KissMeData/111770/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,202000,3970017500,37600,37600,37600,37600,5230
20240709,201900,3970017500,37600,37600,37600,37600,0
20240709,201800,3970017500,37600,37600,37600,37600,0
20240709,201700,3970017500,37600,37600,37600,37600,0
20240709,201600,3970017500,37600,37600,37600,37600,0
20240709,201500,3970017500,37600,37600,37600,37600,0
20240709,201400,3970017500,37600,37600,37600,37600,0
20240709,201300,3970017500,37600,37600,37600,37600,0
20240709,201200,3970017500,37600,37600,37600,37600,0
20240709,201100,3970017500,37600,37600,37600,37600,0
20240709,201000,3970017500,37600,37600,37600,37600,0
20240709,200900,3970017500,37600,37600,37600,37600,0
20240709,200800,3970017500,37600,37600,37600,37600,0
20240709,200700,3970017500,37600,37600,37600,37600,0
20240709,200600,3970017500,37600,37600,37600,37600,0
20240709,200500,3970017500,37600,37600,37600,37600,0
20240709,200400,3970017500,37600,37600,37600,37600,0
20240709,200300,3970017500,37600,37600,37600,37600,0
20240709,200200,3970017500,37600,37600,37600,37600,0
20240709,200100,3970017500,37600,37600,37600,37600,0
20240709,200000,3970017500,37600,37600,37600,37600,0
20240709,195900,3970017500,37600,37600,37600,37600,0
20240709,195800,3970017500,37600,37600,37600,37600,0
20240709,195700,3970017500,37600,37600,37600,37600,0
20240709,195600,3970017500,37600,37600,37600,37600,0
20240709,195500,3970017500,37600,37600,37600,37600,0
20240709,195400,3970017500,37600,37600,37600,37600,0
20240709,195300,3970017500,37600,37600,37600,37600,0
20240709,195200,3970017500,37600,37600,37600,37600,0
20240709,195100,3970017500,37600,37600,37600,37600,0
20240709,195000,3970017500,37600,37600,37600,37600,5230
20240709,194900,3970017500,37600,37600,37600,37600,0
20240709,194800,3970017500,37600,37600,37600,37600,0
20240709,194700,3970017500,37600,37600,37600,37600,0
20240709,194600,3970017500,37600,37600,37600,37600,0
20240709,194500,3970017500,37600,37600,37600,37600,0
20240709,194400,3970017500,37600,37600,37600,37600,0
20240709,194300,3970017500,37600,37600,37600,37600,0
20240709,194200,3970017500,37600,37600,37600,37600,0
20240709,194100,3970017500,37600,37600,37600,37600,0
20240709,194000,3970017500,37600,37600,37600,37600,0
20240709,193900,3970017500,37600,37600,37600,37600,0
20240709,193800,3970017500,37600,37600,37600,37600,0
20240709,193700,3970017500,37600,37600,37600,37600,0
20240709,193600,3970017500,37600,37600,37600,37600,0
20240709,193500,3970017500,37600,37600,37600,37600,0
20240709,193400,3970017500,37600,37600,37600,37600,0
20240709,193300,3970017500,37600,37600,37600,37600,0
20240709,193200,3970017500,37600,37600,37600,37600,0
20240709,193100,3970017500,37600,37600,37600,37600,0
20240709,193000,3970017500,37600,37600,37600,37600,0
20240709,192900,3970017500,37600,37600,37600,37600,0
20240709,192800,3970017500,37600,37600,37600,37600,0
20240709,192700,3970017500,37600,37600,37600,37600,0
20240709,192600,3970017500,37600,37600,37600,37600,0
20240709,192500,3970017500,37600,37600,37600,37600,0
20240709,192400,3970017500,37600,37600,37600,37600,0
20240709,192300,3970017500,37600,37600,37600,37600,0
20240709,192200,3970017500,37600,37600,37600,37600,0
20240709,192100,3970017500,37600,37600,37600,37600,0
20240709,192000,3970017500,37600,37600,37600,37600,5230
20240709,191900,3970017500,37600,37600,37600,37600,0
20240709,191800,3970017500,37600,37600,37600,37600,0
20240709,191700,3970017500,37600,37600,37600,37600,0
20240709,191600,3970017500,37600,37600,37600,37600,0
20240709,191500,3970017500,37600,37600,37600,37600,0
20240709,191400,3970017500,37600,37600,37600,37600,0
20240709,191300,3970017500,37600,37600,37600,37600,0
20240709,191200,3970017500,37600,37600,37600,37600,0
20240709,191100,3970017500,37600,37600,37600,37600,0
20240709,191000,3970017500,37600,37600,37600,37600,0
20240709,190900,3970017500,37600,37600,37600,37600,0
20240709,190800,3970017500,37600,37600,37600,37600,0
20240709,190700,3970017500,37600,37600,37600,37600,0
20240709,190600,3970017500,37600,37600,37600,37600,0
20240709,190500,3970017500,37600,37600,37600,37600,0
20240709,190400,3970017500,37600,37600,37600,37600,0
20240709,190300,3970017500,37600,37600,37600,37600,0
20240709,190200,3970017500,37600,37600,37600,37600,0
20240709,190100,3970017500,37600,37600,37600,37600,0
20240709,190000,3970017500,37600,37600,37600,37600,0
20240709,185900,3970017500,37600,37600,37600,37600,0
20240709,185800,3970017500,37600,37600,37600,37600,0
20240709,185700,3970017500,37600,37600,37600,37600,0
20240709,185600,3970017500,37600,37600,37600,37600,0
20240709,185500,3970017500,37600,37600,37600,37600,0
20240709,185400,3970017500,37600,37600,37600,37600,0
20240709,185300,3970017500,37600,37600,37600,37600,0
20240709,185200,3970017500,37600,37600,37600,37600,0
20240709,185100,3970017500,37600,37600,37600,37600,0
20240709,185000,3970017500,37600,37600,37600,37600,5230
20240709,184900,3970017500,37600,37600,37600,37600,0
20240709,184800,3970017500,37600,37600,37600,37600,0
20240709,184700,3970017500,37600,37600,37600,37600,0
20240709,184600,3970017500,37600,37600,37600,37600,0
20240709,184500,3970017500,37600,37600,37600,37600,0
20240709,184400,3970017500,37600,37600,37600,37600,0
20240709,184300,3970017500,37600,37600,37600,37600,0
20240709,184200,3970017500,37600,37600,37600,37600,0
20240709,184100,3970017500,37600,37600,37600,37600,0
20240709,184000,3970017500,37600,37600,37600,37600,0
20240709,183900,3970017500,37600,37600,37600,37600,0
20240709,183800,3970017500,37600,37600,37600,37600,0
20240709,183700,3970017500,37600,37600,37600,37600,0
20240709,183600,3970017500,37600,37600,37600,37600,0
20240709,183500,3970017500,37600,37600,37600,37600,0
20240709,183400,3970017500,37600,37600,37600,37600,0
20240709,183300,3970017500,37600,37600,37600,37600,0
20240709,183200,3970017500,37600,37600,37600,37600,0
20240709,183100,3970017500,37600,37600,37600,37600,0
20240709,183000,3970017500,37600,37600,37600,37600,0
20240709,182900,3970017500,37600,37600,37600,37600,0
20240709,182800,3970017500,37600,37600,37600,37600,0
20240709,182700,3970017500,37600,37600,37600,37600,0
20240709,182600,3970017500,37600,37600,37600,37600,0
20240709,182500,3970017500,37600,37600,37600,37600,0
20240709,182400,3970017500,37600,37600,37600,37600,0
20240709,182300,3970017500,37600,37600,37600,37600,0
20240709,182200,3970017500,37600,37600,37600,37600,0
20240709,182100,3970017500,37600,37600,37600,37600,0
20240709,182000,3970017500,37600,37600,37600,37600,5230
20240709,181900,3970017500,37600,37600,37600,37600,0
20240709,181800,3970017500,37600,37600,37600,37600,0
20240709,181700,3970017500,37600,37600,37600,37600,0
20240709,181600,3970017500,37600,37600,37600,37600,0
20240709,181500,3970017500,37600,37600,37600,37600,0
20240709,181400,3970017500,37600,37600,37600,37600,0
20240709,181300,3970017500,37600,37600,37600,37600,0
20240709,181200,3970017500,37600,37600,37600,37600,0
20240709,181100,3970017500,37600,37600,37600,37600,0
20240709,181000,3970017500,37600,37600,37600,37600,0
20240709,180900,3970017500,37600,37600,37600,37600,0
20240709,180800,3970017500,37600,37600,37600,37600,0
20240709,180700,3970017500,37600,37600,37600,37600,0
20240709,180600,3970017500,37600,37600,37600,37600,0
20240709,180500,3970017500,37600,37600,37600,37600,0
20240709,180400,3970017500,37600,37600,37600,37600,0
20240709,180300,3970017500,37600,37600,37600,37600,0
20240709,180200,3970017500,37600,37600,37600,37600,0
20240709,180100,3970017500,37600,37600,37600,37600,0
20240709,180000,3970017500,37600,37600,37600,37600,0
20240709,175900,3970017500,37600,37600,37600,37600,0
20240709,175800,3970017500,37600,37600,37600,37600,0
20240709,175700,3970017500,37600,37600,37600,37600,0
20240709,175600,3970017500,37600,37600,37600,37600,0
20240709,175500,3970017500,37600,37600,37600,37600,0
20240709,175400,3970017500,37600,37600,37600,37600,0
20240709,175300,3970017500,37600,37600,37600,37600,0
20240709,175200,3970017500,37600,37600,37600,37600,0
20240709,175100,3970017500,37600,37600,37600,37600,0
20240709,175000,3970017500,37600,37600,37600,37600,5230
20240709,174900,3970017500,37600,37600,37600,37600,0
20240709,174800,3970017500,37600,37600,37600,37600,0
20240709,174700,3970017500,37600,37600,37600,37600,0
20240709,174600,3970017500,37600,37600,37600,37600,0
20240709,174500,3970017500,37600,37600,37600,37600,0
20240709,174400,3970017500,37600,37600,37600,37600,0
20240709,174300,3970017500,37600,37600,37600,37600,0
20240709,174200,3970017500,37600,37600,37600,37600,0
20240709,174100,3970017500,37600,37600,37600,37600,0
20240709,174000,3970017500,37600,37600,37600,37600,0
20240709,173900,3970017500,37600,37600,37600,37600,0
20240709,173800,3970017500,37600,37600,37600,37600,0
20240709,173700,3970017500,37600,37600,37600,37600,0
20240709,173600,3970017500,37600,37600,37600,37600,0
20240709,173500,3970017500,37600,37600,37600,37600,0
20240709,173400,3970017500,37600,37600,37600,37600,0
20240709,173300,3970017500,37600,37600,37600,37600,0
20240709,173200,3970017500,37600,37600,37600,37600,0
20240709,173100,3970017500,37600,37600,37600,37600,0
20240709,173000,3970017500,37600,37600,37600,37600,0
20240709,172900,3970017500,37600,37600,37600,37600,0
20240709,172800,3970017500,37600,37600,37600,37600,0
20240709,172700,3970017500,37600,37600,37600,37600,0
20240709,172600,3970017500,37600,37600,37600,37600,0
20240709,172500,3970017500,37600,37600,37600,37600,0
20240709,172400,3970017500,37600,37600,37600,37600,0
20240709,172300,3970017500,37600,37600,37600,37600,0
20240709,172200,3970017500,37600,37600,37600,37600,0
20240709,172100,3970017500,37600,37600,37600,37600,0
20240709,172000,3970017500,37600,37600,37600,37600,5230
20240709,171900,3970017500,37600,37600,37600,37600,0
20240709,171800,3970017500,37600,37600,37600,37600,0
20240709,171700,3970017500,37600,37600,37600,37600,0
20240709,171600,3970017500,37600,37600,37600,37600,0
20240709,171500,3970017500,37600,37600,37600,37600,0
20240709,171400,3970017500,37600,37600,37600,37600,0
20240709,171300,3970017500,37600,37600,37600,37600,0
20240709,171200,3970017500,37600,37600,37600,37600,0
20240709,171100,3970017500,37600,37600,37600,37600,0
20240709,171000,3970017500,37600,37600,37600,37600,0
20240709,170900,3970017500,37600,37600,37600,37600,0
20240709,170800,3970017500,37600,37600,37600,37600,0
20240709,170700,3970017500,37600,37600,37600,37600,0
20240709,170600,3970017500,37600,37600,37600,37600,0
20240709,170500,3970017500,37600,37600,37600,37600,0
20240709,170400,3970017500,37600,37600,37600,37600,0
20240709,170300,3970017500,37600,37600,37600,37600,0
20240709,170200,3970017500,37600,37600,37600,37600,0
20240709,170100,3970017500,37600,37600,37600,37600,0
20240709,170000,3970017500,37600,37600,37600,37600,0
20240709,165900,3970017500,37600,37600,37600,37600,0
20240709,165800,3970017500,37600,37600,37600,37600,0
20240709,165700,3970017500,37600,37600,37600,37600,0
20240709,165600,3970017500,37600,37600,37600,37600,0
20240709,165500,3970017500,37600,37600,37600,37600,0
20240709,165400,3970017500,37600,37600,37600,37600,0
20240709,165300,3970017500,37600,37600,37600,37600,0
20240709,165200,3970017500,37600,37600,37600,37600,0
20240709,165100,3970017500,37600,37600,37600,37600,0
20240709,165000,3970017500,37600,37600,37600,37600,5230
20240709,164900,3970017500,37600,37600,37600,37600,0
20240709,164800,3970017500,37600,37600,37600,37600,0
20240709,164700,3970017500,37600,37600,37600,37600,0
20240709,164600,3970017500,37600,37600,37600,37600,0
20240709,164500,3970017500,37600,37600,37600,37600,0
20240709,164400,3970017500,37600,37600,37600,37600,0
20240709,164300,3970017500,37600,37600,37600,37600,0
20240709,164200,3970017500,37600,37600,37600,37600,0
20240709,164100,3970017500,37600,37600,37600,37600,0
20240709,164000,3970017500,37600,37600,37600,37600,0
20240709,163900,3970017500,37600,37600,37600,37600,0
20240709,163800,3970017500,37600,37600,37600,37600,0
20240709,163700,3970017500,37600,37600,37600,37600,0
20240709,163600,3970017500,37600,37600,37600,37600,0
20240709,163500,3970017500,37600,37600,37600,37600,0
20240709,163400,3970017500,37600,37600,37600,37600,0
20240709,163300,3970017500,37600,37600,37600,37600,0
20240709,163200,3970017500,37600,37600,37600,37600,0
20240709,163100,3970017500,37600,37600,37600,37600,0
20240709,163000,3970017500,37600,37600,37600,37600,0
20240709,162900,3970017500,37600,37600,37600,37600,0
20240709,162800,3970017500,37600,37600,37600,37600,0
20240709,162700,3970017500,37600,37600,37600,37600,0
20240709,162600,3970017500,37600,37600,37600,37600,0
20240709,162500,3970017500,37600,37600,37600,37600,0
20240709,162400,3970017500,37600,37600,37600,37600,0
20240709,162300,3970017500,37600,37600,37600,37600,0
20240709,162200,3970017500,37600,37600,37600,37600,0
20240709,162100,3970017500,37600,37600,37600,37600,0
20240709,162000,3970017500,37600,37600,37600,37600,5230
20240709,161900,3970017500,37600,37600,37600,37600,0
20240709,161800,3970017500,37600,37600,37600,37600,0
20240709,161700,3970017500,37600,37600,37600,37600,0
20240709,161600,3970017500,37600,37600,37600,37600,0
20240709,161500,3970017500,37600,37600,37600,37600,0
20240709,161400,3970017500,37600,37600,37600,37600,0
20240709,161300,3970017500,37600,37600,37600,37600,0
20240709,161200,3970017500,37600,37600,37600,37600,0
20240709,161100,3970017500,37600,37600,37600,37600,0
20240709,161000,3970017500,37600,37600,37600,37600,0
20240709,160900,3970017500,37600,37600,37600,37600,0
20240709,160800,3970017500,37600,37600,37600,37600,0
20240709,160700,3970017500,37600,37600,37600,37600,0
20240709,160600,3970017500,37600,37600,37600,37600,0
20240709,160500,3970017500,37600,37600,37600,37600,0
20240709,160400,3970017500,37600,37600,37600,37600,0
20240709,160300,3970017500,37600,37600,37600,37600,0
20240709,160200,3970017500,37600,37600,37600,37600,0
20240709,160100,3970017500,37600,37600,37600,37600,0
20240709,160000,3970017500,37600,37600,37600,37600,0
20240709,155900,3970017500,37600,37600,37600,37600,0
20240709,155800,3970017500,37600,37600,37600,37600,0
20240709,155700,3970017500,37600,37600,37600,37600,0
20240709,155600,3970017500,37600,37600,37600,37600,0
20240709,155500,3970017500,37600,37600,37600,37600,0
20240709,155400,3970017500,37600,37600,37600,37600,0
20240709,155300,3970017500,37600,37600,37600,37600,0
20240709,155200,3970017500,37600,37600,37600,37600,0
20240709,155100,3970017500,37600,37600,37600,37600,0
20240709,155000,3970017500,37600,37600,37600,37600,5230
20240709,154900,3970017500,37600,37600,37600,37600,0
20240709,154800,3970017500,37600,37600,37600,37600,0
20240709,154700,3970017500,37600,37600,37600,37600,0
20240709,154600,3970017500,37600,37600,37600,37600,0
20240709,154500,3970017500,37600,37600,37600,37600,0
20240709,154400,3970017500,37600,37600,37600,37600,0
20240709,154300,3970017500,37600,37600,37600,37600,0
20240709,154200,3970017500,37600,37600,37600,37600,0
20240709,154100,3970017500,37600,37600,37600,37600,0
20240709,154000,3970017500,37600,37600,37600,37600,0
20240709,153900,3970017500,37600,37600,37600,37600,0
20240709,153800,3970017500,37600,37600,37600,37600,0
20240709,153700,3970017500,37600,37600,37600,37600,0
20240709,153600,3970017500,37600,37600,37600,37600,0
20240709,153500,3970017500,37600,37600,37600,37600,0
20240709,153400,3970017500,37600,37600,37600,37600,0
20240709,153300,3970017500,37600,37600,37600,37600,0
20240709,153200,3970017500,37600,37600,37600,37600,0
20240709,153100,3970017500,37600,37600,37600,37600,0
20240709,153000,3970017500,37600,37600,37600,37600,5230
20240709,152900,3773369500,37650,37650,37650,37650,0
20240709,152800,3773369500,37650,37650,37650,37650,0
20240709,152700,3773369500,37650,37650,37650,37650,0
20240709,152600,3773369500,37650,37650,37650,37650,0
20240709,152500,3773369500,37650,37650,37650,37650,0
20240709,152400,3773369500,37650,37650,37650,37650,0
20240709,152300,3773369500,37650,37650,37650,37650,0
20240709,152200,3773369500,37650,37650,37650,37650,0
20240709,152100,3773369500,37650,37650,37650,37650,0
20240709,152000,3773369500,37650,37650,37650,37650,0
20240709,151900,3773369500,37650,37600,37650,37600,662
20240709,151800,3748453200,37600,37650,37650,37600,523
20240709,151700,3728783850,37650,37650,37650,37600,164
20240709,151600,3722613800,37600,37600,37650,37600,291
20240709,151500,3711671500,37600,37600,37650,37600,113
20240709,151400,3707421300,37650,37600,37650,37600,195
20240709,151300,3700088250,37650,37650,37650,37600,170
20240709,151200,3693692500,37600,37650,37650,37600,196
20240709,151100,3686319750,37650,37650,37650,37600,175
20240709,151000,3679738550,37600,37600,37650,37600,23
20240709,150900,3678873650,37600,37600,37650,37600,119
20240709,150800,3674398400,37650,37600,37650,37550,663
20240709,150700,3649472750,37600,37650,37650,37600,161
20240709,150600,3643416450,37650,37600,37650,37600,218
20240709,150500,3635219050,37600,37600,37650,37600,220
20240709,150400,3626946100,37650,37650,37650,37600,130
20240709,150300,3622055900,37650,37600,37650,37600,258
20240709,150200,3612351250,37600,37600,37650,37600,50
20240709,150100,3610470050,37650,37600,37650,37600,249
20240709,150000,3601104150,37600,37650,37650,37600,70
20240709,145900,3598470950,37600,37600,37650,37600,169
20240709,145800,3592116400,37600,37650,37650,37600,221
20240709,145700,3583802150,37650,37600,37650,37600,401
20240709,145600,3568720850,37600,37600,37650,37600,54
20240709,145500,3566689550,37600,37650,37650,37600,102
20240709,145400,3562853500,37600,37650,37650,37600,64
20240709,145300,3560446600,37600,37600,37650,37600,167
20240709,145200,3554167000,37600,37650,37650,37600,1147
20240709,145100,3511038800,37600,37600,37650,37600,576
20240709,145000,3489378450,37650,37650,37650,37600,212
20240709,144900,3481405600,37650,37650,37650,37600,109
20240709,144800,3477303900,37650,37650,37650,37600,92
20240709,144700,3473840550,37600,37650,37650,37600,97
20240709,144600,3470192250,37650,37600,37650,37600,115
20240709,144500,3465866400,37600,37600,37650,37600,187
20240709,144400,3458833900,37650,37650,37650,37600,630
20240709,144300,3435144550,37650,37600,37650,37600,96
20240709,144200,3431531850,37650,37600,37650,37600,83
20240709,144100,3428407850,37650,37650,37650,37600,71
20240709,144000,3425736800,37600,37600,37650,37600,116
20240709,143900,3421371950,37600,37650,37650,37600,496
20240709,143800,3402701850,37600,37600,37650,37600,88
20240709,143700,3399392450,37650,37650,37650,37600,78
20240709,143600,3396455850,37650,37650,37650,37600,133
20240709,143500,3391450450,37650,37650,37650,37600,39
20240709,143400,3389982500,37650,37650,37650,37650,125
20240709,143300,3385276250,37650,37650,37650,37600,84
20240709,143200,3382114700,37600,37650,37650,37600,64
20240709,143100,3379707300,37600,37650,37650,37600,89
20240709,143000,3376357650,37600,37650,37650,37600,46
20240709,142900,3374625800,37600,37600,37650,37600,86
20240709,142800,3371390700,37600,37650,37650,37600,87
20240709,142700,3368115650,37650,37650,37650,37600,88
20240709,142600,3364803700,37650,37650,37650,37600,113
20240709,142500,3360551700,37650,37650,37650,37600,134
20240709,142400,3355507850,37650,37650,37650,37600,217
20240709,142300,3347339600,37650,37650,37650,37600,65
20240709,142200,3344892550,37650,37600,37650,37600,158
20240709,142100,3338946050,37600,37650,37650,37600,75
20240709,142000,3336122900,37650,37650,37650,37600,96
20240709,141900,3332510100,37650,37650,37650,37600,159
20240709,141800,3326526450,37650,37650,37650,37600,429
20240709,141700,3310375700,37650,37600,37650,37600,77
20240709,141600,3307476950,37650,37650,37650,37600,169
20240709,141500,3301115200,37650,37650,37650,37600,151
20240709,141400,3295430250,37650,37600,37650,37600,168
20240709,141300,3289108300,37600,37650,37650,37600,372
20240709,141200,3275117800,37650,37650,37650,37600,108
20240709,141100,3271051650,37600,37600,37650,37600,246
20240709,141000,3261793350,37650,37650,37650,37600,192
20240709,140900,3254568600,37650,37650,37650,37600,160
20240709,140800,3248545300,37600,37650,37650,37600,590
20240709,140700,3226332850,37650,37650,37650,37600,168
20240709,140600,3220009900,37650,37650,37650,37600,108
20240709,140500,3215944550,37650,37650,37650,37600,113
20240709,140400,3211692200,37650,37600,37650,37600,208
20240709,140300,3203865350,37650,37650,37650,37600,257
20240709,140200,3194193350,37650,37600,37650,37600,81
20240709,140100,3191143800,37650,37650,37650,37600,113
20240709,140000,3186889550,37650,37600,37700,37600,271
20240709,135900,3176691050,37650,37650,37650,37600,110
20240709,135800,3172549900,37650,37650,37650,37600,196
20240709,135700,3165173300,37650,37650,37650,37600,320
20240709,135600,3153127450,37650,37650,37650,37600,138
20240709,135500,3147933800,37650,37600,37650,37600,191
20240709,135400,3140745050,37650,37650,37650,37600,200
20240709,135300,3133217000,37650,37600,37650,37600,116
20240709,135200,3128851750,37600,37650,37650,37600,206
20240709,135100,3121095900,37650,37600,37650,37600,163
20240709,135000,3114961300,37650,37600,37650,37600,189
20240709,134900,3107847050,37650,37600,37650,37600,81
20240709,134800,3104798650,37650,37650,37650,37600,670
20240709,134700,3079575600,37700,37700,37700,37650,118
20240709,134600,3075131150,37700,37700,37700,37650,282
20240709,134500,3064500200,37700,37650,37700,37650,129
20240709,134400,3059638150,37700,37700,37700,37700,65
20240709,134300,3057187650,37650,37650,37700,37650,220
20240709,134200,3048901400,37650,37650,37700,37650,133
20240709,134100,3043888500,37700,37650,37700,37650,108
20240709,134000,3039817100,37700,37700,37700,37700,50
20240709,133900,3037932100,37700,37650,37700,37650,103
20240709,133800,3034049900,37700,37700,37700,37650,180
20240709,133700,3027264900,37700,37650,37700,37650,143
20240709,133600,3021874050,37700,37700,37700,37650,112
20240709,133500,3017651700,37700,37700,37700,37700,44
20240709,133400,3015992900,37650,37650,37700,37650,83
20240709,133300,3012865100,37700,37700,37700,37650,49
20240709,133200,3011017850,37700,37750,37750,37700,92
20240709,133100,3007545100,37700,37700,37750,37700,196
20240709,133000,3000153550,37700,37750,37750,37700,99
20240709,132900,2996416500,37700,37700,37700,37700,585
20240709,132800,2974362000,37650,37700,37700,37650,100
20240709,132700,2970592250,37700,37700,37700,37650,156
20240709,132600,2964712100,37700,37650,37700,37650,15
20240709,132500,2964146950,37700,37650,37700,37650,97
20240709,132400,2960490200,37650,37700,37700,37650,92
20240709,132300,2957022000,37700,37650,37700,37600,643
20240709,132200,2932798700,37650,37650,37650,37600,91
20240709,132100,2929372800,37650,37650,37650,37650,60
20240709,132000,2927113800,37650,37650,37700,37600,849
20240709,131900,2895157400,37700,37700,37700,37650,51
20240709,131800,2893234750,37650,37700,37700,37650,88
20240709,131700,2889917350,37700,37700,37700,37700,66
20240709,131600,2887429150,37650,37650,37700,37650,366
20240709,131500,2873647200,37650,37700,37700,37650,125
20240709,131400,2868934750,37650,37700,37700,37650,103
20240709,131300,2865051950,37700,37700,37700,37700,143
20240709,131200,2859660850,37650,37700,37700,37650,75
20240709,131100,2856834600,37650,37700,37700,37650,58
20240709,131000,2854650700,37700,37650,37700,37650,142
20240709,130900,2849297600,37700,37700,37700,37650,192
20240709,130800,2842060200,37650,37700,37700,37650,58
20240709,130700,2839874150,37700,37700,37700,37700,362
20240709,130600,2826226750,37700,37700,37700,37650,73
20240709,130500,2823474900,37650,37650,37700,37650,81
20240709,130400,2820423400,37700,37700,37700,37650,12
20240709,130300,2819971200,37700,37700,37700,37700,142
20240709,130200,2814617800,37650,37700,37700,37650,10
20240709,130100,2814241100,37650,37700,37700,37650,62
20240709,130000,2811904800,37650,37700,37700,37650,52
20240709,125900,2809944800,37700,37650,37700,37600,198
20240709,125800,2802485400,37650,37600,37650,37600,237
20240709,125700,2793563700,37650,37650,37650,37600,103
20240709,125600,2789688250,37600,37650,37650,37600,69
20240709,125500,2787090600,37650,37650,37650,37600,87
20240709,125400,2783819050,37650,37600,37650,37600,208
20240709,125300,2775996000,37650,37650,37650,37650,317
20240709,125200,2764060950,37600,37650,37650,37600,10
20240709,125100,2763684650,37650,37650,37650,37650,57
20240709,125000,2761538600,37700,37650,37700,37650,657
20240709,124900,2736801150,37700,37700,37700,37700,45
20240709,124800,2735104650,37700,37650,37700,37600,53
20240709,124700,2733109150,37700,37650,37700,37600,1350
20240709,124600,2682285550,37700,37700,37700,37650,51
20240709,124500,2680363100,37700,37700,37700,37650,155
20240709,124400,2674520300,37650,37700,37700,37650,10
20240709,124300,2674143600,37700,37650,37700,37650,262
20240709,124200,2664277050,37700,37700,37700,37650,93
20240709,124100,2660771200,37700,37650,37700,37650,76
20240709,124000,2657906200,37700,37600,37700,37600,278
20240709,123900,2647438600,37650,37650,37650,37650,115
20240709,123800,2643108850,37600,37650,37650,37600,171
20240709,123700,2636670950,37650,37650,37650,37650,97
20240709,123600,2633018900,37650,37600,37650,37600,175
20240709,123500,2626431400,37650,37650,37650,37600,19
20240709,123400,2625716850,37650,37650,37650,37600,66
20240709,123300,2623232300,37650,37650,37650,37650,254
20240709,123200,2613669200,37650,37650,37650,37600,30
20240709,123100,2612540900,37650,37650,37650,37650,121
20240709,123000,2607985250,37650,37650,37650,37600,93
20240709,122900,2604484000,37650,37600,37650,37600,76
20240709,122800,2601623700,37650,37650,37650,37600,118
20240709,122700,2597181200,37650,37650,37650,37650,82
20240709,122600,2594093900,37650,37600,37650,37600,95
20240709,122500,2590517350,37650,37650,37650,37600,55
20240709,122400,2588449150,37650,37650,37650,37600,116
20240709,122300,2584082450,37600,37650,37650,37600,176
20240709,122200,2577456150,37600,37600,37650,37600,49
20240709,122100,2575611550,37600,37650,37650,37600,172
20240709,122000,2569136800,37600,37600,37650,37600,47
20240709,121900,2567367500,37650,37650,37650,37600,87
20240709,121800,2564093700,37650,37600,37650,37600,115
20240709,121700,2559765150,37650,37650,37650,37650,83
20240709,121600,2556640200,37650,37600,37650,37600,90
20240709,121500,2553252400,37600,37650,37650,37600,190
20240709,121400,2546103900,37650,37600,37650,37550,482
20240709,121300,2527982100,37600,37550,37600,37550,72
20240709,121200,2525276100,37600,37600,37600,37550,159
20240709,121100,2519297800,37550,37550,37600,37550,93
20240709,121000,2515801350,37550,37600,37600,37550,71
20240709,120900,2513132750,37600,37600,37600,37550,88
20240709,120800,2509824150,37600,37600,37600,37550,49
20240709,120700,2507981800,37600,37550,37600,37550,202
20240709,120600,2500391400,37550,37550,37600,37550,610
20240709,120500,2477483750,37550,37550,37600,37550,122
20240709,120400,2472897950,37600,37600,37600,37550,46
20240709,120300,2471168400,37600,37600,37600,37550,109
20240709,120200,2467071200,37550,37600,37600,37550,97
20240709,120100,2463424100,37600,37600,37600,37550,111
20240709,120000,2459250750,37600,37600,37600,37550,136
20240709,115900,2454138700,37550,37600,37600,37550,110
20240709,115800,2450003900,37550,37600,37600,37550,85
20240709,115700,2446808900,37550,37600,37600,37550,171
20240709,115600,2440380650,37600,37600,37600,37550,88
20240709,115500,2437072850,37600,37600,37600,37550,70
20240709,115400,2434441050,37600,37600,37600,37600,53
20240709,115300,2432448250,37600,37650,37650,37550,327
20240709,115200,2420150200,37600,37650,37650,37600,70
20240709,115100,2417515950,37650,37650,37650,37550,49
20240709,115000,2415671500,37550,37600,37650,37550,490
20240709,114900,2397249350,37600,37600,37650,37600,280
20240709,114800,2386718850,37600,37650,37650,37600,133
20240709,114700,2381713400,37650,37650,37650,37600,166
20240709,114600,2375463700,37650,37650,37650,37650,90
20240709,114500,2372075200,37650,37650,37650,37600,129
20240709,114400,2367220550,37600,37650,37650,37600,54
20240709,114300,2365187700,37650,37650,37650,37600,110
20240709,114200,2361051450,37650,37650,37650,37600,96
20240709,114100,2357437300,37600,37650,37650,37600,151
20240709,114000,2351755000,37650,37650,37650,37650,41
20240709,113900,2350211350,37650,37650,37650,37600,90
20240709,113800,2346823050,37650,37600,37650,37600,170
20240709,113700,2340426350,37650,37650,37650,37600,89
20240709,113600,2337075700,37650,37600,37650,37600,89
20240709,113500,2333728650,37600,37600,37600,37550,114
20240709,113400,2329443400,37550,37550,37600,37550,29
20240709,113300,2328354400,37600,37550,37600,37550,183
20240709,113200,2321474150,37600,37600,37600,37550,84
20240709,113100,2318316100,37600,37600,37600,37550,150
20240709,113000,2312676700,37550,37600,37600,37550,281
20240709,112900,2302120850,37600,37600,37600,37550,49
20240709,112800,2300278650,37550,37600,37600,37550,319
20240709,112700,2288284600,37600,37600,37600,37550,1130
20240709,112600,2245821600,37650,37600,37650,37600,188
20240709,112500,2238746450,37600,37600,37650,37600,15
20240709,112400,2238182300,37600,37650,37650,37600,260
20240709,112300,2228400250,37600,37650,37700,37600,188
20240709,112200,2221317250,37700,37650,37750,37650,469
20240709,112100,2203654750,37650,37700,37750,37650,404
20240709,112000,2188425550,37700,37700,37750,37700,70
20240709,111900,2185785400,37650,37650,37700,37650,36
20240709,111800,2184429900,37700,37700,37700,37700,238
20240709,111700,2175457300,37700,37700,37700,37650,106
20240709,111600,2171461300,37700,37700,37700,37650,23
20240709,111500,2170595250,37700,37650,37700,37650,56
20240709,111400,2168484300,37700,37700,37700,37700,123
20240709,111300,2163847200,37700,37650,37700,37600,327
20240709,111200,2151535850,37650,37600,37650,37600,458
20240709,111100,2134294000,37650,37650,37650,37600,65
20240709,111000,2131846950,37600,37650,37650,37600,7
20240709,110900,2131583500,37650,37600,37650,37600,6
20240709,110800,2131357750,37600,37650,37650,37600,387
20240709,110700,2116801900,37650,37600,37650,37600,104
20240709,110600,2112891350,37600,37650,37650,37600,216
20240709,110500,2104764650,37650,37650,37650,37600,240
20240709,110400,2095732700,37650,37650,37650,37650,97
20240709,110300,2092080650,37600,37650,37650,37600,113
20240709,110200,2087826450,37600,37650,37650,37600,132
20240709,110100,2082856700,37650,37650,37650,37600,64
20240709,110000,2080448200,37650,37650,37650,37650,82
20240709,105900,2077360900,37650,37650,37650,37600,80
20240709,105800,2074349600,37650,37600,37650,37600,239
20240709,105700,2065357250,37650,37600,37650,37600,163
20240709,105600,2059221900,37600,37650,37650,37600,135
20240709,105500,2054141600,37600,37650,37650,37600,141
20240709,105400,2048833050,37600,37600,37600,37600,58
20240709,105300,2046652250,37650,37650,37650,37650,186
20240709,105200,2039649350,37650,37600,37650,37600,34
20240709,105100,2038370750,37650,37600,37650,37600,53
20240709,105000,2036375500,37650,37650,37650,37600,148
20240709,104900,2030804300,37600,37650,37650,37600,63
20240709,104800,2028432950,37650,37650,37650,37600,412
20240709,104700,2012926650,37650,37650,37650,37600,69
20240709,104600,2010329850,37650,37650,37650,37650,48
20240709,104500,2008522650,37600,37650,37650,37600,173
20240709,104400,2002010750,37650,37650,37650,37650,131
20240709,104300,1997078600,37650,37650,37650,37600,137
20240709,104200,1991921550,37650,37650,37650,37600,57
20240709,104100,1989775550,37650,37650,37650,37650,151
20240709,104000,1984090400,37650,37650,37650,37650,50
20240709,103900,1982207900,37600,37650,37650,37600,166
20240709,103800,1975959300,37650,37650,37650,37650,241
20240709,103700,1966885650,37650,37650,37650,37600,113
20240709,103600,1962631950,37650,37550,37650,37500,4102
20240709,103500,1808526050,37600,37550,37600,37550,8
20240709,103400,1808225550,37600,37650,37650,37600,413
20240709,103300,1792694500,37650,37550,37650,37550,1069
20240709,103200,1752513450,37600,37600,37600,37550,66
20240709,103100,1750032900,37600,37600,37600,37600,55
20240709,103000,1747964900,37600,37650,37650,37550,1972
20240709,102900,1673858050,37650,37600,37650,37600,60
20240709,102800,1671601400,37650,37650,37650,37600,827
20240709,102700,1640496500,37600,37650,37650,37600,218
20240709,102600,1632297200,37650,37650,37650,37600,104
20240709,102500,1628384300,37650,37650,37700,37650,520
20240709,102400,1608805700,37700,37700,37700,37550,1546
20240709,102300,1550736450,37650,37650,37700,37650,196
20240709,102200,1543356900,37650,37700,37700,37650,135
20240709,102100,1538273300,37650,37650,37700,37600,1878
20240709,102000,1467581500,37700,37700,37700,37700,59
20240709,101900,1465357200,37700,37700,37700,37700,61
20240709,101800,1463057500,37650,37650,37700,37650,109
20240709,101700,1458953250,37700,37700,37700,37700,315
20240709,101600,1447077750,37700,37700,37700,37650,66
20240709,101500,1444590450,37700,37650,37700,37650,375
20240709,101400,1430467950,37700,37700,37700,37650,93
20240709,101300,1426962900,37700,37650,37700,37650,142
20240709,101200,1421610550,37650,37750,37750,37650,699
20240709,101100,1395255800,37750,37750,37750,37750,28
20240709,101000,1394198800,37700,37750,37750,37700,25
20240709,100900,1393256150,37700,37700,37750,37700,337
20240709,100800,1380549400,37650,37650,37650,37600,798
20240709,100700,1350507150,37650,37650,37650,37600,176
20240709,100600,1343884600,37600,37700,37700,37600,289
20240709,100500,1333007800,37650,37700,37700,37650,305
20240709,100400,1321520050,37700,37700,37700,37700,36
20240709,100300,1320162850,37600,37700,37750,37600,670
20240709,100200,1294939100,37650,37650,37700,37650,47
20240709,100100,1293169450,37650,37800,37800,37650,664
20240709,100000,1268134900,37800,37850,37850,37750,179
20240709,095900,1261369050,37800,37800,37850,37800,180
20240709,095800,1254564750,37800,37800,37800,37750,189
20240709,095700,1247423050,37800,37750,37800,37750,213
20240709,095600,1239374450,37750,37800,37800,37750,204
20240709,095500,1231667250,37800,37750,37800,37750,142
20240709,095400,1226306050,37750,37750,37750,37700,311
20240709,095300,1214573700,37750,37750,37750,37700,65
20240709,095200,1212120400,37750,37750,37750,37700,95
20240709,095100,1208537550,37750,37750,37800,37750,233
20240709,095000,1199741250,37750,37850,37850,37750,534
20240709,094900,1179556350,37800,37850,37900,37800,542
20240709,094800,1159043900,37850,37900,37900,37850,288
20240709,094700,1148142700,37850,37850,37900,37850,65
20240709,094600,1145680050,37850,37900,37900,37850,153
20240709,094500,1139886950,37900,37850,37900,37850,478
20240709,094400,1121782400,37900,37900,37900,37850,93
20240709,094300,1118260050,37850,37900,37900,37850,140
20240709,094200,1112956900,37900,37850,37900,37800,206
20240709,094100,1105159700,37850,37850,37900,37850,215
20240709,094000,1097021650,37850,37700,37900,37700,166
20240709,093900,1090737150,37700,37850,37900,37700,179
20240709,093800,1083964550,37850,37650,37900,37650,2728
20240709,093700,980967450,37650,37650,37650,37650,5
20240709,093600,980779200,37600,37600,37650,37600,990
20240709,093500,943550800,37600,37550,37600,37550,536
20240709,093400,923399050,37550,37550,37600,37550,685
20240709,093300,897676250,37550,37600,37650,37550,927
20240709,093200,862839400,37600,37600,37650,37600,560
20240709,093100,841780700,37600,37600,37650,37600,60
20240709,093000,839524150,37600,37650,37700,37600,240
20240709,092900,830491800,37650,37650,37700,37600,1069
20240709,092800,790240300,37600,37650,37650,37600,134
20240709,092700,785200950,37600,37600,37650,37600,148
20240709,092600,779634900,37600,37600,37650,37600,507
20240709,092500,760571400,37600,37650,37700,37600,564
20240709,092400,739338150,37650,37700,37700,37650,65
20240709,092300,736888100,37700,37750,37750,37650,216
20240709,092200,728743800,37750,37750,37750,37750,6
20240709,092100,728517300,37750,37650,37750,37550,2482
20240709,092000,635160350,37700,37700,37700,37650,87
20240709,091900,631880650,37700,37700,37700,37650,55
20240709,091800,629807200,37650,37650,37650,37600,145
20240709,091700,624349500,37700,37700,37750,37650,214
20240709,091600,616281950,37700,37650,37700,37650,225
20240709,091500,607810450,37650,37650,37650,37600,361
20240709,091400,594227850,37600,37600,37650,37600,862
20240709,091300,561812900,37650,37700,37700,37650,434
20240709,091200,545467650,37700,37700,37700,37650,2266
20240709,091100,460057300,37750,37750,37750,37750,318
20240709,091000,448052800,37750,37700,37750,37700,1691
20240709,090900,384292600,37700,37700,37700,37650,171
20240709,090800,377847450,37750,37700,37750,37700,486
20240709,090700,359522200,37700,37650,37700,37650,208
20240709,090600,351682150,37700,37700,37700,37650,269
20240709,090500,341541750,37700,37700,37750,37700,647
20240709,090400,317147200,37650,37650,37750,37600,793
20240709,090300,287299100,37650,37700,37900,37650,2786
20240709,090200,182215700,37650,37700,37850,37600,2030
20240709,090100,105592300,37700,37850,37850,37700,321
20240709,090000,93460750,37850,37850,37900,37700,2471