KissMeData/042000/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192400,10594697800,28000,28000,28000,28000,9546
20240722,192300,10594697800,28000,28000,28000,28000,0
20240722,192200,10594697800,28000,28000,28000,28000,0
20240722,192100,10594697800,28000,28000,28000,28000,0
20240722,192000,10594697800,28000,28000,28000,28000,0
20240722,191900,10594697800,28000,28000,28000,28000,0
20240722,191800,10594697800,28000,28000,28000,28000,0
20240722,191700,10594697800,28000,28000,28000,28000,0
20240722,191600,10594697800,28000,28000,28000,28000,0
20240722,191500,10594697800,28000,28000,28000,28000,0
20240722,191400,10594697800,28000,28000,28000,28000,0
20240722,191300,10594697800,28000,28000,28000,28000,0
20240722,191200,10594697800,28000,28000,28000,28000,0
20240722,191100,10594697800,28000,28000,28000,28000,0
20240722,191000,10594697800,28000,28000,28000,28000,0
20240722,190900,10594697800,28000,28000,28000,28000,0
20240722,190800,10594697800,28000,28000,28000,28000,0
20240722,190700,10594697800,28000,28000,28000,28000,0
20240722,190600,10594697800,28000,28000,28000,28000,0
20240722,190500,10594697800,28000,28000,28000,28000,0
20240722,190400,10594697800,28000,28000,28000,28000,0
20240722,190300,10594697800,28000,28000,28000,28000,0
20240722,190200,10594697800,28000,28000,28000,28000,0
20240722,190100,10594697800,28000,28000,28000,28000,0
20240722,190000,10594697800,28000,28000,28000,28000,0
20240722,185900,10594697800,28000,28000,28000,28000,0
20240722,185800,10594697800,28000,28000,28000,28000,0
20240722,185700,10594697800,28000,28000,28000,28000,0
20240722,185600,10594697800,28000,28000,28000,28000,0
20240722,185500,10594697800,28000,28000,28000,28000,0
20240722,185400,10594697800,28000,28000,28000,28000,9546
20240722,185300,10594697800,28000,28000,28000,28000,0
20240722,185200,10594697800,28000,28000,28000,28000,0
20240722,185100,10594697800,28000,28000,28000,28000,0
20240722,185000,10594697800,28000,28000,28000,28000,0
20240722,184900,10594697800,28000,28000,28000,28000,0
20240722,184800,10594697800,28000,28000,28000,28000,0
20240722,184700,10594697800,28000,28000,28000,28000,0
20240722,184600,10594697800,28000,28000,28000,28000,0
20240722,184500,10594697800,28000,28000,28000,28000,0
20240722,184400,10594697800,28000,28000,28000,28000,0
20240722,184300,10594697800,28000,28000,28000,28000,0
20240722,184200,10594697800,28000,28000,28000,28000,0
20240722,184100,10594697800,28000,28000,28000,28000,0
20240722,184000,10594697800,28000,28000,28000,28000,0
20240722,183900,10594697800,28000,28000,28000,28000,0
20240722,183800,10594697800,28000,28000,28000,28000,0
20240722,183700,10594697800,28000,28000,28000,28000,0
20240722,183600,10594697800,28000,28000,28000,28000,0
20240722,183500,10594697800,28000,28000,28000,28000,0
20240722,183400,10594697800,28000,28000,28000,28000,0
20240722,183300,10594697800,28000,28000,28000,28000,0
20240722,183200,10594697800,28000,28000,28000,28000,0
20240722,183100,10594697800,28000,28000,28000,28000,0
20240722,183000,10594697800,28000,28000,28000,28000,0
20240722,182900,10594697800,28000,28000,28000,28000,0
20240722,182800,10594697800,28000,28000,28000,28000,0
20240722,182700,10594697800,28000,28000,28000,28000,0
20240722,182600,10594697800,28000,28000,28000,28000,0
20240722,182500,10594697800,28000,28000,28000,28000,0
20240722,182400,10594697800,28000,28000,28000,28000,9546
20240722,182300,10594697800,28000,28000,28000,28000,0
20240722,182200,10594697800,28000,28000,28000,28000,0
20240722,182100,10594697800,28000,28000,28000,28000,0
20240722,182000,10594697800,28000,28000,28000,28000,0
20240722,181900,10594697800,28000,28000,28000,28000,0
20240722,181800,10594697800,28000,28000,28000,28000,0
20240722,181700,10594697800,28000,28000,28000,28000,0
20240722,181600,10594697800,28000,28000,28000,28000,0
20240722,181500,10594697800,28000,28000,28000,28000,0
20240722,181400,10594697800,28000,28000,28000,28000,0
20240722,181300,10594697800,28000,28000,28000,28000,0
20240722,181200,10594697800,28000,28000,28000,28000,0
20240722,181100,10594697800,28000,28000,28000,28000,0
20240722,181000,10594697800,28000,28000,28000,28000,0
20240722,180900,10594697800,28000,28000,28000,28000,0
20240722,180800,10594697800,28000,28000,28000,28000,0
20240722,180700,10594697800,28000,28000,28000,28000,0
20240722,180600,10594697800,28000,28000,28000,28000,0
20240722,180500,10594697800,28000,28000,28000,28000,0
20240722,180400,10594697800,28000,28000,28000,28000,0
20240722,180300,10594697800,28000,28000,28000,28000,0
20240722,180200,10594697800,28000,28000,28000,28000,0
20240722,180100,10594697800,28000,28000,28000,28000,0
20240722,180000,10594697800,28000,28000,28000,28000,0
20240722,175900,10594697800,28000,28000,28000,28000,0
20240722,175800,10594697800,28000,28000,28000,28000,0
20240722,175700,10594697800,28000,28000,28000,28000,0
20240722,175600,10594697800,28000,28000,28000,28000,0
20240722,175500,10594697800,28000,28000,28000,28000,0
20240722,175400,10594697800,28000,28000,28000,28000,9546
20240722,175300,10594697800,28000,28000,28000,28000,0
20240722,175200,10594697800,28000,28000,28000,28000,0
20240722,175100,10594697800,28000,28000,28000,28000,0
20240722,175000,10594697800,28000,28000,28000,28000,0
20240722,174900,10594697800,28000,28000,28000,28000,0
20240722,174800,10594697800,28000,28000,28000,28000,0
20240722,174700,10594697800,28000,28000,28000,28000,0
20240722,174600,10594697800,28000,28000,28000,28000,0
20240722,174500,10594697800,28000,28000,28000,28000,0
20240722,174400,10594697800,28000,28000,28000,28000,0
20240722,174300,10594697800,28000,28000,28000,28000,0
20240722,174200,10594697800,28000,28000,28000,28000,0
20240722,174100,10594697800,28000,28000,28000,28000,0
20240722,174000,10594697800,28000,28000,28000,28000,0
20240722,173900,10594697800,28000,28000,28000,28000,0
20240722,173800,10594697800,28000,28000,28000,28000,0
20240722,173700,10594697800,28000,28000,28000,28000,0
20240722,173600,10594697800,28000,28000,28000,28000,0
20240722,173500,10594697800,28000,28000,28000,28000,0
20240722,173400,10594697800,28000,28000,28000,28000,0
20240722,173300,10594697800,28000,28000,28000,28000,0
20240722,173200,10594697800,28000,28000,28000,28000,0
20240722,173100,10594697800,28000,28000,28000,28000,0
20240722,173000,10594697800,28000,28000,28000,28000,0
20240722,172900,10594697800,28000,28000,28000,28000,0
20240722,172800,10594697800,28000,28000,28000,28000,0
20240722,172700,10594697800,28000,28000,28000,28000,0
20240722,172600,10594697800,28000,28000,28000,28000,0
20240722,172500,10594697800,28000,28000,28000,28000,0
20240722,172400,10594697800,28000,28000,28000,28000,9546
20240722,172300,10594697800,28000,28000,28000,28000,0
20240722,172200,10594697800,28000,28000,28000,28000,0
20240722,172100,10594697800,28000,28000,28000,28000,0
20240722,172000,10594697800,28000,28000,28000,28000,0
20240722,171900,10594697800,28000,28000,28000,28000,0
20240722,171800,10594697800,28000,28000,28000,28000,0
20240722,171700,10594697800,28000,28000,28000,28000,0
20240722,171600,10594697800,28000,28000,28000,28000,0
20240722,171500,10594697800,28000,28000,28000,28000,0
20240722,171400,10594697800,28000,28000,28000,28000,0
20240722,171300,10594697800,28000,28000,28000,28000,0
20240722,171200,10594697800,28000,28000,28000,28000,0
20240722,171100,10594697800,28000,28000,28000,28000,0
20240722,171000,10594697800,28000,28000,28000,28000,0
20240722,170900,10594697800,28000,28000,28000,28000,0
20240722,170800,10594697800,28000,28000,28000,28000,0
20240722,170700,10594697800,28000,28000,28000,28000,0
20240722,170600,10594697800,28000,28000,28000,28000,0
20240722,170500,10594697800,28000,28000,28000,28000,0
20240722,170400,10594697800,28000,28000,28000,28000,0
20240722,170300,10594697800,28000,28000,28000,28000,0
20240722,170200,10594697800,28000,28000,28000,28000,0
20240722,170100,10594697800,28000,28000,28000,28000,0
20240722,170000,10594697800,28000,28000,28000,28000,0
20240722,165900,10594697800,28000,28000,28000,28000,0
20240722,165800,10594697800,28000,28000,28000,28000,0
20240722,165700,10594697800,28000,28000,28000,28000,0
20240722,165600,10594697800,28000,28000,28000,28000,0
20240722,165500,10594697800,28000,28000,28000,28000,0
20240722,165400,10594697800,28000,28000,28000,28000,9546
20240722,165300,10594697800,28000,28000,28000,28000,0
20240722,165200,10594697800,28000,28000,28000,28000,0
20240722,165100,10594697800,28000,28000,28000,28000,0
20240722,165000,10594697800,28000,28000,28000,28000,0
20240722,164900,10594697800,28000,28000,28000,28000,0
20240722,164800,10594697800,28000,28000,28000,28000,0
20240722,164700,10594697800,28000,28000,28000,28000,0
20240722,164600,10594697800,28000,28000,28000,28000,0
20240722,164500,10594697800,28000,28000,28000,28000,0
20240722,164400,10594697800,28000,28000,28000,28000,0
20240722,164300,10594697800,28000,28000,28000,28000,0
20240722,164200,10594697800,28000,28000,28000,28000,0
20240722,164100,10594697800,28000,28000,28000,28000,0
20240722,164000,10594697800,28000,28000,28000,28000,0
20240722,163900,10594697800,28000,28000,28000,28000,0
20240722,163800,10594697800,28000,28000,28000,28000,0
20240722,163700,10594697800,28000,28000,28000,28000,0
20240722,163600,10594697800,28000,28000,28000,28000,0
20240722,163500,10594697800,28000,28000,28000,28000,0
20240722,163400,10594697800,28000,28000,28000,28000,0
20240722,163300,10594697800,28000,28000,28000,28000,0
20240722,163200,10594697800,28000,28000,28000,28000,0
20240722,163100,10594697800,28000,28000,28000,28000,0
20240722,163000,10594697800,28000,28000,28000,28000,0
20240722,162900,10594697800,28000,28000,28000,28000,0
20240722,162800,10594697800,28000,28000,28000,28000,0
20240722,162700,10594697800,28000,28000,28000,28000,0
20240722,162600,10594697800,28000,28000,28000,28000,0
20240722,162500,10594697800,28000,28000,28000,28000,0
20240722,162400,10594697800,28000,28000,28000,28000,9546
20240722,162300,10594697800,28000,28000,28000,28000,0
20240722,162200,10594697800,28000,28000,28000,28000,0
20240722,162100,10594697800,28000,28000,28000,28000,0
20240722,162000,10594697800,28000,28000,28000,28000,0
20240722,161900,10594697800,28000,28000,28000,28000,0
20240722,161800,10594697800,28000,28000,28000,28000,0
20240722,161700,10594697800,28000,28000,28000,28000,0
20240722,161600,10594697800,28000,28000,28000,28000,0
20240722,161500,10594697800,28000,28000,28000,28000,0
20240722,161400,10594697800,28000,28000,28000,28000,0
20240722,161300,10594697800,28000,28000,28000,28000,0
20240722,161200,10594697800,28000,28000,28000,28000,0
20240722,161100,10594697800,28000,28000,28000,28000,0
20240722,161000,10594697800,28000,28000,28000,28000,0
20240722,160900,10594697800,28000,28000,28000,28000,0
20240722,160800,10594697800,28000,28000,28000,28000,0
20240722,160700,10594697800,28000,28000,28000,28000,0
20240722,160600,10594697800,28000,28000,28000,28000,0
20240722,160500,10594697800,28000,28000,28000,28000,0
20240722,160400,10594697800,28000,28000,28000,28000,0
20240722,160300,10594697800,28000,28000,28000,28000,0
20240722,160200,10594697800,28000,28000,28000,28000,0
20240722,160100,10594697800,28000,28000,28000,28000,0
20240722,160000,10594697800,28000,28000,28000,28000,0
20240722,155900,10594697800,28000,28000,28000,28000,0
20240722,155800,10594697800,28000,28000,28000,28000,0
20240722,155700,10594697800,28000,28000,28000,28000,0
20240722,155600,10594697800,28000,28000,28000,28000,0
20240722,155500,10594697800,28000,28000,28000,28000,0
20240722,155400,10594697800,28000,28000,28000,28000,9546
20240722,155300,10594697800,28000,28000,28000,28000,0
20240722,155200,10594697800,28000,28000,28000,28000,0
20240722,155100,10594697800,28000,28000,28000,28000,0
20240722,155000,10594697800,28000,28000,28000,28000,0
20240722,154900,10594697800,28000,28000,28000,28000,0
20240722,154800,10594697800,28000,28000,28000,28000,0
20240722,154700,10594697800,28000,28000,28000,28000,0
20240722,154600,10594697800,28000,28000,28000,28000,0
20240722,154500,10594697800,28000,28000,28000,28000,0
20240722,154400,10594697800,28000,28000,28000,28000,0
20240722,154300,10594697800,28000,28000,28000,28000,0
20240722,154200,10594697800,28000,28000,28000,28000,0
20240722,154100,10594697800,28000,28000,28000,28000,0
20240722,154000,10594697800,28000,28000,28000,28000,0
20240722,153900,10594697800,28000,28000,28000,28000,0
20240722,153800,10594697800,28000,28000,28000,28000,0
20240722,153700,10594697800,28000,28000,28000,28000,0
20240722,153600,10594697800,28000,28000,28000,28000,0
20240722,153500,10594697800,28000,28000,28000,28000,0
20240722,153400,10594697800,28000,28000,28000,28000,0
20240722,153300,10594697800,28000,28000,28000,28000,0
20240722,153200,10594697800,28000,28000,28000,28000,0
20240722,153100,10594697800,28000,28000,28000,28000,0
20240722,153000,10594697800,28000,28000,28000,28000,9546
20240722,152900,10327409800,28050,28050,28050,28050,0
20240722,152800,10327409800,28050,28050,28050,28050,0
20240722,152700,10327409800,28050,28050,28050,28050,0
20240722,152600,10327409800,28050,28050,28050,28050,0
20240722,152500,10327409800,28050,28050,28050,28050,0
20240722,152400,10327409800,28050,28050,28050,28050,0
20240722,152300,10327409800,28050,28050,28050,28050,0
20240722,152200,10327409800,28050,28050,28050,28050,0
20240722,152100,10327409800,28050,28050,28050,28050,0
20240722,152000,10327409800,28050,28050,28050,28050,0
20240722,151900,10327409800,28050,27950,28050,27900,2117
20240722,151800,10268131650,27850,28000,28000,27850,705
20240722,151700,10248446000,28000,27850,28000,27850,4188
20240722,151600,10131380800,27850,27850,27900,27800,1187
20240722,151500,10098371400,27800,27800,27800,27800,369
20240722,151400,10088113200,27800,27800,27850,27800,1098
20240722,151300,10057572900,27800,27950,27950,27800,2782
20240722,151200,9980113800,27950,27950,27950,27950,24
20240722,151100,9979443000,27900,27900,27950,27850,572
20240722,151000,9963481300,27900,27900,27950,27900,1460
20240722,150900,9922721500,27950,27900,27950,27900,251
20240722,150800,9915709550,27950,27850,27950,27850,179
20240722,150700,9910720200,27850,27850,27850,27850,172
20240722,150600,9905930000,27850,27800,27850,27800,313
20240722,150500,9897216150,27800,27800,27850,27800,1980
20240722,150400,9842138450,27800,27900,27950,27800,2715
20240722,150300,9766541550,27900,27950,27950,27900,204
20240722,150200,9760848100,27950,28000,28050,27950,4107
20240722,150100,9645971150,28050,28050,28100,28050,87
20240722,150000,9643530700,28050,28050,28100,28000,1192
20240722,145900,9610076500,28050,28050,28050,28050,570
20240722,145800,9594088000,28050,28100,28150,28050,1959
20240722,145700,9539099950,28100,28100,28150,28100,2755
20240722,145600,9461674800,28100,28100,28100,28050,1869
20240722,145500,9409158200,28050,28050,28050,28050,2562
20240722,145400,9337294100,28050,28050,28050,28050,900
20240722,145300,9312049100,28050,28000,28050,28000,4009
20240722,145200,9199706900,28000,27950,28000,27950,1145
20240722,145100,9167651250,27950,27950,28000,27950,1335
20240722,145000,9130337950,27950,27950,28000,27950,558
20240722,144900,9114741250,27950,27950,27950,27950,89
20240722,144800,9112253700,27950,27950,27950,27900,1154
20240722,144700,9079999650,27950,27950,28000,27950,991
20240722,144600,9052290700,27950,27900,27950,27900,3072
20240722,144500,8966447600,27900,27800,27900,27750,4933
20240722,144400,8829143550,27800,27750,27800,27750,197
20240722,144300,8823676550,27800,27800,27800,27750,99
20240722,144200,8820926000,27800,27800,27800,27750,53
20240722,144100,8819454100,27750,27750,27750,27750,16
20240722,144000,8819010100,27750,27800,27800,27750,166
20240722,143900,8814400700,27800,27750,27800,27750,565
20240722,143800,8798720400,27750,27700,27750,27700,310
20240722,143700,8790130650,27750,27750,27750,27750,1345
20240722,143600,8752806900,27700,27750,27750,27700,167
20240722,143500,8748180100,27750,27750,27750,27750,69
20240722,143400,8746265350,27750,27700,27750,27700,223
20240722,143300,8740087200,27750,27750,27750,27700,273
20240722,143200,8732513750,27700,27750,27750,27700,1137
20240722,143100,8700976950,27750,27700,27750,27700,512
20240722,143000,8686769250,27750,27750,27750,27750,126
20240722,142900,8683272750,27700,27700,27700,27700,11
20240722,142800,8682968050,27700,27750,27750,27700,196
20240722,142700,8677529350,27750,27700,27750,27700,1320
20240722,142600,8640965150,27700,27700,27700,27700,1139
20240722,142500,8609414850,27750,27750,27750,27750,125
20240722,142400,8605946100,27750,27750,27750,27750,83
20240722,142300,8603642850,27700,27750,27750,27700,2013
20240722,142200,8547792850,27750,27750,27750,27700,983
20240722,142100,8520520100,27700,27750,27750,27700,51
20240722,142000,8519106850,27700,27700,27700,27700,489
20240722,141900,8505561550,27700,27700,27700,27700,1075
20240722,141800,8475784050,27750,27800,27800,27750,675
20240722,141700,8457051950,27750,27700,27750,27700,199
20240722,141600,8451534550,27700,27700,27700,27700,35
20240722,141500,8450565050,27750,27750,27750,27750,20
20240722,141400,8450010050,27750,27750,27750,27750,319
20240722,141300,8441157800,27750,27750,27750,27750,131
20240722,141200,8437522550,27750,27800,27850,27750,2212
20240722,141100,8376132600,27800,27800,27850,27800,120
20240722,141000,8372796100,27850,27800,27850,27800,15
20240722,140900,8372378400,27800,27750,27800,27750,124
20240722,140800,8368931300,27750,27750,27750,27750,1
20240722,140700,8368903550,27750,27750,27750,27750,11
20240722,140600,8368598300,27750,27800,27800,27750,48
20240722,140500,8367265500,27800,27750,27800,27750,305
20240722,140400,8358786750,27750,27750,27750,27750,42
20240722,140300,8357621250,27750,27800,27800,27750,592
20240722,140200,8341190150,27750,27800,27850,27750,2530
20240722,140100,8270904700,27850,27850,27850,27850,4
20240722,140000,8270793300,27850,27850,27850,27850,29
20240722,135900,8269985650,27800,27800,27800,27800,8
20240722,135800,8269763250,27850,27800,27850,27800,14
20240722,135700,8269373850,27850,27850,27850,27850,12
20240722,135600,8269039650,27800,27800,27800,27800,253
20240722,135500,8262006250,27800,27800,27800,27800,0
20240722,135400,8262006250,27800,27850,27850,27800,33
20240722,135300,8261087750,27800,27800,27800,27800,84
20240722,135200,8258752550,27800,27800,27800,27800,219
20240722,135100,8252664350,27800,27850,27850,27800,183
20240722,135000,8247574650,27850,27850,27850,27800,374
20240722,134900,8237175350,27850,27850,27850,27800,128
20240722,134800,8233615550,27850,27850,27850,27800,331
20240722,134700,8224397900,27800,27850,27850,27800,204
20240722,134600,8218719200,27800,27850,27850,27800,108
20240722,134500,8215712250,27850,27850,27850,27850,21
20240722,134400,8215127400,27850,27850,27850,27850,1721
20240722,134300,8167197550,27850,27850,27850,27850,208
20240722,134200,8161404750,27900,27900,27900,27900,217
20240722,134100,8155350450,27900,27900,27900,27900,67
20240722,134000,8153481150,27850,27900,27900,27850,539
20240722,133900,8138463900,27900,27900,27900,27900,497
20240722,133800,8124597600,27900,27900,27900,27900,513
20240722,133700,8110284900,27900,27850,27900,27850,45
20240722,133600,8109031400,27900,27900,27950,27900,1074
20240722,133500,8079066000,27900,27950,27950,27900,78
20240722,133400,8076889700,27950,27900,27950,27900,415
20240722,133300,8065291200,27900,27850,27950,27850,1460
20240722,133200,8024553400,27850,27750,27850,27750,931
20240722,133100,7998641650,27750,27800,27800,27750,13
20240722,133000,7998280400,27800,27800,27800,27800,27
20240722,132900,7997529800,27800,27700,27800,27700,752
20240722,132800,7976640850,27650,27750,27750,27650,4756
20240722,132700,7844959800,27750,27750,27800,27750,1971
20240722,132600,7790263800,27800,27800,27800,27800,130
20240722,132500,7786649800,27800,27800,27800,27750,66
20240722,132400,7784818100,27800,27800,27800,27800,52
20240722,132300,7783372500,27800,27750,27800,27750,110
20240722,132200,7780319400,27750,27800,27800,27750,57
20240722,132100,7778735750,27800,27800,27800,27800,346
20240722,132000,7769116950,27800,27800,27800,27800,192
20240722,131900,7763779350,27800,27800,27800,27800,350
20240722,131800,7754049350,27800,27800,27800,27750,38
20240722,131700,7752993850,27800,27750,27800,27750,332
20240722,131600,7743769150,27800,27800,27800,27800,10
20240722,131500,7743491150,27800,27800,27850,27800,445
20240722,131400,7731120050,27750,27800,27800,27750,803
20240722,131300,7708836300,27800,27800,27800,27750,26
20240722,131200,7708114000,27800,27750,27800,27750,199
20240722,131100,7702584300,27800,27800,27800,27800,770
20240722,131000,7681178300,27800,27800,27850,27750,760
20240722,130900,7660064950,27850,27800,27850,27800,19
20240722,130800,7659535950,27850,27850,27850,27850,35
20240722,130700,7658561200,27850,27800,27850,27800,64
20240722,130600,7656781500,27800,27800,27850,27800,269
20240722,130500,7649297250,27800,27850,27850,27800,41
20240722,130400,7648155450,27850,27850,27850,27850,21
20240722,130300,7647570600,27850,27850,27900,27850,68
20240722,130200,7645676700,27850,27850,27850,27850,18
20240722,130100,7645175400,27850,27850,27850,27850,50
20240722,130000,7643782900,27800,27850,27850,27800,162
20240722,125900,7639277350,27900,27900,27900,27800,61
20240722,125800,7637580450,27900,27800,27900,27800,57
20240722,125700,7635995450,27800,27900,27900,27800,87
20240722,125600,7633574150,27850,27850,27850,27850,107
20240722,125500,7630594200,27850,27850,27850,27800,14
20240722,125400,7630204350,27850,27800,27850,27800,43
20240722,125300,7629008900,27800,27750,27800,27750,444
20240722,125200,7616687400,27700,27750,27750,27700,680
20240722,125100,7597851050,27750,27750,27750,27700,31
20240722,125000,7596991300,27750,27750,27750,27750,47
20240722,124900,7595687050,27750,27750,27750,27700,68
20240722,124800,7593802800,27750,27750,27750,27700,287
20240722,124700,7585841900,27750,27750,27750,27750,694
20240722,124600,7566583400,27800,27800,27800,27800,916
20240722,124500,7541118600,27850,27850,27850,27800,286
20240722,124400,7533157300,27850,27850,27850,27850,2
20240722,124300,7533101600,27850,27800,27850,27800,52
20240722,124200,7531655000,27800,27850,27850,27800,70
20240722,124100,7529708000,27800,27850,27850,27800,133
20240722,124000,7526005100,27800,27850,27850,27800,1602
20240722,123900,7481413900,27850,27850,27900,27850,141
20240722,123800,7477486150,27900,27900,27900,27900,60
20240722,123700,7475812150,27900,27850,27900,27850,97
20240722,123600,7473110650,27850,27900,27900,27850,103
20240722,123500,7470239950,27900,27850,27900,27850,47
20240722,123400,7468930500,27900,27900,27900,27900,8
20240722,123300,7468707300,27900,27900,27900,27900,523
20240722,123200,7454115600,27850,27900,27900,27850,497
20240722,123100,7440272650,27900,27900,27900,27900,23
20240722,123000,7439630950,27900,27900,27900,27900,154
20240722,122900,7435334350,27900,27900,27900,27900,422
20240722,122800,7423560550,27900,27900,27900,27900,210
20240722,122700,7417701550,27900,27900,27900,27900,266
20240722,122600,7410280150,27900,27900,27900,27900,5
20240722,122500,7410140650,27900,27900,27900,27900,47
20240722,122400,7408829350,27850,27900,27950,27850,160
20240722,122300,7404359000,27900,27900,27950,27900,179
20240722,122200,7399364850,27900,27900,27950,27900,249
20240722,122100,7392416150,27950,27950,27950,27950,236
20240722,122000,7385819950,27900,27900,27900,27900,245
20240722,121900,7378984450,27950,27950,27950,27950,46
20240722,121800,7377698750,27950,27950,27950,27950,23
20240722,121700,7377055900,27950,27950,27950,27950,1
20240722,121600,7377027950,27900,27900,27950,27900,352
20240722,121500,7367194950,27900,27900,27900,27850,66
20240722,121400,7365356550,27900,27900,27900,27900,81
20240722,121300,7363096650,27900,27900,27900,27900,334
20240722,121200,7353778050,27900,27900,27900,27900,62
20240722,121100,7352048250,27900,27950,27950,27900,420
20240722,121000,7340326850,27900,28000,28000,27900,55
20240722,120900,7338792050,27900,28000,28000,27900,203
20240722,120800,7333128050,28000,27950,28000,27900,613
20240722,120700,7315998050,28000,28000,28000,28000,62
20240722,120600,7314262050,28000,28000,28000,28000,98
20240722,120500,7311518050,28000,27950,28000,27950,1542
20240722,120400,7268350300,27950,27950,28000,27950,135
20240722,120300,7264576850,27950,27950,27950,27950,51
20240722,120200,7263151400,27900,27900,27950,27900,1613
20240722,120100,7218125800,27900,27900,27900,27900,558
20240722,120000,7202557600,27950,27900,27950,27900,5
20240722,115900,7202417900,27900,27900,27900,27900,516
20240722,115800,7188021500,27900,27900,27900,27900,40
20240722,115700,7186905500,27950,27950,27950,27900,707
20240722,115600,7167164850,27950,27950,27950,27950,131
20240722,115500,7163503400,27950,27850,28000,27850,83
20240722,115400,7161183350,27950,27900,27950,27900,1324
20240722,115300,7124193300,27850,27850,27850,27850,75
20240722,115200,7122104550,27850,27900,27900,27800,64
20240722,115100,7120319400,27900,27850,27900,27800,1733
20240722,115000,7072091700,27850,27800,27850,27800,109
20240722,114900,7069059550,27850,27850,27850,27850,66
20240722,114800,7067221450,27850,27850,27850,27800,101
20240722,114700,7064413050,27850,27850,27850,27850,348
20240722,114600,7054721250,27850,27850,27850,27850,0
20240722,114500,7054721250,27850,27850,27900,27850,332
20240722,114400,7045460650,27800,27900,27950,27800,1213
20240722,114300,7011639500,27900,27900,27900,27800,68
20240722,114200,7009742400,27900,27900,28000,27850,1293
20240722,114100,6973716150,27950,27950,27950,27900,554
20240722,114000,6958251900,27950,27950,28000,27900,404
20240722,113900,6946952400,28000,28000,28000,27950,325
20240722,113800,6937865650,28000,28000,28000,28000,494
20240722,113700,6924033650,28000,28000,28000,28000,382
20240722,113600,6913337650,28000,28000,28050,27950,1847
20240722,113500,6861621000,27950,27750,27950,27750,2176
20240722,113400,6800960700,27750,27800,27800,27750,349
20240722,113300,6791275550,27800,27800,27800,27800,2
20240722,113200,6791219950,27750,27750,27750,27750,44
20240722,113100,6789998950,27650,27650,27750,27650,72
20240722,113000,6788005300,27650,27750,27750,27650,44
20240722,112900,6786788100,27650,27700,27750,27650,191
20240722,112800,6781500150,27700,27700,27700,27700,5
20240722,112700,6781361650,27650,27650,27750,27650,324
20240722,112600,6772402250,27700,27700,27750,27700,727
20240722,112500,6752261000,27700,27750,27750,27700,88
20240722,112400,6749820450,27700,27800,27800,27700,8
20240722,112300,6749598250,27750,27750,27750,27700,2031
20240722,112200,6693288250,27800,27800,27800,27800,69
20240722,112100,6691370050,27800,27800,27800,27800,6
20240722,112000,6691203250,27800,27800,27800,27800,150
20240722,111900,6687033250,27800,27850,27850,27800,49
20240722,111800,6685669450,27800,27750,27800,27750,283
20240722,111700,6677806000,27750,27750,27750,27750,173
20240722,111600,6673005250,27750,27750,27750,27750,368
20240722,111500,6662793250,27750,27750,27750,27750,165
20240722,111400,6658214500,27750,27800,27800,27750,1269
20240722,111300,6622999600,27800,27800,27800,27800,246
20240722,111200,6616160800,27800,27800,27850,27800,141
20240722,111100,6612240750,27800,27800,27800,27800,109
20240722,111000,6609210550,27800,27850,27850,27800,1301
20240722,110900,6573041000,27850,27800,27850,27800,885
20240722,110800,6548397600,27800,27800,27800,27800,66
20240722,110700,6546562800,27850,27850,27900,27850,83
20240722,110600,6544250800,27900,27800,27900,27750,1208
20240722,110500,6510617950,27800,27800,27800,27750,556
20240722,110400,6495163650,27800,27800,27900,27800,901
20240722,110300,6470105150,27800,27800,27850,27800,711
20240722,110200,6450339250,27800,27850,27850,27800,69
20240722,110100,6448417800,27850,27900,27900,27800,2237
20240722,110000,6386142250,27950,27950,27950,27900,455
20240722,105900,6373425050,27950,27900,27950,27850,1055
20240722,105800,6343982200,27900,27900,27900,27900,430
20240722,105700,6331985200,27900,27900,27900,27850,374
20240722,105600,6321550650,27900,27900,27900,27850,93
20240722,105500,6318957900,27900,27950,27950,27900,1441
20240722,105400,6278735550,27950,27950,27950,27950,77
20240722,105300,6276583400,27950,27950,27950,27950,1208
20240722,105200,6242819800,27950,27950,27950,27900,422
20240722,105100,6231024950,27950,27950,27950,27950,437
20240722,105000,6218810800,27950,27950,27950,27950,600
20240722,104900,6202040800,27950,27950,27950,27900,42
20240722,104800,6200867600,27950,27950,27950,27900,123
20240722,104700,6197430250,27950,27950,27950,27950,34
20240722,104600,6196479950,27950,27900,27950,27900,56
20240722,104500,6194915050,27900,27950,27950,27900,65
20240722,104400,6193098550,27900,28000,28000,27900,46
20240722,104300,6191814950,27950,27900,27950,27900,2643
20240722,104200,6117948800,27950,27950,27950,27950,101
20240722,104100,6115125850,27950,27900,27950,27900,1068
20240722,104000,6085293400,27850,27850,27850,27800,430
20240722,103900,6073326800,27850,27850,27850,27800,886
20240722,103800,6048655750,27800,27850,27850,27800,98
20240722,103700,6045929800,27850,27850,27850,27850,449
20240722,103600,6033425150,27900,27900,27900,27900,77
20240722,103500,6031276850,27900,27900,27900,27900,10
20240722,103400,6030997850,27850,27850,27850,27850,229
20240722,103300,6024620200,27850,27850,27850,27850,63
20240722,103200,6022865650,27800,27850,27850,27800,747
20240722,103100,6002061800,27900,27900,27900,27850,248
20240722,103000,5995143150,27900,27900,27900,27850,40
20240722,102900,5994027450,27950,27900,27950,27850,1717
20240722,102800,5946055000,27900,27900,27900,27900,75
20240722,102700,5943962500,27900,27900,27950,27850,788
20240722,102600,5921977150,27850,27900,27900,27850,186
20240722,102500,5916792050,27900,27900,27900,27900,46
20240722,102400,5915508650,27900,27900,27950,27850,638
20240722,102300,5897708600,27900,27900,27900,27850,119
20240722,102200,5894388550,27900,27850,27900,27850,256
20240722,102100,5887258750,27850,27850,27900,27850,513
20240722,102000,5872961050,27850,27850,27900,27800,165
20240722,101900,5868365950,27850,27750,27850,27750,1242
20240722,101800,5833827050,27800,27800,27800,27750,592
20240722,101700,5817397200,27800,27800,27850,27750,4560
20240722,101600,5690680750,27850,27750,27850,27750,270
20240722,101500,5683173950,27800,27750,27800,27750,604
20240722,101400,5666408900,27800,27800,27850,27750,542
20240722,101300,5651354400,27850,27850,27900,27750,122
20240722,101200,5647959700,27900,27900,27900,27850,104
20240722,101100,5645059450,27900,27900,27900,27800,127
20240722,101000,5641518550,27900,27900,27950,27850,1382
20240722,100900,5602967250,27900,28000,28000,27900,1387
20240722,100800,5564172800,27950,27950,28000,27900,1083
20240722,100700,5533891950,27950,27850,27950,27850,411
20240722,100600,5522424050,27900,27850,27900,27800,725
20240722,100500,5502240750,27850,27800,27850,27750,1354
20240722,100400,5464599350,27800,27800,27800,27750,871
20240722,100300,5440427100,27800,27800,27800,27750,65
20240722,100200,5438620300,27800,27800,27800,27800,82
20240722,100100,5436340700,27800,27800,27800,27750,598
20240722,100000,5419728600,27800,27800,27900,27800,2465
20240722,095900,5351146800,27800,27750,27800,27700,391
20240722,095800,5340306200,27750,27700,27750,27700,945
20240722,095700,5314105650,27700,27650,27700,27600,806
20240722,095600,5291811750,27650,27550,27650,27500,866
20240722,095500,5267942650,27550,27500,27600,27450,4232
20240722,095400,5151525950,27500,27550,27600,27500,589
20240722,095300,5135304450,27550,27550,27600,27500,980
20240722,095200,5108312500,27600,27550,27600,27500,3989
20240722,095100,4998561150,27550,27550,27650,27550,1114
20240722,095000,4967860300,27550,27600,27650,27500,4686
20240722,094900,4838610950,27600,27750,27750,27600,3782
20240722,094800,4734030350,27750,27750,27800,27700,171
20240722,094700,4729285300,27800,27750,27800,27750,493
20240722,094600,4715594250,27750,27700,27750,27700,144
20240722,094500,4711603600,27750,27750,27800,27700,406
20240722,094400,4700337700,27700,27800,27800,27700,1657
20240722,094300,4654354950,27750,27800,27800,27700,383
20240722,094200,4643724000,27800,27750,27800,27700,313
20240722,094100,4635037950,27750,27700,27750,27650,345
20240722,094000,4625476750,27700,27650,27700,27650,54
20240722,093900,4623982100,27700,27600,27700,27600,456
20240722,093800,4611381900,27650,27750,27750,27600,3017
20240722,093700,4527958100,27750,27800,27800,27700,653
20240722,093600,4509817850,27800,27750,27800,27750,163
20240722,093500,4505288500,27800,27700,27800,27700,1202
20240722,093400,4471942450,27650,27700,27750,27650,696
20240722,093300,4452663000,27700,27650,27700,27550,1375
20240722,093200,4414654150,27550,27750,27750,27500,8916
20240722,093100,4168824700,27750,27850,27900,27700,9396
20240722,093000,3907760750,27900,27900,27950,27850,218
20240722,092900,3901681450,27900,27850,27900,27800,1234
20240722,092800,3867326400,27850,27950,27950,27850,2837
20240722,092700,3788261550,27950,27950,27950,27900,203
20240722,092600,3782588700,27950,27900,27950,27850,1025
20240722,092500,3753992100,27900,27950,28000,27900,1720
20240722,092400,3705966200,27950,28000,28000,27900,1592
20240722,092300,3661461500,27950,28050,28050,27950,2225
20240722,092200,3599168050,28050,28150,28150,28050,2586
20240722,092100,3526567950,28100,28100,28150,28100,785
20240722,092000,3504489200,28100,28150,28250,28100,3666
20240722,091900,3401361500,28150,28300,28400,28150,3161
20240722,091800,3312148950,28250,28450,28550,28150,7072
20240722,091700,3111846950,28500,28500,28550,28250,8804
20240722,091600,2861745600,28500,28400,28600,28350,15255
20240722,091500,2427014000,28400,28250,28400,28200,3404
20240722,091400,2330516300,28150,28250,28300,28150,6900
20240722,091300,2135721850,28300,28200,28350,28200,5676
20240722,091200,1975124950,28200,28150,28200,28150,777
20240722,091100,1953249300,28150,28050,28150,28000,1851
20240722,091000,1901358900,28100,28100,28150,28050,3397
20240722,090900,1805965300,28150,28150,28150,28050,1883
20240722,090800,1753050450,28150,28150,28250,28100,7826
20240722,090700,1532614050,28250,28150,28250,28100,3772
20240722,090600,1426347550,28150,28000,28450,27950,9814
20240722,090500,1149299050,27950,27900,28000,27850,1714
20240722,090400,1101404750,27900,27800,28000,27800,1162
20240722,090300,1068981600,27900,27850,28000,27800,3352
20240722,090200,975464750,27900,27950,28000,27750,7185
20240722,090100,775308900,27950,27900,28000,27750,9049
20240722,090000,523485050,27950,27900,28050,27800,17806