KissMeData/001120/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,183300,9386536700,31100,31100,31100,31100,12719
20240717,183200,9386536700,31100,31100,31100,31100,0
20240717,183100,9386536700,31100,31100,31100,31100,0
20240717,183000,9386536700,31100,31100,31100,31100,0
20240717,182900,9386536700,31100,31100,31100,31100,0
20240717,182800,9386536700,31100,31100,31100,31100,0
20240717,182700,9386536700,31100,31100,31100,31100,0
20240717,182600,9386536700,31100,31100,31100,31100,0
20240717,182500,9386536700,31100,31100,31100,31100,0
20240717,182400,9386536700,31100,31100,31100,31100,0
20240717,182300,9386536700,31100,31100,31100,31100,0
20240717,182200,9386536700,31100,31100,31100,31100,0
20240717,182100,9386536700,31100,31100,31100,31100,0
20240717,182000,9386536700,31100,31100,31100,31100,0
20240717,181900,9386536700,31100,31100,31100,31100,0
20240717,181800,9386536700,31100,31100,31100,31100,0
20240717,181700,9386536700,31100,31100,31100,31100,0
20240717,181600,9386536700,31100,31100,31100,31100,0
20240717,181500,9386536700,31100,31100,31100,31100,0
20240717,181400,9386536700,31100,31100,31100,31100,0
20240717,181300,9386536700,31100,31100,31100,31100,0
20240717,181200,9386536700,31100,31100,31100,31100,0
20240717,181100,9386536700,31100,31100,31100,31100,0
20240717,181000,9386536700,31100,31100,31100,31100,0
20240717,180900,9386536700,31100,31100,31100,31100,0
20240717,180800,9386536700,31100,31100,31100,31100,0
20240717,180700,9386536700,31100,31100,31100,31100,0
20240717,180600,9386536700,31100,31100,31100,31100,0
20240717,180500,9386536700,31100,31100,31100,31100,0
20240717,180400,9386536700,31100,31100,31100,31100,0
20240717,180300,9386536700,31100,31100,31100,31100,12719
20240717,180200,9386536700,31100,31100,31100,31100,0
20240717,180100,9386536700,31100,31100,31100,31100,0
20240717,180000,9386536700,31100,31100,31100,31100,0
20240717,175900,9386536700,31100,31100,31100,31100,0
20240717,175800,9386536700,31100,31100,31100,31100,0
20240717,175700,9386536700,31100,31100,31100,31100,0
20240717,175600,9386536700,31100,31100,31100,31100,0
20240717,175500,9386536700,31100,31100,31100,31100,0
20240717,175400,9386536700,31100,31100,31100,31100,0
20240717,175300,9386536700,31100,31100,31100,31100,0
20240717,175200,9386536700,31100,31100,31100,31100,0
20240717,175100,9386536700,31100,31100,31100,31100,0
20240717,175000,9386536700,31100,31100,31100,31100,0
20240717,174900,9386536700,31100,31100,31100,31100,0
20240717,174800,9386536700,31100,31100,31100,31100,0
20240717,174700,9386536700,31100,31100,31100,31100,0
20240717,174600,9386536700,31100,31100,31100,31100,0
20240717,174500,9386536700,31100,31100,31100,31100,0
20240717,174400,9386536700,31100,31100,31100,31100,0
20240717,174300,9386536700,31100,31100,31100,31100,0
20240717,174200,9386536700,31100,31100,31100,31100,0
20240717,174100,9386536700,31100,31100,31100,31100,0
20240717,174000,9386536700,31100,31100,31100,31100,0
20240717,173900,9386536700,31100,31100,31100,31100,0
20240717,173800,9386536700,31100,31100,31100,31100,0
20240717,173700,9386536700,31100,31100,31100,31100,0
20240717,173600,9386536700,31100,31100,31100,31100,0
20240717,173500,9386536700,31100,31100,31100,31100,0
20240717,173400,9386536700,31100,31100,31100,31100,0
20240717,173300,9386536700,31100,31100,31100,31100,12719
20240717,173200,9386536700,31100,31100,31100,31100,0
20240717,173100,9386536700,31100,31100,31100,31100,0
20240717,173000,9386536700,31100,31100,31100,31100,0
20240717,172900,9386536700,31100,31100,31100,31100,0
20240717,172800,9386536700,31100,31100,31100,31100,0
20240717,172700,9386536700,31100,31100,31100,31100,0
20240717,172600,9386536700,31100,31100,31100,31100,0
20240717,172500,9386536700,31100,31100,31100,31100,0
20240717,172400,9386536700,31100,31100,31100,31100,0
20240717,172300,9386536700,31100,31100,31100,31100,0
20240717,172200,9386536700,31100,31100,31100,31100,0
20240717,172100,9386536700,31100,31100,31100,31100,0
20240717,172000,9386536700,31100,31100,31100,31100,0
20240717,171900,9386536700,31100,31100,31100,31100,0
20240717,171800,9386536700,31100,31100,31100,31100,0
20240717,171700,9386536700,31100,31100,31100,31100,0
20240717,171600,9386536700,31100,31100,31100,31100,0
20240717,171500,9386536700,31100,31100,31100,31100,0
20240717,171400,9386536700,31100,31100,31100,31100,0
20240717,171300,9386536700,31100,31100,31100,31100,0
20240717,171200,9386536700,31100,31100,31100,31100,0
20240717,171100,9386536700,31100,31100,31100,31100,0
20240717,171000,9386536700,31100,31100,31100,31100,0
20240717,170900,9386536700,31100,31100,31100,31100,0
20240717,170800,9386536700,31100,31100,31100,31100,0
20240717,170700,9386536700,31100,31100,31100,31100,0
20240717,170600,9386536700,31100,31100,31100,31100,0
20240717,170500,9386536700,31100,31100,31100,31100,0
20240717,170400,9386536700,31100,31100,31100,31100,0
20240717,170300,9386536700,31100,31100,31100,31100,12719
20240717,170200,9386536700,31100,31100,31100,31100,0
20240717,170100,9386536700,31100,31100,31100,31100,0
20240717,170000,9386536700,31100,31100,31100,31100,0
20240717,165900,9386536700,31100,31100,31100,31100,0
20240717,165800,9386536700,31100,31100,31100,31100,0
20240717,165700,9386536700,31100,31100,31100,31100,0
20240717,165600,9386536700,31100,31100,31100,31100,0
20240717,165500,9386536700,31100,31100,31100,31100,0
20240717,165400,9386536700,31100,31100,31100,31100,0
20240717,165300,9386536700,31100,31100,31100,31100,0
20240717,165200,9386536700,31100,31100,31100,31100,0
20240717,165100,9386536700,31100,31100,31100,31100,0
20240717,165000,9386536700,31100,31100,31100,31100,0
20240717,164900,9386536700,31100,31100,31100,31100,0
20240717,164800,9386536700,31100,31100,31100,31100,0
20240717,164700,9386536700,31100,31100,31100,31100,0
20240717,164600,9386536700,31100,31100,31100,31100,0
20240717,164500,9386536700,31100,31100,31100,31100,0
20240717,164400,9386536700,31100,31100,31100,31100,0
20240717,164300,9386536700,31100,31100,31100,31100,0
20240717,164200,9386536700,31100,31100,31100,31100,0
20240717,164100,9386536700,31100,31100,31100,31100,0
20240717,164000,9386536700,31100,31100,31100,31100,0
20240717,163900,9386536700,31100,31100,31100,31100,0
20240717,163800,9386536700,31100,31100,31100,31100,0
20240717,163700,9386536700,31100,31100,31100,31100,0
20240717,163600,9386536700,31100,31100,31100,31100,0
20240717,163500,9386536700,31100,31100,31100,31100,0
20240717,163400,9386536700,31100,31100,31100,31100,0
20240717,163300,9386536700,31100,31100,31100,31100,12719
20240717,163200,9386536700,31100,31100,31100,31100,0
20240717,163100,9386536700,31100,31100,31100,31100,0
20240717,163000,9386536700,31100,31100,31100,31100,0
20240717,162900,9386536700,31100,31100,31100,31100,0
20240717,162800,9386536700,31100,31100,31100,31100,0
20240717,162700,9386536700,31100,31100,31100,31100,0
20240717,162600,9386536700,31100,31100,31100,31100,0
20240717,162500,9386536700,31100,31100,31100,31100,0
20240717,162400,9386536700,31100,31100,31100,31100,0
20240717,162300,9386536700,31100,31100,31100,31100,0
20240717,162200,9386536700,31100,31100,31100,31100,0
20240717,162100,9386536700,31100,31100,31100,31100,0
20240717,162000,9386536700,31100,31100,31100,31100,0
20240717,161900,9386536700,31100,31100,31100,31100,0
20240717,161800,9386536700,31100,31100,31100,31100,0
20240717,161700,9386536700,31100,31100,31100,31100,0
20240717,161600,9386536700,31100,31100,31100,31100,0
20240717,161500,9386536700,31100,31100,31100,31100,0
20240717,161400,9386536700,31100,31100,31100,31100,0
20240717,161300,9386536700,31100,31100,31100,31100,0
20240717,161200,9386536700,31100,31100,31100,31100,0
20240717,161100,9386536700,31100,31100,31100,31100,0
20240717,161000,9386536700,31100,31100,31100,31100,0
20240717,160900,9386536700,31100,31100,31100,31100,0
20240717,160800,9386536700,31100,31100,31100,31100,0
20240717,160700,9386536700,31100,31100,31100,31100,0
20240717,160600,9386536700,31100,31100,31100,31100,0
20240717,160500,9386536700,31100,31100,31100,31100,0
20240717,160400,9386536700,31100,31100,31100,31100,0
20240717,160300,9386536700,31100,31100,31100,31100,12719
20240717,160200,9386536700,31100,31100,31100,31100,0
20240717,160100,9386536700,31100,31100,31100,31100,0
20240717,160000,9386536700,31100,31100,31100,31100,0
20240717,155900,9386536700,31100,31100,31100,31100,0
20240717,155800,9386536700,31100,31100,31100,31100,0
20240717,155700,9386536700,31100,31100,31100,31100,0
20240717,155600,9386536700,31100,31100,31100,31100,0
20240717,155500,9386536700,31100,31100,31100,31100,0
20240717,155400,9386536700,31100,31100,31100,31100,0
20240717,155300,9386536700,31100,31100,31100,31100,0
20240717,155200,9386536700,31100,31100,31100,31100,0
20240717,155100,9386536700,31100,31100,31100,31100,0
20240717,155000,9386536700,31100,31100,31100,31100,0
20240717,154900,9386536700,31100,31100,31100,31100,0
20240717,154800,9386536700,31100,31100,31100,31100,0
20240717,154700,9386536700,31100,31100,31100,31100,0
20240717,154600,9386536700,31100,31100,31100,31100,0
20240717,154500,9386536700,31100,31100,31100,31100,0
20240717,154400,9386536700,31100,31100,31100,31100,0
20240717,154300,9386536700,31100,31100,31100,31100,0
20240717,154200,9386536700,31100,31100,31100,31100,0
20240717,154100,9386536700,31100,31100,31100,31100,0
20240717,154000,9386536700,31100,31100,31100,31100,0
20240717,153900,9386536700,31100,31100,31100,31100,0
20240717,153800,9386536700,31100,31100,31100,31100,0
20240717,153700,9386536700,31100,31100,31100,31100,0
20240717,153600,9386536700,31100,31100,31100,31100,0
20240717,153500,9386536700,31100,31100,31100,31100,0
20240717,153400,9386536700,31100,31100,31100,31100,0
20240717,153300,9386536700,31100,31100,31100,31100,12719
20240717,153200,9386536700,31100,31100,31100,31100,0
20240717,153100,9386536700,31100,31100,31100,31100,0
20240717,153000,9386536700,31100,31100,31100,31100,12719
20240717,152900,8990975800,31000,31000,31000,31000,0
20240717,152800,8990975800,31000,31000,31000,31000,0
20240717,152700,8990975800,31000,31000,31000,31000,0
20240717,152600,8990975800,31000,31000,31000,31000,0
20240717,152500,8990975800,31000,31000,31000,31000,0
20240717,152400,8990975800,31000,31000,31000,31000,0
20240717,152300,8990975800,31000,31000,31000,31000,0
20240717,152200,8990975800,31000,31000,31000,31000,0
20240717,152100,8990975800,31000,31000,31000,31000,0
20240717,152000,8990975800,31000,31000,31000,31000,0
20240717,151900,8990975800,31000,31000,31050,31000,1651
20240717,151800,8939730300,31000,31050,31050,30950,925
20240717,151700,8911053600,31000,31000,31050,30950,660
20240717,151600,8890601750,31000,31000,31050,30950,4591
20240717,151500,8748273200,31000,31000,31050,31000,718
20240717,151400,8725996750,31050,31050,31100,31000,2498
20240717,151300,8648435000,31050,31050,31100,31050,53
20240717,151200,8646787350,31050,31050,31100,31050,87
20240717,151100,8644084550,31050,31100,31100,31050,788
20240717,151000,8619578750,31050,31050,31100,31050,70
20240717,150900,8617402400,31100,31150,31150,31050,5402
20240717,150800,8449484950,31150,31100,31150,31100,728
20240717,150700,8426809200,31150,31100,31200,31100,554
20240717,150600,8409551150,31100,31150,31150,31100,587
20240717,150500,8391267900,31150,31100,31150,31100,736
20240717,150400,8368342850,31100,31050,31150,31050,2232
20240717,150300,8298845300,31050,31050,31150,31050,1770
20240717,150200,8243725750,31100,31150,31150,31050,405
20240717,150100,8231125150,31050,31100,31150,31050,1729
20240717,150000,8177350150,31100,31050,31100,31050,474
20240717,145900,8162609750,31050,31050,31100,31050,920
20240717,145800,8134001200,31100,31050,31100,31050,1004
20240717,145700,8102806200,31100,31050,31100,31050,272
20240717,145600,8094351050,31100,31050,31100,31050,470
20240717,145500,8079737650,31100,31050,31100,31050,2080
20240717,145400,8015136600,31100,31100,31100,31050,709
20240717,145300,7993114100,31050,31100,31100,31050,2097
20240717,145200,7927913400,31050,31050,31100,31050,882
20240717,145100,7900494000,31100,31100,31100,31050,383
20240717,145000,7888587700,31100,31050,31150,31050,739
20240717,144900,7865604350,31100,31050,31100,31050,330
20240717,144800,7855349700,31100,31100,31100,31050,282
20240717,144700,7846583600,31050,31050,31100,31050,376
20240717,144600,7834897450,31050,31050,31100,31050,420
20240717,144500,7821840900,31050,31100,31100,31050,343
20240717,144400,7811177150,31100,31050,31100,31050,2003
20240717,144300,7748887100,31100,31050,31100,31050,408
20240717,144200,7736208950,31050,31100,31100,31050,1220
20240717,144100,7698270950,31150,31100,31150,31100,178
20240717,144000,7692729000,31200,31100,31200,31050,873
20240717,143900,7665550850,31100,31150,31150,31050,824
20240717,143800,7639924400,31150,31150,31200,31050,7857
20240717,143700,7395390400,31150,31150,31200,31100,3304
20240717,143600,7292428650,31150,31150,31200,31100,2648
20240717,143500,7209933200,31100,31050,31100,31000,4067
20240717,143400,7083506950,31050,31000,31100,30950,2001
20240717,143300,7021418750,30950,31000,31050,30950,884
20240717,143200,6994039250,31000,31000,31050,30950,627
20240717,143100,6974600500,31050,31000,31050,30950,224
20240717,143000,6967651900,31050,31000,31050,31000,480
20240717,142900,6952766100,31050,31050,31050,31000,183
20240717,142800,6947087500,31000,31000,31050,30950,242
20240717,142700,6939580500,31000,30950,31050,30950,207
20240717,142600,6933160500,30950,31000,31050,30950,1440
20240717,142500,6888516650,31000,31000,31050,30950,344
20240717,142400,6877851250,30950,31050,31050,30950,884
20240717,142300,6850450700,30950,31000,31050,30950,2456
20240717,142200,6774332300,31050,31000,31050,31000,362
20240717,142100,6763104800,31000,31050,31050,31000,270
20240717,142000,6754728150,31000,31000,31050,31000,305
20240717,141900,6745268600,31000,31000,31050,31000,447
20240717,141800,6731406550,31000,31050,31050,31000,693
20240717,141700,6709919000,31000,31000,31050,31000,208
20240717,141600,6703466600,31000,31000,31050,31000,416
20240717,141500,6690560350,31000,31000,31050,31000,453
20240717,141400,6676512650,31000,31050,31050,31000,614
20240717,141300,6657466750,31000,31000,31050,31000,666
20240717,141200,6636814250,31000,31000,31050,31000,59
20240717,141100,6634983650,31050,31000,31050,31000,157
20240717,141000,6630110050,31050,31000,31050,31000,95
20240717,140900,6627161150,31000,31000,31050,30950,292
20240717,140800,6618103950,30950,31000,31050,30950,455
20240717,140700,6603995100,30950,31000,31050,30950,480
20240717,140600,6589108500,31000,31000,31050,30950,548
20240717,140500,6572114850,31000,31100,31100,30950,4074
20240717,140400,6445709650,31100,31100,31100,31050,153
20240717,140300,6440954700,31050,31100,31100,31050,172
20240717,140200,6435607600,31050,31050,31100,31050,83
20240717,140100,6433030250,31100,31050,31100,31050,321
20240717,140000,6423057550,31000,31000,31050,31000,156
20240717,135900,6418214750,31000,31000,31050,31000,318
20240717,135800,6408345000,31000,31050,31050,31000,1821
20240717,135700,6351880950,31000,31050,31100,31000,2525
20240717,135600,6273476150,31100,31100,31100,31050,181
20240717,135500,6267848850,31050,31100,31100,31050,269
20240717,135400,6259490050,31050,31050,31100,31050,209
20240717,135300,6252991350,31050,31050,31100,31050,136
20240717,135200,6248763000,31050,31050,31100,31050,426
20240717,135100,6235532900,31100,31050,31100,31050,349
20240717,135000,6224692100,31100,31050,31100,31050,240
20240717,134900,6217230600,31100,31100,31100,31050,417
20240717,134800,6204264150,31100,31100,31100,31050,595
20240717,134700,6185760450,31100,31100,31150,31100,235
20240717,134600,6178446250,31100,31100,31150,31100,549
20240717,134500,6161366650,31100,31150,31200,31100,1992
20240717,134400,6099372450,31150,31150,31200,31100,225
20240717,134300,6092363950,31150,31100,31200,31100,458
20240717,134200,6078100700,31150,31200,31250,31150,3301
20240717,134100,5975215300,31150,31200,31200,31150,242
20240717,134000,5967666650,31150,31200,31200,31150,335
20240717,133900,5957217700,31150,31200,31200,31150,510
20240717,133800,5941308200,31150,31200,31200,31150,332
20240717,133700,5930956250,31200,31200,31200,31150,208
20240717,133600,5924467650,31200,31200,31200,31150,134
20240717,133500,5920292400,31150,31200,31200,31150,152
20240717,133400,5915555350,31200,31200,31200,31150,90
20240717,133300,5912748000,31200,31200,31200,31150,326
20240717,133200,5902583250,31200,31250,31250,31200,996
20240717,133100,5871506950,31200,31200,31250,31200,43
20240717,133000,5870165300,31250,31200,31250,31150,863
20240717,132900,5843220250,31200,31200,31200,31150,88
20240717,132800,5840476950,31150,31200,31200,31150,724
20240717,132700,5817922200,31200,31150,31200,31150,65
20240717,132600,5815894800,31200,31200,31200,31150,356
20240717,132500,5804790650,31150,31150,31200,31150,607
20240717,132400,5785875650,31200,31200,31250,31200,834
20240717,132300,5759854700,31200,31200,31200,31150,127
20240717,132200,5755892850,31200,31200,31200,31150,262
20240717,132100,5747722700,31200,31150,31200,31150,35
20240717,132000,5746631400,31200,31200,31200,31200,141
20240717,131900,5742232200,31150,31150,31200,31150,477
20240717,131800,5727372900,31150,31200,31200,31150,122
20240717,131700,5723567050,31200,31200,31200,31150,126
20240717,131600,5719639800,31200,31150,31200,31150,197
20240717,131500,5713498950,31200,31200,31200,31150,71
20240717,131400,5711284350,31200,31150,31200,31150,196
20240717,131300,5705172100,31200,31200,31200,31150,237
20240717,131200,5697778700,31150,31250,31250,31150,1962
20240717,131100,5636565750,31250,31200,31250,31200,273
20240717,131000,5628036900,31250,31250,31300,31200,338
20240717,130900,5617477250,31250,31300,31300,31250,824
20240717,130800,5591723100,31300,31250,31300,31250,88
20240717,130700,5588972900,31250,31250,31300,31250,97
20240717,130600,5585941450,31250,31250,31300,31250,248
20240717,130500,5578185850,31300,31200,31300,31200,371
20240717,130400,5566593300,31250,31250,31250,31250,572
20240717,130300,5548718300,31300,31250,31300,31250,117
20240717,130200,5545061500,31250,31250,31300,31250,81
20240717,130100,5542526750,31250,31250,31300,31250,56
20240717,130000,5540776550,31250,31250,31300,31250,442
20240717,125900,5526964000,31250,31300,31300,31250,903
20240717,125800,5498716900,31250,31250,31250,31250,155
20240717,125700,5493873150,31300,31300,31300,31250,1412
20240717,125600,5449732550,31300,31250,31300,31250,216
20240717,125500,5442976700,31300,31300,31300,31250,174
20240717,125400,5437536700,31300,31300,31300,31250,53
20240717,125300,5435878350,31300,31300,31300,31250,1144
20240717,125200,5400075650,31300,31350,31350,31300,252
20240717,125100,5392188000,31300,31300,31350,31300,147
20240717,125000,5387585050,31300,31300,31300,31300,127
20240717,124900,5383609950,31300,31350,31350,31300,447
20240717,124800,5369617000,31300,31300,31300,31300,685
20240717,124700,5348176500,31300,31300,31350,31300,2209
20240717,124600,5279034450,31350,31350,31350,31300,147
20240717,124500,5274428550,31300,31350,31350,31300,219
20240717,124400,5267573250,31350,31300,31350,31300,452
20240717,124300,5253404050,31300,31350,31350,31300,143
20240717,124200,5248925300,31300,31300,31350,31300,129
20240717,124100,5244882550,31300,31300,31350,31300,125
20240717,124000,5240969300,31350,31350,31350,31300,221
20240717,123900,5234041500,31300,31350,31350,31300,471
20240717,123800,5219278750,31300,31350,31350,31300,3845
20240717,123700,5098808700,31400,31400,31400,31350,126
20240717,123600,5094855450,31350,31400,31400,31350,132
20240717,123500,5090712650,31350,31350,31400,31350,185
20240717,123400,5084908700,31400,31350,31400,31350,125
20240717,123300,5080986700,31350,31400,31400,31350,476
20240717,123200,5066045350,31350,31400,31400,31350,135
20240717,123100,5061808600,31400,31400,31400,31350,241
20240717,123000,5054242250,31400,31400,31400,31350,124
20240717,122900,5050349200,31400,31400,31400,31350,48
20240717,122800,5048842400,31400,31400,31400,31350,486
20240717,122700,5033586600,31400,31400,31400,31350,107
20240717,122600,5030227350,31400,31450,31450,31350,3474
20240717,122500,4921147750,31450,31450,31450,31400,130
20240717,122400,4917059800,31450,31450,31450,31400,341
20240717,122300,4906335800,31450,31450,31450,31400,145
20240717,122200,4901776400,31450,31450,31450,31400,164
20240717,122100,4896619600,31400,31400,31450,31400,125
20240717,122000,4892689150,31450,31450,31450,31400,376
20240717,121900,4880867050,31450,31450,31450,31400,156
20240717,121800,4875961900,31450,31450,31450,31400,197
20240717,121700,4869766800,31450,31450,31450,31400,171
20240717,121600,4864389850,31450,31450,31450,31400,146
20240717,121500,4859798700,31400,31450,31450,31400,141
20240717,121400,4855364950,31400,31450,31450,31400,102
20240717,121300,4852157600,31400,31450,31450,31400,280
20240717,121200,4843352600,31400,31400,31450,31400,256
20240717,121100,4835302250,31450,31400,31450,31400,1464
20240717,121000,4789263200,31450,31450,31450,31400,786
20240717,120900,4764545250,31450,31450,31450,31400,148
20240717,120800,4759891250,31450,31450,31450,31400,1603
20240717,120700,4709483100,31450,31450,31450,31400,197
20240717,120600,4703292000,31450,31450,31450,31400,166
20240717,120500,4698072950,31450,31450,31450,31450,56
20240717,120400,4696311750,31450,31450,31450,31400,92
20240717,120300,4693420400,31450,31450,31450,31400,277
20240717,120200,4684709300,31450,31450,31450,31400,90
20240717,120100,4681881600,31450,31450,31450,31450,92
20240717,120000,4678988200,31400,31400,31450,31400,276
20240717,115900,4670312050,31400,31400,31450,31400,175
20240717,115800,4664811600,31450,31400,31450,31400,76
20240717,115700,4662422350,31400,31400,31450,31400,143
20240717,115600,4657928550,31450,31450,31450,31400,213
20240717,115500,4651235750,31400,31400,31450,31400,120
20240717,115400,4647463200,31400,31400,31450,31400,67
20240717,115300,4645357050,31400,31450,31450,31400,166
20240717,115200,4640143800,31450,31400,31450,31400,52
20240717,115100,4638509200,31400,31450,31450,31400,1546
20240717,115000,4589893850,31450,31450,31500,31450,505
20240717,114900,4574007550,31500,31450,31500,31450,390
20240717,114800,4561741400,31450,31500,31500,31450,181
20240717,114700,4556044950,31500,31450,31500,31450,137
20240717,114600,4551733000,31450,31500,31500,31450,199
20240717,114500,4545470950,31450,31400,31450,31400,3198
20240717,114400,4444897700,31450,31450,31450,31400,152
20240717,114300,4440119300,31450,31450,31450,31400,151
20240717,114200,4435373650,31400,31400,31450,31400,199
20240717,114100,4429120400,31400,31400,31450,31400,1369
20240717,114000,4386067000,31450,31400,31450,31400,93
20240717,113900,4383146100,31400,31400,31450,31400,383
20240717,113800,4371118250,31400,31400,31450,31400,118
20240717,113700,4367412850,31400,31400,31450,31400,642
20240717,113600,4347252100,31400,31400,31450,31400,876
20240717,113500,4319745650,31350,31400,31400,31350,250
20240717,113400,4311897050,31400,31450,31450,31350,2015
20240717,113300,4248661000,31450,31400,31450,31400,118
20240717,113200,4244955550,31450,31400,31450,31400,72
20240717,113100,4242692600,31400,31400,31450,31400,248
20240717,113000,4234904400,31400,31400,31450,31400,117
20240717,112900,4231228150,31450,31400,31450,31350,210
20240717,112800,4224634200,31350,31400,31450,31350,840
20240717,112700,4198254150,31450,31400,31450,31350,1187
20240717,112600,4160982350,31400,31450,31450,31400,557
20240717,112500,4143465700,31400,31400,31450,31400,129
20240717,112400,4139414650,31400,31400,31400,31400,64
20240717,112300,4137405050,31400,31400,31450,31400,129
20240717,112200,4133352550,31400,31400,31450,31400,1177
20240717,112100,4096394700,31400,31450,31450,31350,768
20240717,112000,4072269550,31450,31400,31450,31400,162
20240717,111900,4067179150,31400,31400,31450,31400,377
20240717,111800,4055335250,31400,31400,31450,31400,902
20240717,111700,4026990250,31350,31400,31400,31350,133
20240717,111600,4022815450,31400,31350,31400,31350,126
20240717,111500,4018860100,31350,31400,31450,31350,235
20240717,111400,4011481300,31400,31400,31450,31350,2206
20240717,111300,3942213200,31450,31450,31450,31400,228
20240717,111200,3935043050,31450,31450,31450,31400,1704
20240717,111100,3881458200,31450,31400,31450,31400,174
20240717,111000,3875987000,31400,31450,31450,31400,507
20240717,110900,3860044350,31450,31450,31450,31400,520
20240717,110800,3843691750,31450,31450,31450,31450,112
20240717,110700,3840169350,31450,31450,31500,31450,306
20240717,110600,3830545450,31450,31400,31500,31400,379
20240717,110500,3818627550,31400,31500,31500,31400,433
20240717,110400,3805011150,31400,31500,31500,31400,1013
20240717,110300,3773149900,31450,31500,31500,31450,229
20240717,110200,3765944750,31450,31400,31450,31400,1819
20240717,110100,3708755500,31400,31350,31450,31350,7277
20240717,110000,3480312450,31300,31300,31300,31300,715
20240717,105900,3457932950,31300,31350,31350,31300,866
20240717,105800,3430825250,31300,31300,31300,31300,164
20240717,105700,3425692050,31300,31300,31350,31300,415
20240717,105600,3412701550,31300,31300,31350,31300,666
20240717,105500,3391849100,31350,31300,31350,31300,292
20240717,105400,3382697100,31350,31300,31350,31300,96
20240717,105300,3379688650,31350,31300,31350,31300,176
20240717,105200,3374175650,31300,31300,31350,31300,474
20240717,105100,3359332750,31300,31300,31350,31300,150
20240717,105000,3354637400,31300,31300,31350,31300,132
20240717,104900,3350504150,31300,31350,31350,31300,187
20240717,104800,3344642600,31350,31300,31350,31300,296
20240717,104700,3335366500,31350,31300,31350,31250,1077
20240717,104600,3301635250,31300,31300,31300,31300,797
20240717,104500,3276689150,31300,31300,31300,31250,1153
20240717,104400,3240608150,31300,31300,31300,31250,42
20240717,104300,3239295500,31250,31250,31300,31200,364
20240717,104200,3227918450,31250,31200,31250,31200,202
20240717,104100,3221609300,31250,31300,31300,31250,1073
20240717,104000,3188074350,31300,31300,31300,31250,374
20240717,103900,3176378150,31250,31300,31350,31250,885
20240717,103800,3148677750,31350,31400,31400,31300,2151
20240717,103700,3081270050,31400,31400,31450,31350,222
20240717,103600,3074298550,31450,31400,31450,31350,2260
20240717,103500,3003287900,31450,31300,31450,31250,14780
20240717,103400,2539761300,31300,31150,31350,31150,7216
20240717,103300,2314198600,31150,31200,31200,31150,232
20240717,103200,2306965200,31150,31150,31200,31150,103
20240717,103100,2303753450,31150,31100,31200,31100,1019
20240717,103000,2271990000,31150,31100,31150,31100,22
20240717,102900,2271305150,31150,31100,31150,31100,295
20240717,102800,2262128350,31100,31100,31150,31100,23
20240717,102700,2261413000,31100,31050,31150,31000,2344
20240717,102600,2188536550,31000,31000,31050,31000,159
20240717,102500,2183601400,31050,31000,31050,31000,424
20240717,102400,2170440050,31000,31000,31000,30950,312
20240717,102300,2160768150,30950,30950,31000,30950,94
20240717,102200,2157856550,30950,30950,31000,30950,1893
20240717,102100,2099259600,30950,31000,31000,30950,348
20240717,102000,2088483650,31000,31100,31100,31000,2589
20240717,101900,2008200950,31050,31050,31100,31050,512
20240717,101800,1992301650,31100,31050,31100,31050,73
20240717,101700,1990032700,31050,31050,31100,31050,48
20240717,101600,1988540900,31100,31100,31150,31100,706
20240717,101500,1966580500,31100,31100,31150,31100,66
20240717,101400,1964527300,31150,31150,31150,31100,289
20240717,101300,1955525050,31100,31100,31150,31100,170
20240717,101200,1950232050,31150,31150,31150,31100,140
20240717,101100,1945873450,31100,31100,31150,31100,42
20240717,101000,1944565750,31100,31050,31100,31050,704
20240717,100900,1922672150,31100,31050,31100,31050,428
20240717,100800,1909381100,31000,31000,31100,31000,490
20240717,100700,1894167500,31050,31050,31050,31000,151
20240717,100600,1889483100,31050,31050,31050,31000,413
20240717,100500,1876659900,31050,31050,31100,31050,175
20240717,100400,1871224100,31050,31050,31100,31050,91
20240717,100300,1868398500,31100,31050,31100,31000,426
20240717,100200,1855178000,31050,31050,31050,31050,264
20240717,100100,1846980800,31050,31050,31100,31050,939
20240717,100000,1817822850,31100,31100,31150,31050,543
20240717,095900,1800934350,31100,31100,31100,31100,550
20240717,095800,1783829350,31100,31100,31150,31100,77
20240717,095700,1781432650,31150,31150,31150,31100,587
20240717,095600,1763152850,31150,31150,31200,31150,363
20240717,095500,1751843750,31150,31200,31200,31150,459
20240717,095400,1737545850,31200,31200,31250,31150,382
20240717,095300,1725634750,31200,31250,31250,31200,415
20240717,095200,1712686700,31200,31200,31250,31200,166
20240717,095100,1707505900,31250,31200,31250,31200,466
20240717,095000,1692964900,31200,31250,31250,31200,86
20240717,094900,1690277800,31200,31150,31200,31150,1230
20240717,094800,1651903250,31150,31200,31200,31150,129
20240717,094700,1647878950,31200,31200,31250,31150,592
20240717,094600,1629403000,31200,31200,31250,31200,193
20240717,094500,1623376300,31250,31200,31250,31150,753
20240717,094400,1599877450,31200,31150,31200,31150,201
20240717,094300,1593615250,31150,31150,31150,31150,309
20240717,094200,1583989900,31200,31150,31200,31150,240
20240717,094100,1576512250,31150,31150,31200,31150,280
20240717,094000,1567790200,31150,31150,31200,31150,56
20240717,093900,1566044150,31100,31100,31150,31050,651
20240717,093800,1545776750,31100,31100,31150,31100,1128
20240717,093700,1510694300,31100,31100,31150,31100,246
20240717,093600,1503043650,31100,31150,31150,31100,241
20240717,093500,1495546900,31150,31150,31150,31050,1483
20240717,093400,1449432950,31150,31150,31150,31100,366
20240717,093300,1438032700,31200,31150,31200,31150,126
20240717,093200,1434104800,31200,31200,31200,31150,431
20240717,093100,1420666600,31200,31200,31200,31150,1075
20240717,093000,1387129000,31250,31200,31250,31200,7
20240717,092900,1386910550,31200,31150,31200,31150,1403
20240717,092800,1343172850,31100,31150,31150,31100,73
20240717,092700,1340899750,31100,31100,31150,31100,824
20240717,092600,1315273150,31050,31050,31050,31050,78
20240717,092500,1312851250,31100,31100,31100,31050,114
20240717,092400,1309309350,31100,31000,31100,31000,675
20240717,092300,1288371550,31000,31050,31100,31000,1832
20240717,092200,1231518250,31050,31100,31100,31050,163
20240717,092100,1226455100,31050,31100,31100,31050,128
20240717,092000,1222475500,31100,31050,31100,31000,481
20240717,091900,1207540000,31050,31100,31100,31050,13
20240717,091800,1207136050,31050,31100,31100,31050,561
20240717,091700,1189716800,31050,31100,31100,31050,1462
20240717,091600,1144248850,31150,31050,31150,31050,1196
20240717,091500,1107076950,31050,31100,31100,31050,1393
20240717,091400,1063773900,31100,31250,31250,31100,1962
20240717,091300,1002563850,31200,31250,31250,31200,932
20240717,091200,973472500,31250,31300,31350,31250,2714
20240717,091100,888629650,31300,31250,31300,31250,2539
20240717,091000,809163600,31250,31300,31300,31200,1881
20240717,090900,750378200,31300,31350,31350,31300,813
20240717,090800,724926600,31350,31300,31400,31300,4331
20240717,090700,589229750,31250,31200,31350,31200,3614
20240717,090600,476240500,31200,31150,31250,31150,892
20240717,090500,448421900,31200,31250,31250,31150,2584
20240717,090400,367735900,31250,31150,31250,31100,5415
20240717,090300,198756350,31150,31000,31200,31000,2157
20240717,090200,131644650,31000,31050,31050,31000,982
20240717,090100,101181900,31050,31000,31150,30950,1056
20240717,090000,68406050,30950,30950,31000,30900,2197