KissMeData/111770/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,202100,3345217650,37050,37050,37050,37050,4449
20240710,202000,3345217650,37050,37050,37050,37050,0
20240710,201900,3345217650,37050,37050,37050,37050,0
20240710,201800,3345217650,37050,37050,37050,37050,0
20240710,201700,3345217650,37050,37050,37050,37050,0
20240710,201600,3345217650,37050,37050,37050,37050,0
20240710,201500,3345217650,37050,37050,37050,37050,0
20240710,201400,3345217650,37050,37050,37050,37050,0
20240710,201300,3345217650,37050,37050,37050,37050,0
20240710,201200,3345217650,37050,37050,37050,37050,0
20240710,201100,3345217650,37050,37050,37050,37050,0
20240710,201000,3345217650,37050,37050,37050,37050,0
20240710,200900,3345217650,37050,37050,37050,37050,0
20240710,200800,3345217650,37050,37050,37050,37050,0
20240710,200700,3345217650,37050,37050,37050,37050,0
20240710,200600,3345217650,37050,37050,37050,37050,0
20240710,200500,3345217650,37050,37050,37050,37050,0
20240710,200400,3345217650,37050,37050,37050,37050,0
20240710,200300,3345217650,37050,37050,37050,37050,0
20240710,200200,3345217650,37050,37050,37050,37050,0
20240710,200100,3345217650,37050,37050,37050,37050,0
20240710,200000,3345217650,37050,37050,37050,37050,0
20240710,195900,3345217650,37050,37050,37050,37050,0
20240710,195800,3345217650,37050,37050,37050,37050,0
20240710,195700,3345217650,37050,37050,37050,37050,0
20240710,195600,3345217650,37050,37050,37050,37050,0
20240710,195500,3345217650,37050,37050,37050,37050,0
20240710,195400,3345217650,37050,37050,37050,37050,0
20240710,195300,3345217650,37050,37050,37050,37050,0
20240710,195200,3345217650,37050,37050,37050,37050,0
20240710,195100,3345217650,37050,37050,37050,37050,4449
20240710,195000,3345217650,37050,37050,37050,37050,0
20240710,194900,3345217650,37050,37050,37050,37050,0
20240710,194800,3345217650,37050,37050,37050,37050,0
20240710,194700,3345217650,37050,37050,37050,37050,0
20240710,194600,3345217650,37050,37050,37050,37050,0
20240710,194500,3345217650,37050,37050,37050,37050,0
20240710,194400,3345217650,37050,37050,37050,37050,0
20240710,194300,3345217650,37050,37050,37050,37050,0
20240710,194200,3345217650,37050,37050,37050,37050,0
20240710,194100,3345217650,37050,37050,37050,37050,0
20240710,194000,3345217650,37050,37050,37050,37050,0
20240710,193900,3345217650,37050,37050,37050,37050,0
20240710,193800,3345217650,37050,37050,37050,37050,0
20240710,193700,3345217650,37050,37050,37050,37050,0
20240710,193600,3345217650,37050,37050,37050,37050,0
20240710,193500,3345217650,37050,37050,37050,37050,0
20240710,193400,3345217650,37050,37050,37050,37050,0
20240710,193300,3345217650,37050,37050,37050,37050,0
20240710,193200,3345217650,37050,37050,37050,37050,0
20240710,193100,3345217650,37050,37050,37050,37050,0
20240710,193000,3345217650,37050,37050,37050,37050,0
20240710,192900,3345217650,37050,37050,37050,37050,0
20240710,192800,3345217650,37050,37050,37050,37050,0
20240710,192700,3345217650,37050,37050,37050,37050,0
20240710,192600,3345217650,37050,37050,37050,37050,0
20240710,192500,3345217650,37050,37050,37050,37050,0
20240710,192400,3345217650,37050,37050,37050,37050,0
20240710,192300,3345217650,37050,37050,37050,37050,0
20240710,192200,3345217650,37050,37050,37050,37050,0
20240710,192100,3345217650,37050,37050,37050,37050,4449
20240710,192000,3345217650,37050,37050,37050,37050,0
20240710,191900,3345217650,37050,37050,37050,37050,0
20240710,191800,3345217650,37050,37050,37050,37050,0
20240710,191700,3345217650,37050,37050,37050,37050,0
20240710,191600,3345217650,37050,37050,37050,37050,0
20240710,191500,3345217650,37050,37050,37050,37050,0
20240710,191400,3345217650,37050,37050,37050,37050,0
20240710,191300,3345217650,37050,37050,37050,37050,0
20240710,191200,3345217650,37050,37050,37050,37050,0
20240710,191100,3345217650,37050,37050,37050,37050,0
20240710,191000,3345217650,37050,37050,37050,37050,0
20240710,190900,3345217650,37050,37050,37050,37050,0
20240710,190800,3345217650,37050,37050,37050,37050,0
20240710,190700,3345217650,37050,37050,37050,37050,0
20240710,190600,3345217650,37050,37050,37050,37050,0
20240710,190500,3345217650,37050,37050,37050,37050,0
20240710,190400,3345217650,37050,37050,37050,37050,0
20240710,190300,3345217650,37050,37050,37050,37050,0
20240710,190200,3345217650,37050,37050,37050,37050,0
20240710,190100,3345217650,37050,37050,37050,37050,0
20240710,190000,3345217650,37050,37050,37050,37050,0
20240710,185900,3345217650,37050,37050,37050,37050,0
20240710,185800,3345217650,37050,37050,37050,37050,0
20240710,185700,3345217650,37050,37050,37050,37050,0
20240710,185600,3345217650,37050,37050,37050,37050,0
20240710,185500,3345217650,37050,37050,37050,37050,0
20240710,185400,3345217650,37050,37050,37050,37050,0
20240710,185300,3345217650,37050,37050,37050,37050,0
20240710,185200,3345217650,37050,37050,37050,37050,0
20240710,185100,3345217650,37050,37050,37050,37050,4449
20240710,185000,3345217650,37050,37050,37050,37050,0
20240710,184900,3345217650,37050,37050,37050,37050,0
20240710,184800,3345217650,37050,37050,37050,37050,0
20240710,184700,3345217650,37050,37050,37050,37050,0
20240710,184600,3345217650,37050,37050,37050,37050,0
20240710,184500,3345217650,37050,37050,37050,37050,0
20240710,184400,3345217650,37050,37050,37050,37050,0
20240710,184300,3345217650,37050,37050,37050,37050,0
20240710,184200,3345217650,37050,37050,37050,37050,0
20240710,184100,3345217650,37050,37050,37050,37050,0
20240710,184000,3345217650,37050,37050,37050,37050,0
20240710,183900,3345217650,37050,37050,37050,37050,0
20240710,183800,3345217650,37050,37050,37050,37050,0
20240710,183700,3345217650,37050,37050,37050,37050,0
20240710,183600,3345217650,37050,37050,37050,37050,0
20240710,183500,3345217650,37050,37050,37050,37050,0
20240710,183400,3345217650,37050,37050,37050,37050,0
20240710,183300,3345217650,37050,37050,37050,37050,0
20240710,183200,3345217650,37050,37050,37050,37050,0
20240710,183100,3345217650,37050,37050,37050,37050,0
20240710,183000,3345217650,37050,37050,37050,37050,0
20240710,182900,3345217650,37050,37050,37050,37050,0
20240710,182800,3345217650,37050,37050,37050,37050,0
20240710,182700,3345217650,37050,37050,37050,37050,0
20240710,182600,3345217650,37050,37050,37050,37050,0
20240710,182500,3345217650,37050,37050,37050,37050,0
20240710,182400,3345217650,37050,37050,37050,37050,0
20240710,182300,3345217650,37050,37050,37050,37050,0
20240710,182200,3345217650,37050,37050,37050,37050,0
20240710,182100,3345217650,37050,37050,37050,37050,4449
20240710,182000,3345217650,37050,37050,37050,37050,0
20240710,181900,3345217650,37050,37050,37050,37050,0
20240710,181800,3345217650,37050,37050,37050,37050,0
20240710,181700,3345217650,37050,37050,37050,37050,0
20240710,181600,3345217650,37050,37050,37050,37050,0
20240710,181500,3345217650,37050,37050,37050,37050,0
20240710,181400,3345217650,37050,37050,37050,37050,0
20240710,181300,3345217650,37050,37050,37050,37050,0
20240710,181200,3345217650,37050,37050,37050,37050,0
20240710,181100,3345217650,37050,37050,37050,37050,0
20240710,181000,3345217650,37050,37050,37050,37050,0
20240710,180900,3345217650,37050,37050,37050,37050,0
20240710,180800,3345217650,37050,37050,37050,37050,0
20240710,180700,3345217650,37050,37050,37050,37050,0
20240710,180600,3345217650,37050,37050,37050,37050,0
20240710,180500,3345217650,37050,37050,37050,37050,0
20240710,180400,3345217650,37050,37050,37050,37050,0
20240710,180300,3345217650,37050,37050,37050,37050,0
20240710,180200,3345217650,37050,37050,37050,37050,0
20240710,180100,3345217650,37050,37050,37050,37050,0
20240710,180000,3345217650,37050,37050,37050,37050,0
20240710,175900,3345217650,37050,37050,37050,37050,0
20240710,175800,3345217650,37050,37050,37050,37050,0
20240710,175700,3345217650,37050,37050,37050,37050,0
20240710,175600,3345217650,37050,37050,37050,37050,0
20240710,175500,3345217650,37050,37050,37050,37050,0
20240710,175400,3345217650,37050,37050,37050,37050,0
20240710,175300,3345217650,37050,37050,37050,37050,0
20240710,175200,3345217650,37050,37050,37050,37050,0
20240710,175100,3345217650,37050,37050,37050,37050,4449
20240710,175000,3345217650,37050,37050,37050,37050,0
20240710,174900,3345217650,37050,37050,37050,37050,0
20240710,174800,3345217650,37050,37050,37050,37050,0
20240710,174700,3345217650,37050,37050,37050,37050,0
20240710,174600,3345217650,37050,37050,37050,37050,0
20240710,174500,3345217650,37050,37050,37050,37050,0
20240710,174400,3345217650,37050,37050,37050,37050,0
20240710,174300,3345217650,37050,37050,37050,37050,0
20240710,174200,3345217650,37050,37050,37050,37050,0
20240710,174100,3345217650,37050,37050,37050,37050,0
20240710,174000,3345217650,37050,37050,37050,37050,0
20240710,173900,3345217650,37050,37050,37050,37050,0
20240710,173800,3345217650,37050,37050,37050,37050,0
20240710,173700,3345217650,37050,37050,37050,37050,0
20240710,173600,3345217650,37050,37050,37050,37050,0
20240710,173500,3345217650,37050,37050,37050,37050,0
20240710,173400,3345217650,37050,37050,37050,37050,0
20240710,173300,3345217650,37050,37050,37050,37050,0
20240710,173200,3345217650,37050,37050,37050,37050,0
20240710,173100,3345217650,37050,37050,37050,37050,0
20240710,173000,3345217650,37050,37050,37050,37050,0
20240710,172900,3345217650,37050,37050,37050,37050,0
20240710,172800,3345217650,37050,37050,37050,37050,0
20240710,172700,3345217650,37050,37050,37050,37050,0
20240710,172600,3345217650,37050,37050,37050,37050,0
20240710,172500,3345217650,37050,37050,37050,37050,0
20240710,172400,3345217650,37050,37050,37050,37050,0
20240710,172300,3345217650,37050,37050,37050,37050,0
20240710,172200,3345217650,37050,37050,37050,37050,0
20240710,172100,3345217650,37050,37050,37050,37050,4449
20240710,172000,3345217650,37050,37050,37050,37050,0
20240710,171900,3345217650,37050,37050,37050,37050,0
20240710,171800,3345217650,37050,37050,37050,37050,0
20240710,171700,3345217650,37050,37050,37050,37050,0
20240710,171600,3345217650,37050,37050,37050,37050,0
20240710,171500,3345217650,37050,37050,37050,37050,0
20240710,171400,3345217650,37050,37050,37050,37050,0
20240710,171300,3345217650,37050,37050,37050,37050,0
20240710,171200,3345217650,37050,37050,37050,37050,0
20240710,171100,3345217650,37050,37050,37050,37050,0
20240710,171000,3345217650,37050,37050,37050,37050,0
20240710,170900,3345217650,37050,37050,37050,37050,0
20240710,170800,3345217650,37050,37050,37050,37050,0
20240710,170700,3345217650,37050,37050,37050,37050,0
20240710,170600,3345217650,37050,37050,37050,37050,0
20240710,170500,3345217650,37050,37050,37050,37050,0
20240710,170400,3345217650,37050,37050,37050,37050,0
20240710,170300,3345217650,37050,37050,37050,37050,0
20240710,170200,3345217650,37050,37050,37050,37050,0
20240710,170100,3345217650,37050,37050,37050,37050,0
20240710,170000,3345217650,37050,37050,37050,37050,0
20240710,165900,3345217650,37050,37050,37050,37050,0
20240710,165800,3345217650,37050,37050,37050,37050,0
20240710,165700,3345217650,37050,37050,37050,37050,0
20240710,165600,3345217650,37050,37050,37050,37050,0
20240710,165500,3345217650,37050,37050,37050,37050,0
20240710,165400,3345217650,37050,37050,37050,37050,0
20240710,165300,3345217650,37050,37050,37050,37050,0
20240710,165200,3345217650,37050,37050,37050,37050,0
20240710,165100,3345217650,37050,37050,37050,37050,4449
20240710,165000,3345217650,37050,37050,37050,37050,0
20240710,164900,3345217650,37050,37050,37050,37050,0
20240710,164800,3345217650,37050,37050,37050,37050,0
20240710,164700,3345217650,37050,37050,37050,37050,0
20240710,164600,3345217650,37050,37050,37050,37050,0
20240710,164500,3345217650,37050,37050,37050,37050,0
20240710,164400,3345217650,37050,37050,37050,37050,0
20240710,164300,3345217650,37050,37050,37050,37050,0
20240710,164200,3345217650,37050,37050,37050,37050,0
20240710,164100,3345217650,37050,37050,37050,37050,0
20240710,164000,3345217650,37050,37050,37050,37050,0
20240710,163900,3345217650,37050,37050,37050,37050,0
20240710,163800,3345217650,37050,37050,37050,37050,0
20240710,163700,3345217650,37050,37050,37050,37050,0
20240710,163600,3345217650,37050,37050,37050,37050,0
20240710,163500,3345217650,37050,37050,37050,37050,0
20240710,163400,3345217650,37050,37050,37050,37050,0
20240710,163300,3345217650,37050,37050,37050,37050,0
20240710,163200,3345217650,37050,37050,37050,37050,0
20240710,163100,3345217650,37050,37050,37050,37050,0
20240710,163000,3345217650,37050,37050,37050,37050,0
20240710,162900,3345217650,37050,37050,37050,37050,0
20240710,162800,3345217650,37050,37050,37050,37050,0
20240710,162700,3345217650,37050,37050,37050,37050,0
20240710,162600,3345217650,37050,37050,37050,37050,0
20240710,162500,3345217650,37050,37050,37050,37050,0
20240710,162400,3345217650,37050,37050,37050,37050,0
20240710,162300,3345217650,37050,37050,37050,37050,0
20240710,162200,3345217650,37050,37050,37050,37050,0
20240710,162100,3345217650,37050,37050,37050,37050,4449
20240710,162000,3345217650,37050,37050,37050,37050,0
20240710,161900,3345217650,37050,37050,37050,37050,0
20240710,161800,3345217650,37050,37050,37050,37050,0
20240710,161700,3345217650,37050,37050,37050,37050,0
20240710,161600,3345217650,37050,37050,37050,37050,0
20240710,161500,3345217650,37050,37050,37050,37050,0
20240710,161400,3345217650,37050,37050,37050,37050,0
20240710,161300,3345217650,37050,37050,37050,37050,0
20240710,161200,3345217650,37050,37050,37050,37050,0
20240710,161100,3345217650,37050,37050,37050,37050,0
20240710,161000,3345217650,37050,37050,37050,37050,0
20240710,160900,3345217650,37050,37050,37050,37050,0
20240710,160800,3345217650,37050,37050,37050,37050,0
20240710,160700,3345217650,37050,37050,37050,37050,0
20240710,160600,3345217650,37050,37050,37050,37050,0
20240710,160500,3345217650,37050,37050,37050,37050,0
20240710,160400,3345217650,37050,37050,37050,37050,0
20240710,160300,3345217650,37050,37050,37050,37050,0
20240710,160200,3345217650,37050,37050,37050,37050,0
20240710,160100,3345217650,37050,37050,37050,37050,0
20240710,160000,3345217650,37050,37050,37050,37050,0
20240710,155900,3345217650,37050,37050,37050,37050,0
20240710,155800,3345217650,37050,37050,37050,37050,0
20240710,155700,3345217650,37050,37050,37050,37050,0
20240710,155600,3345217650,37050,37050,37050,37050,0
20240710,155500,3345217650,37050,37050,37050,37050,0
20240710,155400,3345217650,37050,37050,37050,37050,0
20240710,155300,3345217650,37050,37050,37050,37050,0
20240710,155200,3345217650,37050,37050,37050,37050,0
20240710,155100,3345217650,37050,37050,37050,37050,4449
20240710,155000,3345217650,37050,37050,37050,37050,0
20240710,154900,3345217650,37050,37050,37050,37050,0
20240710,154800,3345217650,37050,37050,37050,37050,0
20240710,154700,3345217650,37050,37050,37050,37050,0
20240710,154600,3345217650,37050,37050,37050,37050,0
20240710,154500,3345217650,37050,37050,37050,37050,0
20240710,154400,3345217650,37050,37050,37050,37050,0
20240710,154300,3345217650,37050,37050,37050,37050,0
20240710,154200,3345217650,37050,37050,37050,37050,0
20240710,154100,3345217650,37050,37050,37050,37050,0
20240710,154000,3345217650,37050,37050,37050,37050,0
20240710,153900,3345217650,37050,37050,37050,37050,0
20240710,153800,3345217650,37050,37050,37050,37050,0
20240710,153700,3345217650,37050,37050,37050,37050,0
20240710,153600,3345217650,37050,37050,37050,37050,0
20240710,153500,3345217650,37050,37050,37050,37050,0
20240710,153400,3345217650,37050,37050,37050,37050,0
20240710,153300,3345217650,37050,37050,37050,37050,0
20240710,153200,3345217650,37050,37050,37050,37050,0
20240710,153100,3345217650,37050,37050,37050,37050,0
20240710,153000,3345217650,37050,37050,37050,37050,4449
20240710,152900,3180382200,37150,37150,37150,37150,0
20240710,152800,3180382200,37150,37150,37150,37150,0
20240710,152700,3180382200,37150,37150,37150,37150,0
20240710,152600,3180382200,37150,37150,37150,37150,0
20240710,152500,3180382200,37150,37150,37150,37150,0
20240710,152400,3180382200,37150,37150,37150,37150,0
20240710,152300,3180382200,37150,37150,37150,37150,0
20240710,152200,3180382200,37150,37150,37150,37150,0
20240710,152100,3180382200,37150,37150,37150,37150,0
20240710,152000,3180382200,37150,37150,37150,37150,0
20240710,151900,3180382200,37150,37050,37150,37050,176
20240710,151800,3173857850,37050,37050,37100,37050,31
20240710,151700,3172709100,37100,37050,37150,37050,147
20240710,151600,3167261350,37050,37100,37150,37050,104
20240710,151500,3163402400,37100,37100,37100,37050,275
20240710,151400,3153202450,37100,37050,37100,37050,55
20240710,151300,3151163650,37100,37050,37100,37050,172
20240710,151200,3144789750,37100,37150,37150,37050,19
20240710,151100,3144084200,37050,37050,37150,37050,58
20240710,151000,3141934000,37150,37100,37150,37050,353
20240710,150900,3128840300,37100,37050,37100,37050,130
20240710,150800,3124022750,37050,37050,37100,37050,67
20240710,150700,3121539800,37100,37050,37100,37050,20
20240710,150600,3120797850,37100,37100,37100,37050,170
20240710,150500,3114496650,37050,37050,37100,37050,194
20240710,150400,3107305400,37050,37050,37100,37050,205
20240710,150300,3099708750,37050,37000,37050,37000,120
20240710,150200,3095266350,37050,37000,37050,37000,204
20240710,150100,3087714800,37050,37050,37050,37000,143
20240710,150000,3082420450,37000,37000,37050,37000,63
20240710,145900,3080088050,37100,37050,37100,37000,82
20240710,145800,3077050550,37100,37050,37100,37000,201
20240710,145700,3069608100,37050,37050,37100,37000,379
20240710,145600,3055574600,37000,37100,37100,37000,111
20240710,145500,3051462500,37100,37050,37100,37000,319
20240710,145400,3039647200,37050,37050,37100,37050,240
20240710,145300,3030752750,37050,37050,37100,37000,88
20240710,145200,3027491050,37100,37100,37100,37050,67
20240710,145100,3025006350,37050,37000,37100,37000,364
20240710,145000,3011522650,37000,37000,37100,37000,27
20240710,144900,3010522050,37000,37050,37100,37000,218
20240710,144800,3002445200,37100,37100,37100,37000,145
20240710,144700,2997074550,37100,37050,37100,37000,204
20240710,144600,2989513850,37000,37000,37100,37000,137
20240710,144500,2984439450,37000,37050,37100,37000,293
20240710,144400,2973584550,37000,37000,37050,37000,193
20240710,144300,2966442300,37000,37050,37050,37000,83
20240710,144200,2963368850,37000,37050,37100,37000,355
20240710,144100,2950216300,37050,37100,37100,37050,101
20240710,144000,2946471850,37150,37100,37150,37100,210
20240710,143900,2938679950,37150,37100,37150,37100,109
20240710,143800,2934634250,37100,37100,37150,37100,86
20240710,143700,2931442700,37100,37100,37150,37100,244
20240710,143600,2922389550,37100,37100,37150,37100,186
20240710,143500,2915488100,37150,37100,37150,37100,25
20240710,143400,2914559650,37150,37150,37150,37100,89
20240710,143300,2911256350,37100,37050,37150,37050,1437
20240710,143200,2857942000,37100,37100,37100,37050,118
20240710,143100,2853566750,37050,37100,37100,37050,26
20240710,143000,2852602750,37100,37050,37100,37050,196
20240710,142900,2845337450,37050,37150,37150,37050,304
20240710,142800,2834059600,37100,37100,37150,37100,24
20240710,142700,2833168300,37100,37050,37150,37050,176
20240710,142600,2826645750,37100,37100,37150,37050,140
20240710,142500,2821451200,37150,37100,37150,37050,90
20240710,142400,2818112500,37150,37150,37150,37100,125
20240710,142300,2813471350,37100,37100,37150,37100,21
20240710,142200,2812691650,37100,37150,37150,37050,182
20240710,142100,2805942600,37150,37100,37150,37050,125
20240710,142000,2801302900,37100,37100,37100,37050,213
20240710,141900,2793403350,37050,37000,37100,37000,165
20240710,141800,2787293850,37100,37050,37100,37000,124
20240710,141700,2782698000,37000,37100,37100,37000,76
20240710,141600,2779881900,37100,37100,37100,37050,112
20240710,141500,2775726850,37100,37050,37100,37000,347
20240710,141400,2762870400,37050,37100,37100,37050,37
20240710,141300,2761498600,37050,37050,37100,37050,129
20240710,141200,2756715550,37100,37050,37100,37050,103
20240710,141100,2752898200,37050,37050,37100,37050,135
20240710,141000,2747893200,37100,37100,37100,37050,137
20240710,140900,2742816050,37100,37100,37100,37050,74
20240710,140800,2740070700,37050,37050,37100,37050,179
20240710,140700,2733438050,37100,37050,37100,37050,150
20240710,140600,2727875150,37050,37100,37100,37050,73
20240710,140500,2725166950,37100,37100,37100,37050,90
20240710,140400,2721831400,37050,37050,37100,37050,140
20240710,140300,2716643800,37050,37150,37150,37050,88
20240710,140200,2713375800,37150,37150,37150,37100,107
20240710,140100,2709404700,37100,37100,37150,37100,94
20240710,140000,2705916700,37100,37150,37150,37100,94
20240710,135900,2702428600,37150,37100,37150,37100,136
20240710,135800,2697376300,37150,37150,37150,37100,108
20240710,135700,2693367950,37100,37150,37150,37100,178
20240710,135600,2686763400,37150,37100,37150,37050,285
20240710,135500,2676190500,37100,37050,37100,37050,191
20240710,135400,2669106850,37050,37100,37100,37050,62
20240710,135300,2666808100,37050,37050,37100,37050,177
20240710,135200,2660249500,37100,37100,37100,37050,258
20240710,135100,2650678700,37050,37100,37100,37050,19
20240710,135000,2649974300,37100,37050,37100,37050,116
20240710,134900,2645676450,37100,37050,37100,37050,111
20240710,134800,2641558850,37050,37100,37100,37050,80
20240710,134700,2638591000,37100,37050,37100,37050,26
20240710,134600,2637627150,37050,37100,37100,37050,139
20240710,134500,2632477150,37050,37050,37100,37050,68
20240710,134400,2629955000,37050,37050,37100,37050,22
20240710,134300,2629139450,37100,37050,37100,37050,130
20240710,134200,2624320050,37100,37050,37100,37050,43
20240710,134100,2622726650,37050,37100,37100,37050,61
20240710,134000,2620464000,37100,37050,37100,37050,92
20240710,133900,2617050850,37100,37100,37100,37050,124
20240710,133800,2612456350,37050,37050,37050,37000,261
20240710,133700,2602786500,37050,37000,37050,37000,66
20240710,133600,2600341700,37050,37000,37050,37000,13
20240710,133500,2599860550,37000,37050,37050,37000,151
20240710,133400,2594271000,37050,37050,37050,37000,64
20240710,133300,2591900250,37050,37000,37050,37000,20
20240710,133200,2591160000,37000,37000,37050,37000,381
20240710,133100,2577057800,37050,37000,37050,37000,169
20240710,133000,2570796850,37000,37000,37000,37000,42
20240710,132900,2569242850,37000,37050,37050,37000,81
20240710,132800,2566245250,37000,37000,37050,36950,175
20240710,132700,2559772850,37050,37000,37050,37000,59
20240710,132600,2557587300,37050,37000,37050,37000,56
20240710,132500,2555512650,37050,37000,37050,37000,162
20240710,132400,2549513200,37000,37050,37050,37000,214
20240710,132300,2541588900,37050,37000,37050,37000,384
20240710,132200,2527363200,37050,37050,37050,37000,74
20240710,132100,2524623650,37050,37050,37050,37000,146
20240710,132000,2519220500,37050,37000,37050,37000,17
20240710,131900,2518591250,37000,37050,37050,37000,32
20240710,131800,2517407050,37050,37050,37050,37050,100
20240710,131700,2513702050,37050,37050,37050,37000,310
20240710,131600,2502222450,37000,37000,37000,37000,1
20240710,131500,2502185450,37050,37050,37050,37000,178
20240710,131400,2495591850,37000,37000,37050,37000,119
20240710,131300,2491188400,37050,37000,37050,37000,17
20240710,131200,2490559050,37000,37050,37050,37000,31
20240710,131100,2489411850,37000,37050,37050,37000,51
20240710,131000,2487522350,37050,37050,37050,36950,177
20240710,130900,2480972900,37050,37050,37050,37050,177
20240710,130800,2474415050,37050,37050,37050,37000,216
20240710,130700,2466414850,37100,37100,37100,37050,97
20240710,130600,2462818250,37050,37050,37100,37050,80
20240710,130500,2459853650,37050,37050,37100,37050,23
20240710,130400,2459001350,37050,37100,37100,37050,2
20240710,130300,2458927200,37100,37100,37100,37000,221
20240710,130200,2450740400,37100,37100,37100,37100,59
20240710,130100,2448551500,37050,37100,37100,37050,5
20240710,130000,2448366050,37050,37000,37050,37000,56
20240710,125900,2446291600,37050,37100,37100,37050,145
20240710,125800,2440916350,37100,37100,37100,37050,119
20240710,125700,2436503000,37050,37000,37050,37000,396
20240710,125600,2421838600,37000,36950,37000,36950,173
20240710,125500,2415443550,37000,36950,37000,36950,190
20240710,125400,2408415100,37000,36950,37000,36950,122
20240710,125300,2403906950,36950,36950,37000,36950,41
20240710,125200,2402391850,37000,37000,37000,36950,122
20240710,125100,2397883350,36950,37000,37000,36950,27
20240710,125000,2396884950,36950,37000,37000,36950,152
20240710,124900,2391263300,36950,36950,36950,36950,72
20240710,124800,2388602900,36950,37000,37000,36950,101
20240710,124700,2384869650,37000,37000,37000,36950,219
20240710,124600,2376774150,37000,36950,37000,36950,35
20240710,124500,2375480800,36950,36950,37000,36950,109
20240710,124400,2371453150,37000,37000,37050,37000,87
20240710,124300,2368233900,37050,37050,37100,37050,58
20240710,124200,2366084750,37000,37050,37050,37000,43
20240710,124100,2364493600,37000,37100,37100,37000,158
20240710,124000,2358641600,37100,37100,37100,37050,110
20240710,123900,2354563150,37100,37100,37100,37050,113
20240710,123800,2350371250,37100,37050,37100,37050,199
20240710,123700,2342998000,37050,37100,37100,37050,33
20240710,123600,2341775200,37100,37100,37100,37050,144
20240710,123500,2336435700,37000,37050,37050,37000,150
20240710,123400,2330885650,37000,37150,37150,37000,101
20240710,123300,2327142950,37150,37150,37150,37150,55
20240710,123200,2325099700,37150,37100,37150,37100,81
20240710,123100,2322090950,37150,37100,37150,37100,14
20240710,123000,2321571500,37100,37100,37150,37100,160
20240710,122900,2315635350,37100,37100,37100,37100,86
20240710,122800,2312444750,37050,37050,37100,37050,146
20240710,122700,2307035200,37100,37100,37100,37050,101
20240710,122600,2303288150,37150,37150,37150,37150,50
20240710,122500,2301430650,37150,37100,37150,37100,20
20240710,122400,2300688350,37100,37050,37150,37050,175
20240710,122300,2294197800,37000,37000,37050,37000,128
20240710,122200,2289460000,37100,37050,37100,37000,158
20240710,122100,2283604900,37050,37100,37100,36950,110
20240710,122000,2279530950,36950,36950,37050,36950,91
20240710,121900,2276168400,36950,37150,37200,36950,162
20240710,121800,2270159200,37150,37100,37200,37100,94
20240710,121700,2266668000,37100,37150,37150,37100,165
20240710,121600,2260542200,37100,37100,37100,37050,334
20240710,121500,2248156150,37100,37050,37100,37050,39
20240710,121400,2246711050,37050,37000,37050,37000,40
20240710,121300,2245230300,37000,37000,37000,37000,9
20240710,121200,2244897300,36950,37000,37100,36950,405
20240710,121100,2229906700,37000,37000,37000,37000,63
20240710,121000,2227575700,37000,37000,37000,36950,127
20240710,120900,2222877200,37000,37000,37000,36900,218
20240710,120800,2214822450,37000,37000,37000,36900,54
20240710,120700,2212825250,36950,36900,36950,36900,325
20240710,120600,2200830500,36900,36900,36900,36850,46
20240710,120500,2199134750,36850,36900,36900,36850,188
20240710,120400,2192206300,36900,36900,36900,36850,138
20240710,120300,2187115350,36900,37000,37000,36850,374
20240710,120200,2173312250,37000,36850,37000,36850,164
20240710,120100,2167256600,36950,36900,36950,36850,653
20240710,120000,2143177100,36900,36900,36950,36900,93
20240710,115900,2139741400,36900,36900,36950,36850,324
20240710,115800,2127785200,36850,36800,36850,36800,1988
20240710,115700,2054546250,36850,36800,36850,36800,227
20240710,115600,2046189400,36800,36800,36850,36800,132
20240710,115500,2041331650,36850,36850,36900,36800,232
20240710,115400,2032785750,36850,36950,37050,36800,1123
20240710,115300,1991339750,36900,37050,37050,36800,15645
20240710,115200,1412695100,37050,37050,37100,37050,133
20240710,115100,1407767300,37050,37100,37100,37050,198
20240710,115000,1400428250,37050,37100,37100,37050,143
20240710,114900,1395129750,37050,37100,37150,37050,313
20240710,114800,1383518350,37100,37200,37200,37100,1504
20240710,114700,1327664250,37200,37200,37200,37150,351
20240710,114600,1314615800,37200,37200,37200,37150,424
20240710,114500,1298848950,37200,37150,37200,37150,7
20240710,114400,1298588700,37150,37150,37200,37150,157
20240710,114300,1292755100,37200,37150,37200,37150,76
20240710,114200,1289931250,37150,37200,37200,37150,97
20240710,114100,1286325200,37200,37150,37200,37150,75
20240710,114000,1283538700,37150,37200,37200,37150,160
20240710,113900,1277593750,37250,37200,37250,37150,927
20240710,113800,1243109650,37250,37200,37250,37200,149
20240710,113700,1237564300,37200,37250,37250,37200,133
20240710,113600,1232613950,37250,37250,37300,37200,490
20240710,113500,1214367550,37300,37250,37300,37250,3
20240710,113400,1214255700,37250,37300,37300,37250,330
20240710,113300,1201958100,37300,37300,37300,37250,133
20240710,113200,1197001050,37300,37300,37300,37250,591
20240710,113100,1174977300,37300,37250,37300,37250,78
20240710,113000,1172069050,37250,37300,37300,37250,147
20240710,112900,1166586050,37300,37300,37300,37250,546
20240710,112800,1146227050,37300,37300,37300,37250,114
20240710,112700,1141976400,37300,37300,37300,37250,131
20240710,112600,1137090750,37250,37250,37300,37250,252
20240710,112500,1127700350,37250,37300,37300,37250,161
20240710,112400,1121697700,37250,37300,37300,37250,38
20240710,112300,1120282000,37300,37300,37300,37250,86
20240710,112200,1117074350,37300,37300,37350,37250,1304
20240710,112100,1068438250,37350,37350,37350,37300,61
20240710,112000,1066162350,37350,37300,37350,37300,181
20240710,111900,1059402600,37350,37350,37350,37350,16
20240710,111800,1058805000,37300,37350,37350,37300,490
20240710,111700,1040510050,37350,37350,37350,37300,21
20240710,111600,1039726100,37300,37350,37350,37300,77
20240710,111500,1036853900,37350,37300,37350,37300,128
20240710,111400,1032078600,37300,37350,37350,37300,43
20240710,111300,1030474250,37300,37350,37350,37300,24
20240710,111200,1029578250,37300,37300,37350,37300,13
20240710,111100,1029093200,37300,37350,37350,37300,134
20240710,111000,1024094900,37300,37400,37400,37300,163
20240710,110900,1018010900,37400,37400,37400,37350,58
20240710,110800,1015841850,37400,37350,37400,37350,101
20240710,110700,1012066750,37350,37350,37350,37350,101
20240710,110600,1008294400,37400,37400,37400,37400,65
20240710,110500,1005863400,37350,37350,37400,37350,40
20240710,110400,1004369350,37400,37400,37400,37300,288
20240710,110300,993621050,37350,37400,37400,37350,236
20240710,110200,984806050,37400,37400,37400,37400,75
20240710,110100,982001050,37400,37400,37400,37350,6
20240710,110000,981776750,37350,37350,37400,37350,201
20240710,105900,974266200,37400,37400,37400,37350,61
20240710,105800,971984900,37400,37350,37400,37350,98
20240710,105700,968321650,37350,37350,37400,37350,160
20240710,105600,962345600,37350,37400,37400,37350,128
20240710,105500,957559950,37350,37350,37400,37350,81
20240710,105400,954534000,37400,37400,37400,37400,107
20240710,105300,950532200,37400,37350,37400,37350,541
20240710,105200,930323250,37400,37400,37400,37350,92
20240710,105100,926883550,37400,37400,37400,37350,33
20240710,105000,925650300,37350,37350,37400,37350,148
20240710,104900,920119100,37400,37400,37400,37350,138
20240710,104800,914961450,37400,37400,37400,37350,85
20240710,104700,911782950,37400,37400,37400,37350,149
20240710,104600,906214700,37350,37450,37450,37350,660
20240710,104500,881530750,37400,37450,37450,37400,131
20240710,104400,876627550,37400,37450,37450,37400,48
20240710,104300,874830650,37400,37400,37450,37400,46
20240710,104200,873109150,37400,37400,37450,37400,113
20240710,104100,868882900,37450,37450,37450,37400,66
20240710,104000,866411750,37450,37400,37450,37400,105
20240710,103900,862481450,37450,37450,37500,37450,222
20240710,103800,854167500,37500,37500,37500,37450,34
20240710,103700,852894000,37450,37450,37450,37450,575
20240710,103600,831360250,37550,37500,37600,37500,127
20240710,103500,826593750,37550,37550,37600,37500,516
20240710,103400,807221450,37550,37600,37600,37550,88
20240710,103300,803916950,37550,37600,37600,37550,18
20240710,103200,803240800,37600,37550,37600,37550,110
20240710,103100,799107350,37550,37600,37600,37550,97
20240710,103000,795464700,37600,37600,37600,37550,35
20240710,102900,794149650,37550,37550,37600,37550,99
20240710,102800,790429100,37550,37600,37600,37550,176
20240710,102700,783816450,37550,37600,37600,37550,83
20240710,102600,780697050,37600,37600,37600,37550,69
20240710,102500,778105250,37550,37600,37600,37550,34
20240710,102400,776827850,37600,37600,37600,37600,129
20240710,102300,771977450,37550,37550,37600,37550,176
20240710,102200,765367750,37550,37550,37550,37550,127
20240710,102100,760598900,37550,37550,37550,37500,115
20240710,102000,756280750,37500,37500,37550,37500,144
20240710,101900,750878150,37500,37550,37550,37500,22
20240710,101800,750053050,37450,37550,37550,37450,632
20240710,101700,726349450,37500,37600,37600,37500,798
20240710,101600,696401150,37550,37550,37600,37550,35
20240710,101500,695086700,37550,37550,37550,37550,6
20240710,101400,694861400,37600,37600,37600,37600,61
20240710,101300,692567800,37600,37600,37600,37550,70
20240710,101200,689935900,37550,37650,37650,37550,116
20240710,101100,685574550,37650,37700,37700,37650,142
20240710,101000,680228100,37650,37650,37650,37650,80
20240710,100900,677216100,37650,37600,37650,37600,58
20240710,100800,675032750,37650,37650,37650,37600,56
20240710,100700,672924450,37600,37650,37650,37600,96
20240710,100600,669311650,37600,37650,37650,37600,68
20240710,100500,666751550,37650,37600,37650,37600,88
20240710,100400,663440100,37600,37700,37700,37600,60
20240710,100300,661180900,37700,37700,37700,37700,81
20240710,100200,658127200,37700,37650,37700,37600,222
20240710,100100,649767950,37650,37650,37650,37600,157
20240710,100000,643857000,37650,37600,37650,37550,148
20240710,095900,638292200,37600,37650,37650,37600,66
20240710,095800,635807350,37650,37650,37650,37600,87
20240710,095700,632533300,37650,37600,37650,37550,235
20240710,095600,623696750,37600,37600,37650,37600,116
20240710,095500,619335000,37600,37550,37600,37550,452
20240710,095400,602359400,37550,37550,37550,37500,105
20240710,095300,598417950,37550,37550,37550,37550,82
20240710,095200,595338850,37550,37550,37550,37500,55
20240710,095100,593273700,37500,37550,37550,37500,274
20240710,095000,582990800,37550,37450,37550,37450,170
20240710,094900,576616650,37500,37500,37500,37400,90
20240710,094800,573242400,37500,37500,37550,37400,194
20240710,094700,565970100,37500,37450,37500,37450,123
20240710,094600,561362500,37450,37450,37450,37400,462
20240710,094500,544074400,37450,37450,37450,37450,67
20240710,094400,541565250,37350,37450,37450,37350,108
20240710,094300,537525750,37400,37400,37450,37350,590
20240710,094200,515459750,37400,37400,37400,37400,74
20240710,094100,512692150,37450,37400,37450,37350,73
20240710,094000,509962750,37400,37400,37450,37350,251
20240710,093900,500575850,37450,37400,37450,37400,339
20240710,093800,487895750,37350,37400,37400,37350,79
20240710,093700,484944850,37400,37400,37400,37350,107
20240710,093600,480943150,37400,37350,37400,37350,198
20240710,093500,473544000,37350,37400,37400,37350,31
20240710,093400,472386100,37400,37300,37400,37300,69
20240710,093300,469809350,37300,37350,37350,37300,400
20240710,093200,454871500,37350,37350,37350,37300,111
20240710,093100,450730400,37350,37350,37350,37300,76
20240710,093000,447893000,37350,37250,37350,37250,4
20240710,092900,447743750,37300,37300,37300,37300,307
20240710,092800,436292650,37300,37300,37300,37300,51
20240710,092700,434390350,37300,37200,37300,37200,250
20240710,092600,425085100,37200,37200,37250,37200,326
20240710,092500,412951300,37200,37200,37250,37200,135
20240710,092400,407928450,37200,37200,37250,37150,525
20240710,092300,388401450,37200,37200,37300,37100,505
20240710,092200,369639050,37200,37150,37300,37100,1440
20240710,092100,316088200,37150,37200,37200,37150,131
20240710,092000,311218350,37200,37200,37200,37150,153
20240710,091900,305530200,37200,37200,37200,37200,5
20240710,091800,305344200,37150,37200,37200,37150,41
20240710,091700,303820750,37200,37250,37250,37150,385
20240710,091600,289501100,37250,37250,37250,37200,171
20240710,091500,283139100,37200,37300,37350,37200,388
20240710,091400,268673950,37350,37300,37350,37250,284
20240710,091300,258088150,37300,37300,37350,37300,424
20240710,091200,242271300,37250,37300,37300,37250,40
20240710,091100,240779350,37350,37200,37350,37150,608
20240710,091000,218135800,37150,37150,37200,37150,545
20240710,090900,197887850,37200,37200,37200,37150,126
20240710,090800,193200700,37200,37250,37250,37200,127
20240710,090700,188475350,37250,37300,37400,37250,778
20240710,090600,159441450,37300,37200,37350,37100,537
20240710,090500,139449100,37100,37150,37150,37100,255
20240710,090400,129977550,37100,37150,37150,37100,272
20240710,090300,119876500,37150,37250,37300,37150,400
20240710,090200,105004350,37300,37250,37350,37250,168
20240710,090100,98739400,37250,37200,37300,37150,653
20240710,090000,74438300,37300,37250,37350,37150,1999