,0
20240708,165100,23479613900,33800,33800,33800,33800,0
20240708,165000,23479613900,33800,33800,33800,33800,0
20240708,164900,23479613900,33800,33800,33800,33800,0
20240708,164800,23479613900,33800,33800,33800,33800,0
20240708,164700,23479613900,33800,33800,33800,33800,0
20240708,164600,23479613900,33800,33800,33800,33800,0
20240708,164500,23479613900,33800,33800,33800,33800,0
20240708,164400,23479613900,33800,33800,33800,33800,0
20240708,164300,23479613900,33800,33800,33800,33800,0
20240708,164200,23479613900,33800,33800,33800,33800,0
20240708,164100,23479613900,33800,33800,33800,33800,0
20240708,164000,23479613900,33800,33800,33800,33800,0
20240708,163900,23479613900,33800,33800,33800,33800,0
20240708,163800,23479613900,33800,33800,33800,33800,0
20240708,163700,23479613900,33800,33800,33800,33800,0
20240708,163600,23479613900,33800,33800,33800,33800,0
20240708,163500,23479613900,33800,33800,33800,33800,0
20240708,163400,23479613900,33800,33800,33800,33800,0
20240708,163300,23479613900,33800,33800,33800,33800,0
20240708,163200,23479613900,33800,33800,33800,33800,0
20240708,163100,23479613900,33800,33800,33800,33800,0
20240708,163000,23479613900,33800,33800,33800,33800,0
20240708,162900,23479613900,33800,33800,33800,33800,11557
20240708,162800,23479613900,33800,33800,33800,33800,0
20240708,162700,23479613900,33800,33800,33800,33800,0
20240708,162600,23479613900,33800,33800,33800,33800,0
20240708,162500,23479613900,33800,33800,33800,33800,0
20240708,162400,23479613900,33800,33800,33800,33800,0
20240708,162300,23479613900,33800,33800,33800,33800,0
20240708,162200,23479613900,33800,33800,33800,33800,0
20240708,162100,23479613900,33800,33800,33800,33800,0
20240708,162000,23479613900,33800,33800,33800,33800,0
20240708,161900,23479613900,33800,33800,33800,33800,0
20240708,161800,23479613900,33800,33800,33800,33800,0
20240708,161700,23479613900,33800,33800,33800,33800,0
20240708,161600,23479613900,33800,33800,33800,33800,0
20240708,161500,23479613900,33800,33800,33800,33800,0
20240708,161400,23479613900,33800,33800,33800,33800,0
20240708,161300,23479613900,33800,33800,33800,33800,0
20240708,161200,23479613900,33800,33800,33800,33800,0
20240708,161100,23479613900,33800,33800,33800,33800,0
20240708,161000,23479613900,33800,33800,33800,33800,0
20240708,160900,23479613900,33800,33800,33800,33800,0
20240708,160800,23479613900,33800,33800,33800,33800,0
20240708,160700,23479613900,33800,33800,33800,33800,0
20240708,160600,23479613900,33800,33800,33800,33800,0
20240708,160500,23479613900,33800,33800,33800,33800,0
20240708,160400,23479613900,33800,33800,33800,33800,0
20240708,160300,23479613900,33800,33800,33800,33800,0
20240708,160200,23479613900,33800,33800,33800,33800,0
20240708,160100,23479613900,33800,33800,33800,33800,0
20240708,160000,23479613900,33800,33800,33800,33800,0
20240708,155900,23479613900,33800,33800,33800,33800,11557
20240708,155800,23479613900,33800,33800,33800,33800,0
20240708,155700,23479613900,33800,33800,33800,33800,0
20240708,155600,23479613900,33800,33800,33800,33800,0
20240708,155500,23479613900,33800,33800,33800,33800,0
20240708,155400,23479613900,33800,33800,33800,33800,0
20240708,155300,23479613900,33800,33800,33800,33800,0
20240708,155200,23479613900,33800,33800,33800,33800,0
20240708,155100,23479613900,33800,33800,33800,33800,0
20240708,155000,23479613900,33800,33800,33800,33800,0
20240708,154900,23479613900,33800,33800,33800,33800,0
20240708,154800,23479613900,33800,33800,33800,33800,0
20240708,154700,23479613900,33800,33800,33800,33800,0
20240708,154600,23479613900,33800,33800,33800,33800,0
20240708,154500,23479613900,33800,33800,33800,33800,0
20240708,154400,23479613900,33800,33800,33800,33800,0
20240708,154300,23479613900,33800,33800,33800,33800,0
20240708,154200,23479613900,33800,33800,33800,33800,0
20240708,154100,23479613900,33800,33800,33800,33800,0
20240708,154000,23479613900,33800,33800,33800,33800,0
20240708,153900,23479613900,33800,33800,33800,33800,0
20240708,153800,23479613900,33800,33800,33800,33800,0
20240708,153700,23479613900,33800,33800,33800,33800,0
20240708,153600,23479613900,33800,33800,33800,33800,0
20240708,153500,23479613900,33800,33800,33800,33800,0
20240708,153400,23479613900,33800,33800,33800,33800,0
20240708,153300,23479613900,33800,33800,33800,33800,0
20240708,153200,23479613900,33800,33800,33800,33800,0
20240708,153100,23479613900,33800,33800,33800,33800,0
20240708,153000,23479613900,33800,33800,33800,33800,11557
20240708,152900,23088987300,33800,33800,33800,33800,0
20240708,152800,23088987300,33800,33800,33800,33800,0
20240708,152700,23088987300,33800,33800,33800,33800,0
20240708,152600,23088987300,33800,33800,33800,33800,0
20240708,152500,23088987300,33800,33800,33800,33800,0
20240708,152400,23088987300,33800,33800,33800,33800,0
20240708,152300,23088987300,33800,33800,33800,33800,0
20240708,152200,23088987300,33800,33800,33800,33800,0
20240708,152100,23088987300,33800,33800,33800,33800,0
20240708,152000,23088987300,33800,33800,33800,33800,0
20240708,151900,23088987300,33800,33750,33800,33750,1248
20240708,151800,23046835250,33800,33600,33800,33600,5049
20240708,151700,22876975050,33550,33600,33600,33550,477
20240708,151600,22860957750,33550,33600,33600,33550,1379
20240708,151500,22814647650,33600,33600,33650,33550,1549
20240708,151400,22762607850,33650,33600,33650,33600,181
20240708,151300,22756522800,33650,33650,33650,33600,51
20240708,151200,22754806700,33650,33600,33650,33600,3156
20240708,151100,22648762050,33650,33600,33700,33600,2773
20240708,151000,22555460050,33650,33600,33650,33600,188
20240708,150900,22549134950,33600,33600,33650,33600,921
20240708,150800,22518185950,33600,33650,33650,33600,1060
20240708,150700,22482528150,33600,33600,33650,33600,135
20240708,150600,22477989250,33650,33550,33650,33550,1653
20240708,150500,22422455250,33600,33600,33600,33550,309
20240708,150400,22412085350,33550,33550,33550,33500,647
20240708,150300,22390386100,33550,33500,33550,33500,249
20240708,150200,22382039700,33500,33600,33600,33500,1240
20240708,150100,22340448350,33650,33600,33650,33500,1765
20240708,150000,22281154100,33600,33450,33650,33450,652
20240708,145900,22259265050,33500,33500,33600,33450,2716
20240708,145800,22168214850,33500,33500,33550,33450,625
20240708,145700,22147278350,33550,33650,33650,33450,7813
20240708,145600,21885098550,33600,33650,33650,33600,257
20240708,145500,21876461800,33600,33650,33650,33600,711
20240708,145400,21852569950,33650,33600,33650,33600,1351
20240708,145300,21807146050,33600,33650,33650,33600,771
20240708,145200,21781208850,33650,33700,33700,33650,340
20240708,145100,21769766450,33700,33700,33700,33650,142
20240708,145000,21764982350,33700,33650,33700,33650,2152
20240708,144900,21692563850,33650,33650,33700,33650,1464
20240708,144800,21643245050,33700,33700,33700,33650,292
20240708,144700,21633413900,33650,33700,33700,33650,878
20240708,144600,21603837050,33750,33700,33750,33700,102
20240708,144500,21600397150,33750,33700,33750,33700,301
20240708,144400,21590251800,33700,33750,33750,33700,417
20240708,144300,21576195300,33700,33750,33750,33700,228
20240708,144200,21568506300,33700,33700,33750,33700,299
20240708,144100,21558429200,33700,33750,33750,33650,1129
20240708,144000,21520413450,33700,33750,33750,33700,616
20240708,143900,21499652150,33700,33750,33750,33700,486
20240708,143800,21483272500,33750,33750,33750,33700,47
20240708,143700,21481686450,33750,33700,33750,33700,146
20240708,143600,21476765150,33700,33750,33750,33700,195
20240708,143500,21470190450,33750,33750,33750,33700,139
20240708,143400,21465504100,33700,33650,33700,33650,791
20240708,143300,21438865600,33650,33650,33700,33650,250
20240708,143200,21430450750,33700,33700,33750,33650,389
20240708,143100,21417343900,33700,33700,33750,33700,626
20240708,143000,21396246350,33700,33700,33750,33700,2025
20240708,142900,21328002000,33750,33750,33750,33700,193
20240708,142800,21321488300,33750,33750,33750,33700,484
20240708,142700,21305161900,33750,33750,33750,33700,1350
20240708,142600,21259608150,33800,33850,33850,33800,2234
20240708,142500,21184098050,33800,33800,33850,33800,252
20240708,142400,21175572250,33850,33850,33850,33800,152
20240708,142300,21170432150,33850,33850,33850,33800,1266
20240708,142200,21127636650,33850,33850,33850,33800,619
20240708,142100,21106698600,33850,33800,33850,33800,264
20240708,142000,21097772150,33850,33850,33850,33850,603
20240708,141900,21077360600,33850,33900,33900,33850,214
20240708,141800,21070106050,33900,33900,33900,33850,68
20240708,141700,21067802850,33900,33850,33900,33800,270
20240708,141600,21058663700,33850,33850,33850,33800,88
20240708,141500,21055687000,33800,33850,33850,33800,744
20240708,141400,21030535300,33800,33850,33850,33800,500
20240708,141300,21013611700,33850,33850,33850,33800,84
20240708,141200,21010769150,33850,33850,33850,33800,336
20240708,141100,20999407400,33850,33900,33900,33800,2690
20240708,141000,20908296900,33900,33900,33950,33900,1509
20240708,140900,20857141750,33850,33900,33900,33850,416
20240708,140800,20843041800,33900,33900,33900,33850,438
20240708,140700,20828193650,33900,33900,33900,33850,550
20240708,140600,20809551650,33850,33850,33850,33800,617
20240708,140500,20788666650,33850,33750,33850,33750,2231
20240708,140400,20713256400,33750,33800,33800,33750,178
20240708,140300,20707242300,33750,33750,33800,33750,85
20240708,140200,20704372350,33750,33800,33800,33750,161
20240708,140100,20698935450,33800,33700,33800,33700,1066
20240708,140000,20662964750,33700,33750,33750,33700,172
20240708,135900,20657165750,33750,33700,33750,33700,115
20240708,135800,20653284600,33700,33750,33750,33700,359
20240708,135700,20641185100,33750,33750,33750,33700,983
20240708,135600,20608054050,33750,33750,33800,33750,726
20240708,135500,20583549750,33750,33750,33800,33700,155
20240708,135400,20578321700,33700,33750,33800,33700,900
20240708,135300,20547957750,33750,33750,33750,33750,267
20240708,135200,20538946500,33700,33750,33750,33700,89
20240708,135100,20535946050,33750,33700,33750,33700,98
20240708,135000,20532639950,33700,33750,33750,33700,394
20240708,134900,20519357950,33750,33750,33750,33700,121
20240708,134800,20515277800,33750,33750,33750,33700,282
20240708,134700,20505771800,33750,33700,33750,33700,1089
20240708,134600,20469070300,33750,33800,33800,33700,2106
20240708,134500,20398001550,33800,33800,33800,33750,49
20240708,134400,20396345700,33800,33750,33800,33750,140
20240708,134300,20391617000,33800,33850,33850,33750,1431
20240708,134200,20343239800,33850,33800,33850,33800,182
20240708,134100,20337081150,33850,33900,33900,33800,2278
20240708,134000,20260045300,33900,33900,33900,33850,158
20240708,133900,20254695550,33900,33850,33900,33850,56
20240708,133800,20252798100,33900,33900,33900,33850,351
20240708,133700,20240914500,33850,33900,33900,33850,353
20240708,133600,20228957600,33900,33900,33900,33850,212
20240708,133500,20221779650,33900,33900,33950,33850,417
20240708,133400,20207642450,33950,33950,33950,33900,583
20240708,133300,20187876450,33950,34000,34000,33900,1404
20240708,133200,20140219250,33950,34000,34000,33950,1071
20240708,133100,20103809900,34000,33950,34050,33900,3667
20240708,133000,19979217650,33900,33850,33950,33850,1742
20240708,132900,19920205900,33850,33850,33850,33800,655
20240708,132800,19898041700,33850,33850,33900,33800,1445
20240708,132700,19849127800,33850,33850,33850,33800,1123
20240708,132600,19811115250,33800,33750,33800,33750,1574
20240708,132500,19757945850,33750,33650,33750,33650,945
20240708,132400,19726094650,33650,33800,33800,33650,766
20240708,132300,19700260200,33800,33700,33800,33700,1324
20240708,132200,19655587350,33700,33750,33750,33700,325
20240708,132100,19644628250,33750,33750,33750,33650,824
20240708,132000,19616840300,33700,33700,33700,33650,1156
20240708,131900,19577887800,33650,33700,33700,33650,777
20240708,131800,19551739950,33700,33700,33700,33650,216
20240708,131700,19544469750,33700,33650,33700,33600,875
20240708,131600,19515019950,33650,33650,33700,33650,337
20240708,131500,19503678500,33700,33650,33700,33600,1072
20240708,131400,19467624700,33600,33650,33650,33600,410
20240708,131300,19453844300,33650,33650,33650,33650,901
20240708,131200,19423525650,33700,33700,33700,33700,322
20240708,131100,19412674250,33650,33700,33750,33650,814
20240708,131000,19385235650,33650,33700,33700,33650,348
20240708,130900,19373509300,33700,33700,33700,33650,256
20240708,130800,19364884800,33750,33700,33750,33650,908
20240708,130700,19334284650,33700,33550,33700,33550,828
20240708,130600,19306428450,33600,33500,33600,33500,325
20240708,130500,19295530100,33500,33550,33550,33500,19
20240708,130400,19294892700,33550,33550,33600,33550,641
20240708,130300,19273387100,33550,33500,33550,33450,302
20240708,130200,19263264400,33500,33500,33500,33450,343
20240708,130100,19251777550,33550,33600,33600,33550,1052
20240708,130000,19216470700,33600,33550,33600,33550,466
20240708,125900,19200819850,33550,33600,33650,33550,620
20240708,125800,19179990000,33600,33600,33600,33550,481
20240708,125700,19163835750,33600,33500,33600,33450,874
20240708,125600,19134521500,33450,33500,33500,33450,510
20240708,125500,19117448300,33500,33500,33500,33500,290
20240708,125400,19107733300,33450,33400,33500,33400,915
20240708,125300,19077120150,33400,33500,33500,33400,641
20240708,125200,19055678050,33500,33450,33500,33450,686
20240708,125100,19032723250,33500,33450,33500,33450,2352
20240708,125000,18953944600,33450,33450,33500,33400,469
20240708,124900,18938257750,33450,33450,33450,33400,334
20240708,124800,18927094750,33400,33350,33450,33350,952
20240708,124700,18895298450,33350,33450,33500,33350,6907
20240708,124600,18664330500,33450,33550,33550,33450,2955
20240708,124500,18565285750,33550,33600,33600,33550,292
20240708,124400,18555483750,33550,33550,33600,33550,547
20240708,124300,18537118750,33550,33550,33600,33550,272
20240708,124200,18527992400,33600,33600,33600,33550,635
20240708,124100,18506684050,33550,33550,33600,33550,228
20240708,124000,18499029400,33550,33600,33600,33550,357
20240708,123900,18487045200,33600,33550,33600,33500,400
20240708,123800,18473626050,33550,33550,33550,33500,373
20240708,123700,18461116900,33550,33550,33550,33500,449
20240708,123600,18446066400,33550,33500,33600,33500,487
20240708,123500,18429731550,33500,33550,33550,33500,387
20240708,123400,18416750450,33550,33500,33550,33450,2808
20240708,123300,18322700900,33500,33400,33500,33350,696
20240708,123200,18299437900,33400,33400,33450,33350,568
20240708,123100,18280469650,33400,33400,33400,33350,360
20240708,123000,18268457150,33400,33400,33400,33350,379
20240708,122900,18255805600,33400,33400,33400,33350,687
20240708,122800,18232888600,33350,33400,33400,33350,875
20240708,122700,18203667750,33350,33300,33400,33250,945
20240708,122600,18172207600,33300,33400,33400,33300,1028
20240708,122500,18137930400,33400,33350,33400,33350,692
20240708,122400,18114844150,33350,33300,33350,33300,400
20240708,122300,18101521450,33300,33350,33350,33300,431
20240708,122200,18087166750,33300,33350,33400,33300,643
20240708,122100,18065747550,33350,33250,33350,33250,503
20240708,122000,18048977650,33300,33350,33350,33200,1382
20240708,121900,18003015900,33350,33250,33350,33250,564
20240708,121800,17984222250,33250,33250,33250,33200,1299
20240708,121700,17941031400,33250,33300,33300,33250,680
20240708,121600,17918415350,33250,33300,33350,33200,6762
20240708,121500,17693466100,33300,33300,33350,33250,2609
20240708,121400,17606559550,33300,33300,33300,33250,1322
20240708,121300,17562557050,33300,33300,33350,33250,2308
20240708,121200,17485677750,33350,33300,33350,33250,3996
20240708,121100,17352633700,33300,33400,33400,33300,6589
20240708,121000,17132681450,33450,33450,33450,33400,735
20240708,120900,17108112000,33500,33450,33500,33450,1824
20240708,120800,17047096750,33450,33500,33500,33450,320
20240708,120700,17036391600,33450,33500,33500,33400,1786
20240708,120600,16976647900,33500,33500,33550,33450,288
20240708,120500,16966999900,33450,33600,33600,33450,1858
20240708,120400,16904732600,33600,33650,33650,33550,595
20240708,120300,16884737100,33600,33700,33700,33600,766
20240708,120200,16858958500,33650,33750,33750,33650,801
20240708,120100,16831953050,33750,33650,33750,33650,410
20240708,120000,16818125400,33700,33700,33700,33650,276
20240708,115900,16808834200,33650,33650,33750,33650,347
20240708,115800,16797149850,33750,33800,33800,33700,1814
20240708,115700,16735895050,33800,33650,33850,33650,3331
20240708,115600,16623406750,33650,33650,33700,33600,585
20240708,115500,16603728100,33650,33600,33650,33500,2992
20240708,115400,16503374700,33650,33700,33750,33600,1510
20240708,115300,16452507400,33750,33800,33800,33700,923
20240708,115200,16421351450,33800,33650,33800,33650,2501
20240708,115100,16336968150,33700,33700,33750,33650,464
20240708,115000,16321332800,33700,33650,33700,33650,1299
20240708,114900,16277560500,33650,33550,33650,33550,1012
20240708,114800,16243544800,33550,33550,33550,33500,263
20240708,114700,16234732100,33550,33600,33600,33500,767
20240708,114600,16208996350,33600,33450,33600,33450,689
20240708,114500,16185905250,33450,33450,33500,33450,2060
20240708,114400,16116995150,33450,33500,33500,33450,2402
20240708,114300,16036557200,33550,33550,33550,33500,515
20240708,114200,16019301350,33550,33550,33550,33500,777
20240708,114100,15993233250,33550,33550,33600,33550,1013
20240708,114000,15959246950,33550,33500,33550,33500,395
20240708,113900,15946012750,33500,33550,33550,33500,482
20240708,113800,15929857250,33500,33500,33550,33500,814
20240708,113700,15902587700,33500,33450,33500,33450,1884
20240708,113600,15839482950,33500,33500,33500,33450,780
20240708,113500,15813355650,33450,33450,33500,33450,729
20240708,113400,15788951900,33450,33600,33600,33450,2328
20240708,113300,15710906950,33550,33600,33600,33550,471
20240708,113200,15695098500,33600,33600,33650,33600,527
20240708,113100,15677383450,33650,33600,33650,33600,515
20240708,113000,15660074850,33600,33550,33600,33550,614
20240708,112900,15639463100,33550,33600,33600,33550,704
20240708,112800,15615840100,33650,33550,33650,33550,414
20240708,112700,15601935950,33550,33550,33600,33500,2223
20240708,112600,15527349750,33500,33650,33650,33500,1083
20240708,112500,15491002300,33650,33700,33750,33650,716
20240708,112400,15466900700,33750,33700,33750,33650,3219
20240708,112300,15358421250,33700,33600,33700,33600,1222
20240708,112200,15317315450,33600,33500,33650,33450,2473
20240708,112100,15234244550,33550,33550,33550,33450,581
20240708,112000,15214789900,33500,33500,33500,33450,536
20240708,111900,15196836850,33450,33350,33500,33350,12956
20240708,111800,14764106600,33350,33500,33500,33350,2486
20240708,111700,14681090050,33450,33550,33600,33450,2134
20240708,111600,14609588200,33550,33600,33650,33550,570
20240708,111500,14590439750,33600,33450,33600,33450,1331
20240708,111400,14545849500,33450,33350,33500,33350,3697
20240708,111300,14422292200,33350,33600,33600,33350,12957
20240708,111200,13988178700,33600,33600,33650,33600,749
20240708,111100,13962997900,33600,33650,33650,33600,1023
20240708,111000,13928618400,33650,33600,33650,33600,558
20240708,110900,13909866900,33600,33700,33750,33600,1535
20240708,110800,13858165550,33700,33600,33750,33600,717
20240708,110700,13834050800,33600,33600,33650,33600,1515
20240708,110600,13783145750,33600,33650,33650,33600,2793
20240708,110500,13689281650,33650,33650,33700,33600,1862
20240708,110400,13626617000,33650,33700,33700,33650,2109
20240708,110300,13555641000,33700,33750,33750,33600,7055
20240708,110200,13318099750,33750,33900,33900,33750,5059
20240708,110100,13147193300,33800,33800,33850,33800,926
20240708,110000,13115859200,33800,33800,33850,33800,248
20240708,105900,13107469650,33800,33800,33800,33750,1264
20240708,105800,13064761000,33800,33800,33800,33750,1411
20240708,105700,13017102500,33750,33800,33800,33750,543
20240708,105600,12998772000,33750,33800,33800,33750,369
20240708,105500,12986313000,33800,33800,33850,33750,1412
20240708,105400,12938611900,33800,34000,34000,33800,2392
20240708,105300,12857566800,34000,33950,34050,33900,1173
20240708,105200,12817727950,33950,33950,33950,33900,1131
20240708,105100,12779345200,33900,33800,33950,33800,1087
20240708,105000,12742568800,33800,33850,33850,33750,1614
20240708,104900,12688018650,33850,33800,33850,33750,5297
20240708,104800,12509131700,33750,33800,33800,33750,766
20240708,104700,12483258650,33800,33850,33850,33750,3436
20240708,104600,12367179650,33850,33800,33850,33750,5259
20240708,104500,12189333200,33800,33850,33850,33800,650
20240708,104400,12167334650,33850,33850,33850,33800,722
20240708,104300,12142895100,33850,33900,33900,33850,824
20240708,104200,12114993350,33900,33900,33900,33850,425
20240708,104100,12100594500,33850,34050,34050,33800,8472
20240708,104000,11813492450,34050,34100,34100,34050,528
20240708,103900,11795496650,34050,34050,34100,34050,639
20240708,103800,11773734500,34050,34050,34100,34050,403
20240708,103700,11760004450,34050,34100,34200,34050,1328
20240708,103600,11714672400,34050,34000,34150,34000,1690
20240708,103500,11657120650,34000,33950,34050,33950,406
20240708,103400,11643315000,33950,34050,34050,33950,1578
20240708,103300,11589696350,34050,33950,34050,33950,917
20240708,103200,11558534500,33950,34050,34050,33950,514
20240708,103100,11541060950,34000,33900,34050,33900,557
20240708,103000,11522132200,33900,33950,33950,33900,317
20240708,102900,11511383450,33900,33950,34000,33900,732
20240708,102800,11486530550,33950,34000,34050,33900,2593
20240708,102700,11398473500,34050,33950,34050,33950,1065
20240708,102600,11362307850,33950,34000,34050,33950,482
20240708,102500,11345917600,34000,34000,34000,33950,198
20240708,102400,11339188000,34000,33950,34000,33850,1417
20240708,102300,11291176450,33950,33950,34000,33900,1630
20240708,102200,11235866000,33900,33950,33950,33900,931
20240708,102100,11204294100,33900,34000,34050,33900,3778
20240708,102000,11075961600,34050,34150,34150,34050,2087
20240708,101900,11004817700,34150,34250,34250,34100,622
20240708,101800,10983577550,34300,34150,34350,34150,3615
20240708,101700,10859710150,34150,34150,34200,34100,744
20240708,101600,10834295050,34150,34000,34200,34000,1634
20240708,101500,10778502400,34050,34000,34100,34000,4502
20240708,101400,10625311250,34100,34200,34200,34000,7536
20240708,101300,10368434750,34200,34100,34250,34100,623
20240708,101200,10347142400,34150,34200,34250,34100,3179
20240708,101100,10238548950,34200,34250,34300,34200,809
20240708,101000,10210841550,34250,34200,34350,34200,862
20240708,100900,10181299800,34250,34200,34250,34100,2001
20240708,100800,10112928350,34150,34150,34200,34100,3256
20240708,100700,10001742850,34200,34250,34250,34150,2279
20240708,100600,9923781400,34250,34350,34350,34250,3209
20240708,100500,9813717750,34350,34450,34450,34300,1897
20240708,100400,9748516650,34450,34500,34500,34450,700
20240708,100300,9724400650,34500,34500,34550,34500,910
20240708,100200,9692997350,34500,34600,34650,34500,2440
20240708,100100,9608632900,34600,34600,34700,34600,656
20240708,100000,9585906100,34600,34600,34650,34600,572
20240708,095900,9566103350,34650,34600,34650,34550,724
20240708,095800,9541049150,34600,34700,34750,34600,1584
20240708,095700,9486123550,34700,34650,34700,34650,653
20240708,095600,9463485150,34650,34600,34750,34600,1128
20240708,095500,9424431700,34600,34600,34700,34550,1562
20240708,095400,9370344800,34600,34500,34750,34500,1439
20240708,095300,9320505750,34500,34600,34650,34500,843
20240708,095200,9291351750,34600,34550,34800,34550,4159
20240708,095100,9147329500,34650,34500,34850,34500,5228
20240708,095000,8966413700,34450,34400,34450,34400,752
20240708,094900,8940512850,34400,34500,34500,34400,689
20240708,094800,8916780450,34450,34500,34550,34350,1502
20240708,094700,8865018200,34500,34350,34550,34350,665
20240708,094600,8842129300,34350,34300,34600,34300,1494
20240708,094500,8790634100,34300,34200,34500,34200,2634
20240708,094400,8700082600,34200,34300,34500,34200,2318
20240708,094300,8620602300,34250,34400,34400,34250,2107
20240708,094200,8548342100,34500,34300,34550,34250,4218
20240708,094100,8403228100,34250,34450,34550,34250,5421
20240708,094000,8216835400,34400,34300,34450,34300,1848
20240708,093900,8153335200,34350,34300,34350,34250,1522
20240708,093800,8101132950,34250,34300,34350,34250,1471
20240708,093700,8050676200,34300,34300,34350,34250,1818
20240708,093600,7988309150,34250,34500,34550,34150,17644
20240708,093500,7381677400,34500,34550,34600,34500,2111
20240708,093400,7308776650,34550,34750,34750,34550,3080
20240708,093300,7202139900,34750,34750,34800,34700,4137
20240708,093200,7058343500,34700,34800,34800,34550,7814
20240708,093100,6787458200,34800,34850,34950,34750,6047
20240708,093000,6576751150,34850,35100,35150,34850,18497
20240708,092900,5928275800,35100,34950,35100,34950,14313
20240708,092800,5427108150,34950,34800,35000,34750,11615
20240708,092700,5021791900,34850,34750,34850,34750,4284
20240708,092600,4872764400,34750,34850,34850,34700,5378
20240708,092500,4685792100,34800,34700,34900,34650,8762
20240708,092400,4380802500,34700,34550,34750,34550,2165
20240708,092300,4305806650,34550,34500,34600,34450,3838
20240708,092200,4173308500,34500,34550,34550,34450,5407
20240708,092100,3986824250,34550,34700,34700,34550,1670
20240708,092000,3929010850,34650,34550,34700,34500,5264
20240708,091900,3746790550,34550,34300,34600,34300,2622
20240708,091800,3656544750,34300,34450,34450,34250,1282
20240708,091700,3612496400,34450,34300,34500,34250,3254
20240708,091600,3500489850,34300,34150,34300,34100,2163
20240708,091500,3426522400,34150,34250,34250,34100,2640
20240708,091400,3336348650,34250,34450,34450,34200,7470
20240708,091300,3080122250,34450,34300,34500,34300,1854
20240708,091200,3016373700,34300,34400,34400,34300,1637
20240708,091100,2960132150,34400,34450,34450,34300,2542
20240708,091000,2872831300,34450,34750,34850,34400,15367
20240708,090900,2339404100,34750,34400,34750,34300,18211
20240708,090800,1709462650,34400,34200,34500,34200,6003
20240708,090700,1503338100,34200,33850,34300,33750,3725
20240708,090600,1376347050,33850,33650,33850,33650,1627
20240708,090500,1321472850,33650,34150,34150,33600,7766
20240708,090400,1058203200,34200,34200,34250,34100,4742
20240708,090300,896052850,34200,34200,34250,34000,7894
20240708,090200,626133750,34200,33800,34200,33800,5255
20240708,090100,447635000,33800,33750,33850,33700,1337
20240708,090000,402466250,33700,33800,33850,33550,11630