KissMeData/042000/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192900,32115940450,32350,32350,32350,32350,18124
20240709,192800,32115940450,32350,32350,32350,32350,0
20240709,192700,32115940450,32350,32350,32350,32350,0
20240709,192600,32115940450,32350,32350,32350,32350,0
20240709,192500,32115940450,32350,32350,32350,32350,0
20240709,192400,32115940450,32350,32350,32350,32350,0
20240709,192300,32115940450,32350,32350,32350,32350,0
20240709,192200,32115940450,32350,32350,32350,32350,0
20240709,192100,32115940450,32350,32350,32350,32350,0
20240709,192000,32115940450,32350,32350,32350,32350,0
20240709,191900,32115940450,32350,32350,32350,32350,0
20240709,191800,32115940450,32350,32350,32350,32350,0
20240709,191700,32115940450,32350,32350,32350,32350,0
20240709,191600,32115940450,32350,32350,32350,32350,0
20240709,191500,32115940450,32350,32350,32350,32350,0
20240709,191400,32115940450,32350,32350,32350,32350,0
20240709,191300,32115940450,32350,32350,32350,32350,0
20240709,191200,32115940450,32350,32350,32350,32350,0
20240709,191100,32115940450,32350,32350,32350,32350,0
20240709,191000,32115940450,32350,32350,32350,32350,0
20240709,190900,32115940450,32350,32350,32350,32350,0
20240709,190800,32115940450,32350,32350,32350,32350,0
20240709,190700,32115940450,32350,32350,32350,32350,0
20240709,190600,32115940450,32350,32350,32350,32350,0
20240709,190500,32115940450,32350,32350,32350,32350,0
20240709,190400,32115940450,32350,32350,32350,32350,0
20240709,190300,32115940450,32350,32350,32350,32350,0
20240709,190200,32115940450,32350,32350,32350,32350,0
20240709,190100,32115940450,32350,32350,32350,32350,0
20240709,190000,32115940450,32350,32350,32350,32350,0
20240709,185900,32115940450,32350,32350,32350,32350,18124
20240709,185800,32115940450,32350,32350,32350,32350,0
20240709,185700,32115940450,32350,32350,32350,32350,0
20240709,185600,32115940450,32350,32350,32350,32350,0
20240709,185500,32115940450,32350,32350,32350,32350,0
20240709,185400,32115940450,32350,32350,32350,32350,0
20240709,185300,32115940450,32350,32350,32350,32350,0
20240709,185200,32115940450,32350,32350,32350,32350,0
20240709,185100,32115940450,32350,32350,32350,32350,0
20240709,185000,32115940450,32350,32350,32350,32350,0
20240709,184900,32115940450,32350,32350,32350,32350,0
20240709,184800,32115940450,32350,32350,32350,32350,0
20240709,184700,32115940450,32350,32350,32350,32350,0
20240709,184600,32115940450,32350,32350,32350,32350,0
20240709,184500,32115940450,32350,32350,32350,32350,0
20240709,184400,32115940450,32350,32350,32350,32350,0
20240709,184300,32115940450,32350,32350,32350,32350,0
20240709,184200,32115940450,32350,32350,32350,32350,0
20240709,184100,32115940450,32350,32350,32350,32350,0
20240709,184000,32115940450,32350,32350,32350,32350,0
20240709,183900,32115940450,32350,32350,32350,32350,0
20240709,183800,32115940450,32350,32350,32350,32350,0
20240709,183700,32115940450,32350,32350,32350,32350,0
20240709,183600,32115940450,32350,32350,32350,32350,0
20240709,183500,32115940450,32350,32350,32350,32350,0
20240709,183400,32115940450,32350,32350,32350,32350,0
20240709,183300,32115940450,32350,32350,32350,32350,0
20240709,183200,32115940450,32350,32350,32350,32350,0
20240709,183100,32115940450,32350,32350,32350,32350,0
20240709,183000,32115940450,32350,32350,32350,32350,0
20240709,182900,32115940450,32350,32350,32350,32350,18124
20240709,182800,32115940450,32350,32350,32350,32350,0
20240709,182700,32115940450,32350,32350,32350,32350,0
20240709,182600,32115940450,32350,32350,32350,32350,0
20240709,182500,32115940450,32350,32350,32350,32350,0
20240709,182400,32115940450,32350,32350,32350,32350,0
20240709,182300,32115940450,32350,32350,32350,32350,0
20240709,182200,32115940450,32350,32350,32350,32350,0
20240709,182100,32115940450,32350,32350,32350,32350,0
20240709,182000,32115940450,32350,32350,32350,32350,0
20240709,181900,32115940450,32350,32350,32350,32350,0
20240709,181800,32115940450,32350,32350,32350,32350,0
20240709,181700,32115940450,32350,32350,32350,32350,0
20240709,181600,32115940450,32350,32350,32350,32350,0
20240709,181500,32115940450,32350,32350,32350,32350,0
20240709,181400,32115940450,32350,32350,32350,32350,0
20240709,181300,32115940450,32350,32350,32350,32350,0
20240709,181200,32115940450,32350,32350,32350,32350,0
20240709,181100,32115940450,32350,32350,32350,32350,0
20240709,181000,32115940450,32350,32350,32350,32350,0
20240709,180900,32115940450,32350,32350,32350,32350,0
20240709,180800,32115940450,32350,32350,32350,32350,0
20240709,180700,32115940450,32350,32350,32350,32350,0
20240709,180600,32115940450,32350,32350,32350,32350,0
20240709,180500,32115940450,32350,32350,32350,32350,0
20240709,180400,32115940450,32350,32350,32350,32350,0
20240709,180300,32115940450,32350,32350,32350,32350,0
20240709,180200,32115940450,32350,32350,32350,32350,0
20240709,180100,32115940450,32350,32350,32350,32350,0
20240709,180000,32115940450,32350,32350,32350,32350,0
20240709,175900,32115940450,32350,32350,32350,32350,18124
20240709,175800,32115940450,32350,32350,32350,32350,0
20240709,175700,32115940450,32350,32350,32350,32350,0
20240709,175600,32115940450,32350,32350,32350,32350,0
20240709,175500,32115940450,32350,32350,32350,32350,0
20240709,175400,32115940450,32350,32350,32350,32350,0
20240709,175300,32115940450,32350,32350,32350,32350,0
20240709,175200,32115940450,32350,32350,32350,32350,0
20240709,175100,32115940450,32350,32350,32350,32350,0
20240709,175000,32115940450,32350,32350,32350,32350,0
20240709,174900,32115940450,32350,32350,32350,32350,0
20240709,174800,32115940450,32350,32350,32350,32350,0
20240709,174700,32115940450,32350,32350,32350,32350,0
20240709,174600,32115940450,32350,32350,32350,32350,0
20240709,174500,32115940450,32350,32350,32350,32350,0
20240709,174400,32115940450,32350,32350,32350,32350,0
20240709,174300,32115940450,32350,32350,32350,32350,0
20240709,174200,32115940450,32350,32350,32350,32350,0
20240709,174100,32115940450,32350,32350,32350,32350,0
20240709,174000,32115940450,32350,32350,32350,32350,0
20240709,173900,32115940450,32350,32350,32350,32350,0
20240709,173800,32115940450,32350,32350,32350,32350,0
20240709,173700,32115940450,32350,32350,32350,32350,0
20240709,173600,32115940450,32350,32350,32350,32350,0
20240709,173500,32115940450,32350,32350,32350,32350,0
20240709,173400,32115940450,32350,32350,32350,32350,0
20240709,173300,32115940450,32350,32350,32350,32350,0
20240709,173200,32115940450,32350,32350,32350,32350,0
20240709,173100,32115940450,32350,32350,32350,32350,0
20240709,173000,32115940450,32350,32350,32350,32350,0
20240709,172900,32115940450,32350,32350,32350,32350,18124
20240709,172800,32115940450,32350,32350,32350,32350,0
20240709,172700,32115940450,32350,32350,32350,32350,0
20240709,172600,32115940450,32350,32350,32350,32350,0
20240709,172500,32115940450,32350,32350,32350,32350,0
20240709,172400,32115940450,32350,32350,32350,32350,0
20240709,172300,32115940450,32350,32350,32350,32350,0
20240709,172200,32115940450,32350,32350,32350,32350,0
20240709,172100,32115940450,32350,32350,32350,32350,0
20240709,172000,32115940450,32350,32350,32350,32350,0
20240709,171900,32115940450,32350,32350,32350,32350,0
20240709,171800,32115940450,32350,32350,32350,32350,0
20240709,171700,32115940450,32350,32350,32350,32350,0
20240709,171600,32115940450,32350,32350,32350,32350,0
20240709,171500,32115940450,32350,32350,32350,32350,0
20240709,171400,32115940450,32350,32350,32350,32350,0
20240709,171300,32115940450,32350,32350,32350,32350,0
20240709,171200,32115940450,32350,32350,32350,32350,0
20240709,171100,32115940450,32350,32350,32350,32350,0
20240709,171000,32115940450,32350,32350,32350,32350,0
20240709,170900,32115940450,32350,32350,32350,32350,0
20240709,170800,32115940450,32350,32350,32350,32350,0
20240709,170700,32115940450,32350,32350,32350,32350,0
20240709,170600,32115940450,32350,32350,32350,32350,0
20240709,170500,32115940450,32350,32350,32350,32350,0
20240709,170400,32115940450,32350,32350,32350,32350,0
20240709,170300,32115940450,32350,32350,32350,32350,0
20240709,170200,32115940450,32350,32350,32350,32350,0
20240709,170100,32115940450,32350,32350,32350,32350,0
20240709,170000,32115940450,32350,32350,32350,32350,0
20240709,165900,32115940450,32350,32350,32350,32350,18124
20240709,165800,32115940450,32350,32350,32350,32350,0
20240709,165700,32115940450,32350,32350,32350,32350,0
20240709,165600,32115940450,32350,32350,32350,32350,0
20240709,165500,32115940450,32350,32350,32350,32350,0
20240709,165400,32115940450,32350,32350,32350,32350,0
20240709,165300,32115940450,32350,32350,32350,32350,0
20240709,165200,32115940450,32350,32350,32350,32350,0
20240709,165100,32115940450,32350,32350,32350,32350,0
20240709,165000,32115940450,32350,32350,32350,32350,0
20240709,164900,32115940450,32350,32350,32350,32350,0
20240709,164800,32115940450,32350,32350,32350,32350,0
20240709,164700,32115940450,32350,32350,32350,32350,0
20240709,164600,32115940450,32350,32350,32350,32350,0
20240709,164500,32115940450,32350,32350,32350,32350,0
20240709,164400,32115940450,32350,32350,32350,32350,0
20240709,164300,32115940450,32350,32350,32350,32350,0
20240709,164200,32115940450,32350,32350,32350,32350,0
20240709,164100,32115940450,32350,32350,32350,32350,0
20240709,164000,32115940450,32350,32350,32350,32350,0
20240709,163900,32115940450,32350,32350,32350,32350,0
20240709,163800,32115940450,32350,32350,32350,32350,0
20240709,163700,32115940450,32350,32350,32350,32350,0
20240709,163600,32115940450,32350,32350,32350,32350,0
20240709,163500,32115940450,32350,32350,32350,32350,0
20240709,163400,32115940450,32350,32350,32350,32350,0
20240709,163300,32115940450,32350,32350,32350,32350,0
20240709,163200,32115940450,32350,32350,32350,32350,0
20240709,163100,32115940450,32350,32350,32350,32350,0
20240709,163000,32115940450,32350,32350,32350,32350,0
20240709,162900,32115940450,32350,32350,32350,32350,18124
20240709,162800,32115940450,32350,32350,32350,32350,0
20240709,162700,32115940450,32350,32350,32350,32350,0
20240709,162600,32115940450,32350,32350,32350,32350,0
20240709,162500,32115940450,32350,32350,32350,32350,0
20240709,162400,32115940450,32350,32350,32350,32350,0
20240709,162300,32115940450,32350,32350,32350,32350,0
20240709,162200,32115940450,32350,32350,32350,32350,0
20240709,162100,32115940450,32350,32350,32350,32350,0
20240709,162000,32115940450,32350,32350,32350,32350,0
20240709,161900,32115940450,32350,32350,32350,32350,0
20240709,161800,32115940450,32350,32350,32350,32350,0
20240709,161700,32115940450,32350,32350,32350,32350,0
20240709,161600,32115940450,32350,32350,32350,32350,0
20240709,161500,32115940450,32350,32350,32350,32350,0
20240709,161400,32115940450,32350,32350,32350,32350,0
20240709,161300,32115940450,32350,32350,32350,32350,0
20240709,161200,32115940450,32350,32350,32350,32350,0
20240709,161100,32115940450,32350,32350,32350,32350,0
20240709,161000,32115940450,32350,32350,32350,32350,0
20240709,160900,32115940450,32350,32350,32350,32350,0
20240709,160800,32115940450,32350,32350,32350,32350,0
20240709,160700,32115940450,32350,32350,32350,32350,0
20240709,160600,32115940450,32350,32350,32350,32350,0
20240709,160500,32115940450,32350,32350,32350,32350,0
20240709,160400,32115940450,32350,32350,32350,32350,0
20240709,160300,32115940450,32350,32350,32350,32350,0
20240709,160200,32115940450,32350,32350,32350,32350,0
20240709,160100,32115940450,32350,32350,32350,32350,0
20240709,160000,32115940450,32350,32350,32350,32350,0
20240709,155900,32115940450,32350,32350,32350,32350,18124
20240709,155800,32115940450,32350,32350,32350,32350,0
20240709,155700,32115940450,32350,32350,32350,32350,0
20240709,155600,32115940450,32350,32350,32350,32350,0
20240709,155500,32115940450,32350,32350,32350,32350,0
20240709,155400,32115940450,32350,32350,32350,32350,0
20240709,155300,32115940450,32350,32350,32350,32350,0
20240709,155200,32115940450,32350,32350,32350,32350,0
20240709,155100,32115940450,32350,32350,32350,32350,0
20240709,155000,32115940450,32350,32350,32350,32350,0
20240709,154900,32115940450,32350,32350,32350,32350,0
20240709,154800,32115940450,32350,32350,32350,32350,0
20240709,154700,32115940450,32350,32350,32350,32350,0
20240709,154600,32115940450,32350,32350,32350,32350,0
20240709,154500,32115940450,32350,32350,32350,32350,0
20240709,154400,32115940450,32350,32350,32350,32350,0
20240709,154300,32115940450,32350,32350,32350,32350,0
20240709,154200,32115940450,32350,32350,32350,32350,0
20240709,154100,32115940450,32350,32350,32350,32350,0
20240709,154000,32115940450,32350,32350,32350,32350,0
20240709,153900,32115940450,32350,32350,32350,32350,0
20240709,153800,32115940450,32350,32350,32350,32350,0
20240709,153700,32115940450,32350,32350,32350,32350,0
20240709,153600,32115940450,32350,32350,32350,32350,0
20240709,153500,32115940450,32350,32350,32350,32350,0
20240709,153400,32115940450,32350,32350,32350,32350,0
20240709,153300,32115940450,32350,32350,32350,32350,0
20240709,153200,32115940450,32350,32350,32350,32350,0
20240709,153100,32115940450,32350,32350,32350,32350,0
20240709,153000,32115940450,32350,32350,32350,32350,18124
20240709,152900,31529629050,32300,32300,32300,32300,0
20240709,152800,31529629050,32300,32300,32300,32300,0
20240709,152700,31529629050,32300,32300,32300,32300,0
20240709,152600,31529629050,32300,32300,32300,32300,0
20240709,152500,31529629050,32300,32300,32300,32300,0
20240709,152400,31529629050,32300,32300,32300,32300,0
20240709,152300,31529629050,32300,32300,32300,32300,0
20240709,152200,31529629050,32300,32300,32300,32300,0
20240709,152100,31529629050,32300,32300,32300,32300,0
20240709,152000,31529629050,32300,32300,32300,32300,0
20240709,151900,31529629050,32300,32350,32350,32250,3842
20240709,151800,31405509950,32300,32350,32350,32300,5392
20240709,151700,31231116250,32350,32300,32350,32250,2771
20240709,151600,31141600750,32300,32300,32300,32250,2127
20240709,151500,31072949450,32300,32300,32300,32250,1598
20240709,151400,31021350300,32300,32200,32300,32200,2318
20240709,151300,30946597500,32250,32200,32250,32200,1751
20240709,151200,30890145300,32200,32200,32200,32150,2651
20240709,151100,30804796000,32200,32200,32200,32150,1819
20240709,151000,30746253300,32200,32200,32200,32150,2187
20240709,150900,30675839950,32150,32200,32250,32150,4528
20240709,150800,30530027000,32250,32200,32250,32150,5354
20240709,150700,30357549550,32200,32250,32250,32200,1864
20240709,150600,30297466950,32250,32250,32300,32200,2413
20240709,150500,30219654100,32200,32250,32250,32200,2133
20240709,150400,30150890050,32200,32150,32250,32150,2504
20240709,150300,30070317800,32150,32150,32150,32100,1177
20240709,150200,30032492950,32100,32100,32100,32050,4862
20240709,150100,29876491850,32100,32100,32100,32050,1310
20240709,150000,29834470250,32100,32050,32100,32050,1488
20240709,145900,29786740550,32050,32050,32100,32050,4448
20240709,145800,29644149700,32050,32050,32100,31950,6758
20240709,145700,29427807900,32050,32000,32100,31950,9217
20240709,145600,29132674850,31950,31950,32000,31950,2963
20240709,145500,29037978500,31950,32000,32000,31950,4144
20240709,145400,28905516400,32000,32050,32050,31950,3698
20240709,145300,28787168450,32050,31950,32050,31950,2593
20240709,145200,28704194150,31950,32050,32100,31950,10546
20240709,145100,28366620200,32050,32100,32100,32000,5402
20240709,145000,28193470150,32100,32050,32150,32050,3211
20240709,144900,28090446350,32050,32100,32100,32000,5022
20240709,144800,27929576450,32050,32100,32150,32050,1146
20240709,144700,27892823000,32100,32150,32200,32000,23885
20240709,144600,27127214000,32150,32150,32200,32100,944
20240709,144500,27096866600,32150,32200,32250,32150,2314
20240709,144400,27022442600,32200,32150,32200,32150,2538
20240709,144300,26940752600,32150,32200,32200,32150,2144
20240709,144200,26871821350,32200,32200,32250,32150,2228
20240709,144100,26800080950,32200,32200,32250,32200,1834
20240709,144000,26740997650,32250,32250,32250,32200,708
20240709,143900,26718189900,32200,32200,32300,32200,1770
20240709,143800,26661164850,32200,32250,32250,32200,2232
20240709,143700,26589230350,32200,32200,32250,32150,3707
20240709,143600,26469848850,32200,32200,32250,32200,1403
20240709,143500,26424664500,32200,32250,32250,32200,4401
20240709,143400,26282890400,32250,32200,32250,32200,590
20240709,143300,26263880350,32200,32250,32250,32200,3575
20240709,143200,26148604250,32200,32250,32300,32200,1791
20240709,143100,26090897700,32250,32200,32250,32150,767
20240709,143000,26066202000,32200,32200,32250,32150,1799
20240709,142900,26008236300,32150,32250,32300,32150,4405
20240709,142800,25866332550,32300,32300,32300,32250,644
20240709,142700,25845561800,32250,32300,32350,32250,1941
20240709,142600,25782851300,32300,32300,32350,32300,985
20240709,142500,25751034150,32300,32300,32300,32300,546
20240709,142400,25733398350,32300,32350,32400,32300,3499
20240709,142300,25620198900,32400,32450,32450,32350,778
20240709,142200,25595023050,32400,32250,32400,32200,3646
20240709,142100,25477197750,32200,32200,32250,32150,2747
20240709,142000,25388801750,32200,32150,32250,32150,3187
20240709,141900,25286240150,32150,32250,32300,32150,7510
20240709,141800,25044690900,32200,32250,32350,32200,11671
20240709,141700,24668170500,32200,32350,32350,32200,5345
20240709,141600,24495804100,32300,32150,32300,32150,6074
20240709,141500,24300070700,32150,32200,32200,32100,17451
20240709,141400,23739092650,32200,32250,32250,32200,7799
20240709,141300,23487774100,32250,32300,32350,32250,3886
20240709,141200,23362358550,32300,32300,32350,32250,1560
20240709,141100,23311972050,32300,32350,32350,32300,1000
20240709,141000,23279663900,32300,32350,32400,32300,4922
20240709,140900,23120590550,32400,32350,32400,32350,865
20240709,140800,23092579150,32350,32400,32400,32350,1629
20240709,140700,23039802800,32400,32450,32450,32400,1136
20240709,140600,23002995650,32450,32400,32450,32400,730
20240709,140500,22979343250,32400,32400,32450,32400,1318
20240709,140400,22936629250,32450,32450,32450,32400,761
20240709,140300,22911972100,32400,32400,32450,32400,326
20240709,140200,22901404550,32400,32450,32450,32400,293
20240709,140100,22891905000,32450,32450,32500,32400,509
20240709,140000,22875394550,32450,32400,32450,32400,936
20240709,135900,22845054950,32450,32450,32450,32400,748
20240709,135800,22820811000,32450,32450,32450,32400,688
20240709,135700,22798511550,32450,32450,32500,32400,919
20240709,135600,22768707450,32450,32450,32500,32450,1475
20240709,135500,22720843650,32450,32500,32500,32450,1112
20240709,135400,22684756650,32450,32450,32500,32450,895
20240709,135300,22655709300,32500,32450,32500,32450,822
20240709,135200,22629030850,32500,32450,32500,32450,992
20240709,135100,22596838250,32450,32500,32550,32450,1525
20240709,135000,22547297400,32500,32500,32550,32500,529
20240709,134900,22530104700,32500,32550,32550,32500,671
20240709,134800,22508285650,32550,32600,32600,32550,2391
20240709,134700,22430395300,32600,32500,32600,32500,2029
20240709,134600,22364357200,32500,32450,32500,32450,996
20240709,134500,22331991650,32450,32500,32500,32450,833
20240709,134400,22304955300,32500,32450,32500,32400,1079
20240709,134300,22269917450,32450,32400,32500,32400,1070
20240709,134200,22235206900,32450,32400,32450,32400,978
20240709,134100,22203491150,32450,32350,32450,32350,901
20240709,134000,22174323550,32400,32400,32450,32350,4212
20240709,133900,22037884250,32300,32350,32400,32300,6176
20240709,133800,21838178900,32400,32350,32400,32350,2579
20240709,133700,21754742750,32350,32400,32400,32350,1388
20240709,133600,21709832500,32400,32400,32450,32350,4860
20240709,133500,21552371150,32400,32400,32450,32400,675
20240709,133400,21530498350,32400,32450,32450,32400,802
20240709,133300,21504510100,32450,32400,32450,32400,1594
20240709,133200,21452827850,32400,32450,32450,32400,1461
20240709,133100,21405484650,32400,32450,32500,32400,2167
20240709,133000,21335255900,32500,32450,32500,32400,2275
20240709,132900,21261460600,32450,32450,32500,32400,4119
20240709,132800,21127818300,32400,32550,32550,32400,13823
20240709,132700,20678796750,32550,32550,32600,32550,2790
20240709,132600,20587978300,32600,32600,32600,32550,1202
20240709,132500,20548817100,32600,32600,32600,32550,1616
20240709,132400,20496176050,32600,32550,32600,32550,981
20240709,132300,20464239250,32550,32600,32600,32550,919
20240709,132200,20434310850,32550,32600,32600,32550,1244
20240709,132100,20393757550,32600,32550,32600,32550,1534
20240709,132000,20343751600,32600,32600,32650,32550,2838
20240709,131900,20251263250,32650,32600,32650,32600,1509
20240709,131800,20202064550,32650,32600,32650,32600,1588
20240709,131700,20150292050,32600,32700,32700,32600,4173
20240709,131600,20014162950,32700,32650,32700,32650,711
20240709,131500,19990948500,32650,32700,32700,32600,4684
20240709,131400,19838035650,32700,32650,32700,32650,536
20240709,131300,19820534050,32650,32650,32750,32650,639
20240709,131200,19799655700,32650,32650,32700,32650,687
20240709,131100,19777221100,32650,32700,32700,32650,871
20240709,131000,19748754750,32650,32700,32700,32650,1273
20240709,130900,19707182350,32650,32750,32750,32650,1418
20240709,130800,19660814550,32750,32650,32750,32650,604
20240709,130700,19641072150,32700,32700,32750,32700,1158
20240709,130600,19603198000,32700,32700,32700,32700,455
20240709,130500,19588319500,32700,32750,32800,32700,1398
20240709,130400,19542550400,32750,32750,32800,32750,510
20240709,130300,19525845000,32750,32700,32750,32700,1462
20240709,130200,19477972650,32700,32700,32700,32700,473
20240709,130100,19462505550,32700,32700,32700,32650,1127
20240709,130000,19425657300,32700,32650,32700,32650,463
20240709,125900,19410532050,32650,32650,32700,32650,825
20240709,125800,19383592200,32700,32650,32700,32650,127
20240709,125700,19379439800,32700,32650,32700,32650,278
20240709,125600,19370359800,32700,32650,32700,32650,362
20240709,125500,19358532150,32650,32650,32650,32650,85
20240709,125400,19355756900,32650,32650,32650,32650,403
20240709,125300,19342598950,32650,32650,32700,32650,379
20240709,125200,19330215600,32700,32700,32700,32700,1046
20240709,125100,19296011400,32700,32650,32700,32650,192
20240709,125000,19289738900,32650,32600,32650,32600,896
20240709,124900,19260485300,32600,32600,32650,32600,704
20240709,124800,19237532800,32600,32650,32700,32600,2428
20240709,124700,19158369450,32650,32650,32650,32600,1211
20240709,124600,19118831550,32650,32650,32700,32600,2873
20240709,124500,19025030600,32650,32650,32650,32600,3936
20240709,124400,18896555300,32650,32650,32700,32650,339
20240709,124300,18885477400,32650,32700,32700,32650,766
20240709,124200,18860438250,32700,32700,32750,32650,1837
20240709,124100,18800383700,32700,32700,32700,32700,38
20240709,124000,18799141100,32700,32700,32750,32700,105
20240709,123900,18795707100,32700,32750,32750,32700,171
20240709,123800,18790110050,32750,32700,32750,32700,177
20240709,123700,18784317100,32700,32700,32700,32650,751
20240709,123600,18759764500,32650,32650,32650,32650,220
20240709,123500,18752581500,32650,32650,32650,32600,1255
20240709,123400,18711607800,32650,32650,32700,32650,453
20240709,123300,18696798850,32650,32650,32650,32650,954
20240709,123200,18665650750,32700,32650,32700,32600,1145
20240709,123100,18628269750,32650,32650,32650,32650,1462
20240709,123000,18580535450,32650,32650,32650,32650,156
20240709,122900,18575442050,32650,32650,32650,32650,402
20240709,122800,18562316750,32650,32650,32650,32650,1010
20240709,122700,18529340250,32650,32650,32650,32650,359
20240709,122600,18517618900,32650,32650,32700,32650,552
20240709,122500,18499586050,32650,32650,32700,32650,176
20240709,122400,18493834650,32700,32650,32700,32650,476
20240709,122300,18478293050,32700,32700,32700,32650,856
20240709,122200,18450339000,32650,32650,32650,32650,53
20240709,122100,18448608550,32650,32700,32700,32650,1909
20240709,122000,18386194050,32700,32750,32750,32700,1472
20240709,121900,18338003000,32750,32750,32800,32750,147
20240709,121800,18333188100,32750,32750,32750,32750,40
20240709,121700,18331878100,32750,32750,32800,32750,310
20240709,121600,18321725400,32750,32750,32800,32750,1349
20240709,121500,18277485850,32800,32750,32800,32750,138
20240709,121400,18272966250,32750,32750,32800,32750,172
20240709,121300,18267331050,32750,32750,32850,32750,627
20240709,121200,18246765950,32750,32800,32800,32750,34
20240709,121100,18245652250,32750,32800,32800,32750,68
20240709,121000,18243424200,32750,32750,32800,32750,217
20240709,120900,18236313450,32750,32800,32800,32750,1293
20240709,120800,18193964300,32750,32750,32750,32750,151
20240709,120700,18189019050,32750,32750,32800,32750,93
20240709,120600,18185973200,32800,32750,32800,32750,769
20240709,120500,18160784700,32750,32800,32800,32750,155
20240709,120400,18155701550,32800,32750,32800,32750,194
20240709,120300,18149347650,32750,32750,32750,32700,272
20240709,120200,18140444800,32750,32700,32750,32700,339
20240709,120100,18129353900,32700,32700,32750,32700,224
20240709,120000,18122027800,32700,32850,32850,32700,3307
20240709,115900,18013610300,32850,32850,32900,32850,1426
20240709,115800,17966742600,32850,32800,32900,32800,1705
20240709,115700,17910689200,32800,32850,32850,32800,641
20240709,115600,17889648350,32800,32800,32850,32800,270
20240709,115500,17880792100,32800,32800,32850,32800,178
20240709,115400,17874952600,32800,32850,32850,32800,379
20240709,115300,17862521350,32850,32850,32850,32800,90
20240709,115200,17859567350,32850,32800,32850,32800,1749
20240709,115100,17802127750,32800,32800,32850,32800,277
20240709,115000,17793039500,32850,32800,32850,32800,232
20240709,114900,17785429150,32800,32800,32800,32800,505
20240709,114800,17768865150,32800,32800,32850,32800,116
20240709,114700,17765057850,32800,32800,32850,32800,486
20240709,114600,17749115500,32800,32900,32900,32800,1007
20240709,114500,17716065300,32850,32850,32900,32850,1394
20240709,114400,17670238400,32850,32850,32900,32850,871
20240709,114300,17641625050,32850,32800,32850,32800,88
20240709,114200,17638737650,32800,32800,32800,32700,510
20240709,114100,17622013150,32800,32750,32800,32700,226
20240709,114000,17614621300,32800,32750,32800,32700,698
20240709,113900,17591763450,32800,32800,32800,32750,1220
20240709,113800,17551757000,32800,32800,32800,32800,509
20240709,113700,17535061800,32800,32800,32800,32750,950
20240709,113600,17503904950,32800,32850,32850,32750,777
20240709,113500,17478428550,32850,32800,32900,32750,2219
20240709,113400,17405584800,32800,32800,32850,32800,631
20240709,113300,17384879700,32800,32800,32850,32800,111
20240709,113200,17381238850,32800,32800,32850,32800,498
20240709,113100,17364904150,32800,32800,32800,32800,246
20240709,113000,17356835350,32850,32800,32850,32750,340
20240709,112900,17345686000,32800,32800,32800,32800,533
20240709,112800,17328203600,32800,32800,32850,32800,724
20240709,112700,17304455500,32850,32850,32850,32800,210
20240709,112600,17297563450,32850,32900,32900,32850,1817
20240709,112500,17237874000,32850,32800,32900,32800,1044
20240709,112400,17203579450,32800,32800,32850,32800,273
20240709,112300,17194618850,32800,32750,32800,32750,873
20240709,112200,17166000750,32800,32800,32800,32750,561
20240709,112100,17147605500,32800,32800,32800,32750,1979
20240709,112000,17082704750,32850,32800,32850,32800,3877
20240709,111900,16955349550,32800,32800,32850,32750,1800
20240709,111800,16896317400,32800,32750,32800,32700,421
20240709,111700,16882530150,32750,32600,32750,32600,1893
20240709,111600,16820631900,32600,32650,32700,32600,1747
20240709,111500,16763589850,32700,32600,32700,32600,932
20240709,111400,16733174900,32600,32650,32700,32600,279
20240709,111300,16724065800,32650,32700,32700,32650,1695
20240709,111200,16668696750,32650,32700,32750,32650,624
20240709,111100,16648298150,32650,32600,32700,32550,2112
20240709,111000,16579387350,32550,32550,32550,32550,1626
20240709,110900,16526461050,32600,32600,32600,32550,2396
20240709,110800,16448375850,32600,32650,32650,32600,1494
20240709,110700,16399665800,32600,32600,32650,32600,1282
20240709,110600,16357819800,32600,32700,32700,32600,1838
20240709,110500,16297790800,32700,32700,32750,32700,379
20240709,110400,16285397450,32700,32750,32750,32700,711
20240709,110300,16262128750,32700,32750,32800,32700,2328
20240709,110200,16185965350,32750,32750,32800,32750,845
20240709,110100,16158289100,32800,32800,32800,32750,488
20240709,110000,16142285300,32750,32750,32750,32700,835
20240709,105900,16114951000,32700,32700,32700,32650,524
20240709,105800,16097817000,32650,32650,32700,32650,1107
20240709,105700,16061670200,32650,32800,32800,32650,4432
20240709,105600,15916719350,32750,32750,32850,32750,964
20240709,105500,15885119450,32750,32750,32800,32750,417
20240709,105400,15871459550,32750,32750,32850,32750,801
20240709,105300,15845181750,32750,32700,32850,32700,3730
20240709,105200,15722951350,32700,32750,32750,32700,1376
20240709,105100,15677954600,32700,32750,32750,32700,1567
20240709,105000,15626711850,32750,32750,32750,32700,412
20240709,104900,15613223950,32750,32700,32750,32650,643
20240709,104800,15592177900,32700,32700,32700,32650,1359
20240709,104700,15547751600,32700,32700,32700,32650,458
20240709,104600,15532786450,32700,32650,32700,32650,416
20240709,104500,15519194450,32700,32700,32700,32650,537
20240709,104400,15501637950,32700,32650,32700,32650,1567
20240709,104300,15450401350,32650,32650,32700,32650,1318
20240709,104200,15407331800,32650,32700,32700,32600,2063
20240709,104100,15339934050,32700,32500,32700,32450,8454
20240709,104000,15064818350,32500,32450,32500,32400,3021
20240709,103900,14966812050,32450,32300,32500,32300,5249
20240709,103800,14796637900,32350,32550,32550,32150,29048
20240709,103700,13856688150,32550,32650,32650,32500,9866
20240709,103600,13535375700,32650,32700,32700,32650,3986
20240709,103500,13405213850,32700,32650,32700,32650,2256
20240709,103400,13331546000,32650,32650,32700,32600,3593
20240709,103300,13214220050,32650,32750,32750,32650,2287
20240709,103200,13139410700,32750,32800,32800,32750,2832
20240709,103100,13046603550,32850,32800,32850,32800,484
20240709,103000,13030723500,32850,32850,32850,32800,958
20240709,102900,12999267650,32850,32850,32850,32800,1308
20240709,102800,12956350850,32850,32750,32850,32750,1130
20240709,102700,12919303200,32750,32750,32750,32700,1059
20240709,102600,12884630600,32750,32650,32750,32650,3687
20240709,102500,12764203850,32650,32600,32700,32600,1449
20240709,102400,12716884350,32650,32650,32700,32550,11332
20240709,102300,12347635750,32650,32800,32850,32650,8982
20240709,102200,12053787450,32800,32900,32950,32750,5198
20240709,102100,11883013400,32900,32900,33000,32900,2989
20240709,102000,11784517350,32900,32900,32950,32800,2571
20240709,101900,11699982100,32900,32900,32900,32850,1695
20240709,101800,11644270950,32950,32850,32950,32850,2135
20240709,101700,11574081350,32850,32850,32900,32850,1221
20240709,101600,11533969700,32850,32900,32950,32850,2404
20240709,101500,11454869500,32900,32950,32950,32900,1254
20240709,101400,11413603350,32900,32950,32950,32900,1075
20240709,101300,11378223600,32950,32900,32950,32900,1577
20240709,101200,11326336350,32900,32850,32900,32850,1820
20240709,101100,11266501450,32900,32900,32900,32800,1672
20240709,101000,11211576600,32850,32850,32850,32800,1306
20240709,100900,11168681900,32850,32800,32850,32750,2766
20240709,100800,11077939000,32800,32750,32900,32650,6223
20240709,100700,10874274550,32750,33000,33000,32700,11891
20240709,100600,10483872850,33000,33200,33250,32950,4908
20240709,100500,10321513050,33200,33250,33350,33200,4723
20240709,100400,10164365550,33250,33250,33300,33200,1040
20240709,100300,10129789000,33300,33300,33400,33200,2033
20240709,100200,10062198050,33300,33150,33400,33100,9910
20240709,100100,9732780800,33150,33150,33150,33100,948
20240709,100000,9701366150,33150,33150,33200,33050,4532
20240709,095900,9551284300,33150,33050,33200,32950,8146
20240709,095800,9281871700,33050,32800,33050,32700,7964
20240709,095700,9019732800,32850,32850,32900,32550,28336
20240709,095600,8092601900,32850,33050,33100,32850,13155
20240709,095500,7658771250,33100,33100,33150,33000,8319
20240709,095400,7383827100,33100,33100,33200,33050,4776
20240709,095300,7225740750,33100,33100,33150,33050,5994
20240709,095200,7027501600,33050,33400,33400,33050,19781
20240709,095100,6371249050,33350,33450,33500,33350,3317
20240709,095000,6260461950,33450,33450,33450,33400,1194
20240709,094900,6220534900,33450,33500,33500,33450,267
20240709,094800,6211598600,33500,33500,33550,33450,1493
20240709,094700,6161595600,33500,33500,33550,33450,624
20240709,094600,6140698650,33500,33450,33500,33450,1023
20240709,094500,6106466400,33450,33400,33500,33400,437
20240709,094400,6091847150,33450,33400,33500,33400,1038
20240709,094300,6057117400,33400,33400,33450,33350,805
20240709,094200,6030230000,33400,33400,33400,33350,1261
20240709,094100,5988139200,33350,33250,33350,33250,5877
20240709,094000,5792427100,33300,33300,33350,33250,1436
20240709,093900,5744607450,33300,33300,33350,33250,2120
20240709,093800,5674014850,33300,33350,33400,33250,4388
20240709,093700,5527703750,33350,33400,33400,33200,8049
20240709,093600,5260061000,33300,33300,33450,33300,1019
20240709,093500,5226086500,33300,33350,33450,33250,10170
20240709,093400,4887519700,33400,33450,33500,33350,5399
20240709,093300,4707126400,33450,33550,33700,33450,2541
20240709,093200,4621976150,33550,33700,33750,33550,2020
20240709,093100,4554041000,33700,33750,33800,33700,1058
20240709,093000,4518338200,33750,33750,33800,33700,1143
20240709,092900,4479747400,33750,33750,33750,33750,773
20240709,092800,4453658650,33750,33650,33750,33650,771
20240709,092700,4427671600,33650,33600,33650,33600,915
20240709,092600,4396925650,33600,33700,33700,33550,3915
20240709,092500,4265339450,33700,33700,33700,33650,970
20240709,092400,4232677400,33700,33700,33850,33700,1300
20240709,092300,4188841950,33850,33850,33950,33600,5800
20240709,092200,3993080300,33850,33650,33850,33650,2031
20240709,092100,3924533350,33650,33750,33750,33650,2446
20240709,092000,3842118950,33700,33850,33850,33700,6236
20240709,091900,3631580250,33850,33900,33900,33800,1304
20240709,091800,3587453000,33900,33350,34000,33350,4743
20240709,091700,3427296000,33300,33350,33450,33250,2588
20240709,091600,3341008100,33200,33550,33600,33200,3435
20240709,091500,3226414950,33500,33200,33550,33150,9972
20240709,091400,2893933350,33200,33250,33350,33200,6726
20240709,091300,2670306200,33250,33500,33500,33250,1723
20240709,091200,2612835500,33500,33300,33500,33200,3580
20240709,091100,2493558200,33300,33250,33500,33200,3694
20240709,091000,2370482150,33200,33450,33500,33200,6939
20240709,090900,2139012750,33500,33450,33550,33450,3865
20240709,090800,2009634050,33450,33500,33600,33400,4761
20240709,090700,1850339500,33500,33650,33700,33450,4900
20240709,090600,1686011400,33650,33750,33750,33600,1700
20240709,090500,1628774350,33750,34150,34150,33700,6835
20240709,090400,1396314000,34100,34250,34250,34100,5652
20240709,090300,1203282050,34200,34150,34300,34050,6229
20240709,090200,989996100,34150,34200,34300,34000,9746
20240709,090100,657118900,34200,33800,34250,33800,10400
20240709,090000,303878650,33850,33400,33950,33400,8312