KissMeData/111770/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,201900,6519800450,38450,38450,38450,38450,3878
20240712,201800,6519800450,38450,38450,38450,38450,0
20240712,201700,6519800450,38450,38450,38450,38450,0
20240712,201600,6519800450,38450,38450,38450,38450,0
20240712,201500,6519800450,38450,38450,38450,38450,0
20240712,201400,6519800450,38450,38450,38450,38450,0
20240712,201300,6519800450,38450,38450,38450,38450,0
20240712,201200,6519800450,38450,38450,38450,38450,0
20240712,201100,6519800450,38450,38450,38450,38450,0
20240712,201000,6519800450,38450,38450,38450,38450,0
20240712,200900,6519800450,38450,38450,38450,38450,0
20240712,200800,6519800450,38450,38450,38450,38450,0
20240712,200700,6519800450,38450,38450,38450,38450,0
20240712,200600,6519800450,38450,38450,38450,38450,0
20240712,200500,6519800450,38450,38450,38450,38450,0
20240712,200400,6519800450,38450,38450,38450,38450,0
20240712,200300,6519800450,38450,38450,38450,38450,0
20240712,200200,6519800450,38450,38450,38450,38450,0
20240712,200100,6519800450,38450,38450,38450,38450,0
20240712,200000,6519800450,38450,38450,38450,38450,0
20240712,195900,6519800450,38450,38450,38450,38450,0
20240712,195800,6519800450,38450,38450,38450,38450,0
20240712,195700,6519800450,38450,38450,38450,38450,0
20240712,195600,6519800450,38450,38450,38450,38450,0
20240712,195500,6519800450,38450,38450,38450,38450,0
20240712,195400,6519800450,38450,38450,38450,38450,0
20240712,195300,6519800450,38450,38450,38450,38450,0
20240712,195200,6519800450,38450,38450,38450,38450,0
20240712,195100,6519800450,38450,38450,38450,38450,0
20240712,195000,6519800450,38450,38450,38450,38450,0
20240712,194900,6519800450,38450,38450,38450,38450,3878
20240712,194800,6519800450,38450,38450,38450,38450,0
20240712,194700,6519800450,38450,38450,38450,38450,0
20240712,194600,6519800450,38450,38450,38450,38450,0
20240712,194500,6519800450,38450,38450,38450,38450,0
20240712,194400,6519800450,38450,38450,38450,38450,0
20240712,194300,6519800450,38450,38450,38450,38450,0
20240712,194200,6519800450,38450,38450,38450,38450,0
20240712,194100,6519800450,38450,38450,38450,38450,0
20240712,194000,6519800450,38450,38450,38450,38450,0
20240712,193900,6519800450,38450,38450,38450,38450,0
20240712,193800,6519800450,38450,38450,38450,38450,0
20240712,193700,6519800450,38450,38450,38450,38450,0
20240712,193600,6519800450,38450,38450,38450,38450,0
20240712,193500,6519800450,38450,38450,38450,38450,0
20240712,193400,6519800450,38450,38450,38450,38450,0
20240712,193300,6519800450,38450,38450,38450,38450,0
20240712,193200,6519800450,38450,38450,38450,38450,0
20240712,193100,6519800450,38450,38450,38450,38450,0
20240712,193000,6519800450,38450,38450,38450,38450,0
20240712,192900,6519800450,38450,38450,38450,38450,0
20240712,192800,6519800450,38450,38450,38450,38450,0
20240712,192700,6519800450,38450,38450,38450,38450,0
20240712,192600,6519800450,38450,38450,38450,38450,0
20240712,192500,6519800450,38450,38450,38450,38450,0
20240712,192400,6519800450,38450,38450,38450,38450,0
20240712,192300,6519800450,38450,38450,38450,38450,0
20240712,192200,6519800450,38450,38450,38450,38450,0
20240712,192100,6519800450,38450,38450,38450,38450,0
20240712,192000,6519800450,38450,38450,38450,38450,0
20240712,191900,6519800450,38450,38450,38450,38450,3878
20240712,191800,6519800450,38450,38450,38450,38450,0
20240712,191700,6519800450,38450,38450,38450,38450,0
20240712,191600,6519800450,38450,38450,38450,38450,0
20240712,191500,6519800450,38450,38450,38450,38450,0
20240712,191400,6519800450,38450,38450,38450,38450,0
20240712,191300,6519800450,38450,38450,38450,38450,0
20240712,191200,6519800450,38450,38450,38450,38450,0
20240712,191100,6519800450,38450,38450,38450,38450,0
20240712,191000,6519800450,38450,38450,38450,38450,0
20240712,190900,6519800450,38450,38450,38450,38450,0
20240712,190800,6519800450,38450,38450,38450,38450,0
20240712,190700,6519800450,38450,38450,38450,38450,0
20240712,190600,6519800450,38450,38450,38450,38450,0
20240712,190500,6519800450,38450,38450,38450,38450,0
20240712,190400,6519800450,38450,38450,38450,38450,0
20240712,190300,6519800450,38450,38450,38450,38450,0
20240712,190200,6519800450,38450,38450,38450,38450,0
20240712,190100,6519800450,38450,38450,38450,38450,0
20240712,190000,6519800450,38450,38450,38450,38450,0
20240712,185900,6519800450,38450,38450,38450,38450,0
20240712,185800,6519800450,38450,38450,38450,38450,0
20240712,185700,6519800450,38450,38450,38450,38450,0
20240712,185600,6519800450,38450,38450,38450,38450,0
20240712,185500,6519800450,38450,38450,38450,38450,0
20240712,185400,6519800450,38450,38450,38450,38450,0
20240712,185300,6519800450,38450,38450,38450,38450,0
20240712,185200,6519800450,38450,38450,38450,38450,0
20240712,185100,6519800450,38450,38450,38450,38450,0
20240712,185000,6519800450,38450,38450,38450,38450,0
20240712,184900,6519800450,38450,38450,38450,38450,3878
20240712,184800,6519800450,38450,38450,38450,38450,0
20240712,184700,6519800450,38450,38450,38450,38450,0
20240712,184600,6519800450,38450,38450,38450,38450,0
20240712,184500,6519800450,38450,38450,38450,38450,0
20240712,184400,6519800450,38450,38450,38450,38450,0
20240712,184300,6519800450,38450,38450,38450,38450,0
20240712,184200,6519800450,38450,38450,38450,38450,0
20240712,184100,6519800450,38450,38450,38450,38450,0
20240712,184000,6519800450,38450,38450,38450,38450,0
20240712,183900,6519800450,38450,38450,38450,38450,0
20240712,183800,6519800450,38450,38450,38450,38450,0
20240712,183700,6519800450,38450,38450,38450,38450,0
20240712,183600,6519800450,38450,38450,38450,38450,0
20240712,183500,6519800450,38450,38450,38450,38450,0
20240712,183400,6519800450,38450,38450,38450,38450,0
20240712,183300,6519800450,38450,38450,38450,38450,0
20240712,183200,6519800450,38450,38450,38450,38450,0
20240712,183100,6519800450,38450,38450,38450,38450,0
20240712,183000,6519800450,38450,38450,38450,38450,0
20240712,182900,6519800450,38450,38450,38450,38450,0
20240712,182800,6519800450,38450,38450,38450,38450,0
20240712,182700,6519800450,38450,38450,38450,38450,0
20240712,182600,6519800450,38450,38450,38450,38450,0
20240712,182500,6519800450,38450,38450,38450,38450,0
20240712,182400,6519800450,38450,38450,38450,38450,0
20240712,182300,6519800450,38450,38450,38450,38450,0
20240712,182200,6519800450,38450,38450,38450,38450,0
20240712,182100,6519800450,38450,38450,38450,38450,0
20240712,182000,6519800450,38450,38450,38450,38450,0
20240712,181900,6519800450,38450,38450,38450,38450,3878
20240712,181800,6519800450,38450,38450,38450,38450,0
20240712,181700,6519800450,38450,38450,38450,38450,0
20240712,181600,6519800450,38450,38450,38450,38450,0
20240712,181500,6519800450,38450,38450,38450,38450,0
20240712,181400,6519800450,38450,38450,38450,38450,0
20240712,181300,6519800450,38450,38450,38450,38450,0
20240712,181200,6519800450,38450,38450,38450,38450,0
20240712,181100,6519800450,38450,38450,38450,38450,0
20240712,181000,6519800450,38450,38450,38450,38450,0
20240712,180900,6519800450,38450,38450,38450,38450,0
20240712,180800,6519800450,38450,38450,38450,38450,0
20240712,180700,6519800450,38450,38450,38450,38450,0
20240712,180600,6519800450,38450,38450,38450,38450,0
20240712,180500,6519800450,38450,38450,38450,38450,0
20240712,180400,6519800450,38450,38450,38450,38450,0
20240712,180300,6519800450,38450,38450,38450,38450,0
20240712,180200,6519800450,38450,38450,38450,38450,0
20240712,180100,6519800450,38450,38450,38450,38450,0
20240712,180000,6519800450,38450,38450,38450,38450,0
20240712,175900,6519800450,38450,38450,38450,38450,0
20240712,175800,6519800450,38450,38450,38450,38450,0
20240712,175700,6519800450,38450,38450,38450,38450,0
20240712,175600,6519800450,38450,38450,38450,38450,0
20240712,175500,6519800450,38450,38450,38450,38450,0
20240712,175400,6519800450,38450,38450,38450,38450,0
20240712,175300,6519800450,38450,38450,38450,38450,0
20240712,175200,6519800450,38450,38450,38450,38450,0
20240712,175100,6519800450,38450,38450,38450,38450,0
20240712,175000,6519800450,38450,38450,38450,38450,0
20240712,174900,6519800450,38450,38450,38450,38450,3878
20240712,174800,6519800450,38450,38450,38450,38450,0
20240712,174700,6519800450,38450,38450,38450,38450,0
20240712,174600,6519800450,38450,38450,38450,38450,0
20240712,174500,6519800450,38450,38450,38450,38450,0
20240712,174400,6519800450,38450,38450,38450,38450,0
20240712,174300,6519800450,38450,38450,38450,38450,0
20240712,174200,6519800450,38450,38450,38450,38450,0
20240712,174100,6519800450,38450,38450,38450,38450,0
20240712,174000,6519800450,38450,38450,38450,38450,0
20240712,173900,6519800450,38450,38450,38450,38450,0
20240712,173800,6519800450,38450,38450,38450,38450,0
20240712,173700,6519800450,38450,38450,38450,38450,0
20240712,173600,6519800450,38450,38450,38450,38450,0
20240712,173500,6519800450,38450,38450,38450,38450,0
20240712,173400,6519800450,38450,38450,38450,38450,0
20240712,173300,6519800450,38450,38450,38450,38450,0
20240712,173200,6519800450,38450,38450,38450,38450,0
20240712,173100,6519800450,38450,38450,38450,38450,0
20240712,173000,6519800450,38450,38450,38450,38450,0
20240712,172900,6519800450,38450,38450,38450,38450,0
20240712,172800,6519800450,38450,38450,38450,38450,0
20240712,172700,6519800450,38450,38450,38450,38450,0
20240712,172600,6519800450,38450,38450,38450,38450,0
20240712,172500,6519800450,38450,38450,38450,38450,0
20240712,172400,6519800450,38450,38450,38450,38450,0
20240712,172300,6519800450,38450,38450,38450,38450,0
20240712,172200,6519800450,38450,38450,38450,38450,0
20240712,172100,6519800450,38450,38450,38450,38450,0
20240712,172000,6519800450,38450,38450,38450,38450,0
20240712,171900,6519800450,38450,38450,38450,38450,3878
20240712,171800,6519800450,38450,38450,38450,38450,0
20240712,171700,6519800450,38450,38450,38450,38450,0
20240712,171600,6519800450,38450,38450,38450,38450,0
20240712,171500,6519800450,38450,38450,38450,38450,0
20240712,171400,6519800450,38450,38450,38450,38450,0
20240712,171300,6519800450,38450,38450,38450,38450,0
20240712,171200,6519800450,38450,38450,38450,38450,0
20240712,171100,6519800450,38450,38450,38450,38450,0
20240712,171000,6519800450,38450,38450,38450,38450,0
20240712,170900,6519800450,38450,38450,38450,38450,0
20240712,170800,6519800450,38450,38450,38450,38450,0
20240712,170700,6519800450,38450,38450,38450,38450,0
20240712,170600,6519800450,38450,38450,38450,38450,0
20240712,170500,6519800450,38450,38450,38450,38450,0
20240712,170400,6519800450,38450,38450,38450,38450,0
20240712,170300,6519800450,38450,38450,38450,38450,0
20240712,170200,6519800450,38450,38450,38450,38450,0
20240712,170100,6519800450,38450,38450,38450,38450,0
20240712,170000,6519800450,38450,38450,38450,38450,0
20240712,165900,6519800450,38450,38450,38450,38450,0
20240712,165800,6519800450,38450,38450,38450,38450,0
20240712,165700,6519800450,38450,38450,38450,38450,0
20240712,165600,6519800450,38450,38450,38450,38450,0
20240712,165500,6519800450,38450,38450,38450,38450,0
20240712,165400,6519800450,38450,38450,38450,38450,0
20240712,165300,6519800450,38450,38450,38450,38450,0
20240712,165200,6519800450,38450,38450,38450,38450,0
20240712,165100,6519800450,38450,38450,38450,38450,0
20240712,165000,6519800450,38450,38450,38450,38450,0
20240712,164900,6519800450,38450,38450,38450,38450,3878
20240712,164800,6519800450,38450,38450,38450,38450,0
20240712,164700,6519800450,38450,38450,38450,38450,0
20240712,164600,6519800450,38450,38450,38450,38450,0
20240712,164500,6519800450,38450,38450,38450,38450,0
20240712,164400,6519800450,38450,38450,38450,38450,0
20240712,164300,6519800450,38450,38450,38450,38450,0
20240712,164200,6519800450,38450,38450,38450,38450,0
20240712,164100,6519800450,38450,38450,38450,38450,0
20240712,164000,6519800450,38450,38450,38450,38450,0
20240712,163900,6519800450,38450,38450,38450,38450,0
20240712,163800,6519800450,38450,38450,38450,38450,0
20240712,163700,6519800450,38450,38450,38450,38450,0
20240712,163600,6519800450,38450,38450,38450,38450,0
20240712,163500,6519800450,38450,38450,38450,38450,0
20240712,163400,6519800450,38450,38450,38450,38450,0
20240712,163300,6519800450,38450,38450,38450,38450,0
20240712,163200,6519800450,38450,38450,38450,38450,0
20240712,163100,6519800450,38450,38450,38450,38450,0
20240712,163000,6519800450,38450,38450,38450,38450,0
20240712,162900,6519800450,38450,38450,38450,38450,0
20240712,162800,6519800450,38450,38450,38450,38450,0
20240712,162700,6519800450,38450,38450,38450,38450,0
20240712,162600,6519800450,38450,38450,38450,38450,0
20240712,162500,6519800450,38450,38450,38450,38450,0
20240712,162400,6519800450,38450,38450,38450,38450,0
20240712,162300,6519800450,38450,38450,38450,38450,0
20240712,162200,6519800450,38450,38450,38450,38450,0
20240712,162100,6519800450,38450,38450,38450,38450,0
20240712,162000,6519800450,38450,38450,38450,38450,0
20240712,161900,6519800450,38450,38450,38450,38450,3878
20240712,161800,6519800450,38450,38450,38450,38450,0
20240712,161700,6519800450,38450,38450,38450,38450,0
20240712,161600,6519800450,38450,38450,38450,38450,0
20240712,161500,6519800450,38450,38450,38450,38450,0
20240712,161400,6519800450,38450,38450,38450,38450,0
20240712,161300,6519800450,38450,38450,38450,38450,0
20240712,161200,6519800450,38450,38450,38450,38450,0
20240712,161100,6519800450,38450,38450,38450,38450,0
20240712,161000,6519800450,38450,38450,38450,38450,0
20240712,160900,6519800450,38450,38450,38450,38450,0
20240712,160800,6519800450,38450,38450,38450,38450,0
20240712,160700,6519800450,38450,38450,38450,38450,0
20240712,160600,6519800450,38450,38450,38450,38450,0
20240712,160500,6519800450,38450,38450,38450,38450,0
20240712,160400,6519800450,38450,38450,38450,38450,0
20240712,160300,6519800450,38450,38450,38450,38450,0
20240712,160200,6519800450,38450,38450,38450,38450,0
20240712,160100,6519800450,38450,38450,38450,38450,0
20240712,160000,6519800450,38450,38450,38450,38450,0
20240712,155900,6519800450,38450,38450,38450,38450,0
20240712,155800,6519800450,38450,38450,38450,38450,0
20240712,155700,6519800450,38450,38450,38450,38450,0
20240712,155600,6519800450,38450,38450,38450,38450,0
20240712,155500,6519800450,38450,38450,38450,38450,0
20240712,155400,6519800450,38450,38450,38450,38450,0
20240712,155300,6519800450,38450,38450,38450,38450,0
20240712,155200,6519800450,38450,38450,38450,38450,0
20240712,155100,6519800450,38450,38450,38450,38450,0
20240712,155000,6519800450,38450,38450,38450,38450,0
20240712,154900,6519800450,38450,38450,38450,38450,3878
20240712,154800,6519800450,38450,38450,38450,38450,0
20240712,154700,6519800450,38450,38450,38450,38450,0
20240712,154600,6519800450,38450,38450,38450,38450,0
20240712,154500,6519800450,38450,38450,38450,38450,0
20240712,154400,6519800450,38450,38450,38450,38450,0
20240712,154300,6519800450,38450,38450,38450,38450,0
20240712,154200,6519800450,38450,38450,38450,38450,0
20240712,154100,6519800450,38450,38450,38450,38450,0
20240712,154000,6519800450,38450,38450,38450,38450,0
20240712,153900,6519800450,38450,38450,38450,38450,0
20240712,153800,6519800450,38450,38450,38450,38450,0
20240712,153700,6519800450,38450,38450,38450,38450,0
20240712,153600,6519800450,38450,38450,38450,38450,0
20240712,153500,6519800450,38450,38450,38450,38450,0
20240712,153400,6519800450,38450,38450,38450,38450,0
20240712,153300,6519800450,38450,38450,38450,38450,0
20240712,153200,6519800450,38450,38450,38450,38450,0
20240712,153100,6519800450,38450,38450,38450,38450,0
20240712,153000,6519800450,38450,38450,38450,38450,3878
20240712,152900,6370691350,38500,38500,38500,38500,0
20240712,152800,6370691350,38500,38500,38500,38500,0
20240712,152700,6370691350,38500,38500,38500,38500,0
20240712,152600,6370691350,38500,38500,38500,38500,0
20240712,152500,6370691350,38500,38500,38500,38500,0
20240712,152400,6370691350,38500,38500,38500,38500,0
20240712,152300,6370691350,38500,38500,38500,38500,0
20240712,152200,6370691350,38500,38500,38500,38500,0
20240712,152100,6370691350,38500,38500,38500,38500,0
20240712,152000,6370691350,38500,38500,38500,38500,0
20240712,151900,6370691350,38500,38450,38550,38450,285
20240712,151800,6359721050,38500,38400,38500,38400,329
20240712,151700,6347068400,38450,38450,38500,38400,373
20240712,151600,6332730850,38400,38450,38450,38400,293
20240712,151500,6321466850,38450,38450,38500,38400,487
20240712,151400,6302744700,38450,38450,38500,38450,84
20240712,151300,6299514600,38500,38500,38500,38450,186
20240712,151200,6292358900,38500,38450,38500,38450,50
20240712,151100,6290435800,38500,38450,38500,38400,247
20240712,151000,6280938150,38550,38500,38550,38450,582
20240712,150900,6258537850,38550,38500,38550,38500,204
20240712,150800,6250677800,38500,38450,38500,38400,509
20240712,150700,6231092400,38450,38400,38500,38400,173
20240712,150600,6224441650,38400,38500,38500,38400,230
20240712,150500,6215596950,38450,38450,38500,38450,235
20240712,150400,6206559750,38500,38550,38550,38400,473
20240712,150300,6188350050,38700,38650,38700,38600,326
20240712,150200,6175763150,38650,38600,38650,38550,415
20240712,150100,6159743600,38600,38500,38600,38400,501
20240712,150000,6140438150,38550,38350,38550,38350,890
20240712,145900,6106229250,38400,38400,38450,38350,104
20240712,145800,6102234800,38400,38400,38450,38350,324
20240712,145700,6089793600,38450,38450,38450,38400,272
20240712,145600,6079342000,38450,38400,38450,38400,96
20240712,145500,6075652600,38450,38450,38450,38400,47
20240712,145400,6073845550,38350,38500,38500,38350,232
20240712,145300,6064929850,38500,38450,38500,38450,69
20240712,145200,6062275100,38500,38500,38500,38450,100
20240712,145100,6058428700,38550,38400,38550,38400,661
20240712,145000,6033005750,38400,38400,38400,38350,181
20240712,144900,6026060200,38400,38400,38450,38350,71
20240712,144800,6023335650,38450,38400,38450,38350,219
20240712,144700,6014928650,38350,38450,38450,38350,370
20240712,144600,6000721550,38450,38450,38500,38400,133
20240712,144500,5995609300,38450,38450,38450,38400,197
20240712,144400,5988039400,38450,38450,38450,38400,137
20240712,144300,5982771800,38450,38500,38600,38400,203
20240712,144200,5974961100,38600,38450,38600,38400,486
20240712,144100,5956266350,38450,38550,38550,38450,577
20240712,144000,5934064900,38600,38600,38600,38550,61
20240712,143900,5931712350,38550,38600,38600,38500,102
20240712,143800,5927779350,38550,38600,38600,38550,181
20240712,143700,5920799500,38600,38550,38600,38500,71
20240712,143600,5918060700,38600,38600,38600,38500,262
20240712,143500,5907963400,38600,38600,38600,38550,491
20240712,143400,5889034550,38600,38550,38600,38550,193
20240712,143300,5881590050,38600,38650,38700,38550,623
20240712,143200,5857508900,38600,38650,38700,38550,744
20240712,143100,5828757000,38600,38650,38700,38600,173
20240712,143000,5822074700,38700,38600,38700,38600,267
20240712,142900,5811755550,38600,38650,38650,38600,257
20240712,142800,5801827450,38600,38650,38650,38600,266
20240712,142700,5791548350,38650,38650,38650,38600,833
20240712,142600,5759359700,38650,38600,38650,38600,127
20240712,142500,5754451300,38650,38600,38650,38600,211
20240712,142400,5746302900,38600,38650,38650,38550,335
20240712,142300,5733360400,38650,38700,38700,38500,149
20240712,142200,5727606500,38700,38600,38700,38500,233
20240712,142100,5718608300,38650,38650,38700,38600,325
20240712,142000,5706044100,38650,38550,38650,38550,237
20240712,141900,5696888700,38700,38550,38700,38550,294
20240712,141800,5685530700,38600,38650,38650,38550,145
20240712,141700,5679934700,38650,38650,38700,38550,145
20240712,141600,5674328750,38550,38650,38650,38550,212
20240712,141500,5666148000,38650,38650,38650,38550,453
20240712,141400,5648658050,38650,38700,38700,38650,212
20240712,141300,5640459450,38700,38750,38750,38650,289
20240712,141200,5629276550,38750,38750,38750,38650,271
20240712,141100,5618784350,38750,38750,38750,38700,228
20240712,141000,5609955400,38750,38750,38750,38700,198
20240712,140900,5602285850,38800,38750,38800,38700,591
20240712,140800,5579385900,38650,38700,38750,38650,313
20240712,140700,5567274850,38750,38750,38800,38700,502
20240712,140600,5547823700,38700,38800,38800,38700,460
20240712,140500,5530004400,38800,38800,38800,38700,176
20240712,140400,5523186650,38800,38700,38800,38700,418
20240712,140300,5506985700,38750,38750,38750,38700,231
20240712,140200,5498034500,38750,38650,38750,38650,228
20240712,140100,5489216150,38650,38700,38700,38650,235
20240712,140000,5480123950,38650,38650,38700,38600,334
20240712,135900,5467213100,38600,38650,38700,38600,415
20240712,135800,5451176650,38650,38650,38700,38650,246
20240712,135700,5441666900,38650,38600,38650,38600,317
20240712,135600,5429420650,38650,38700,38700,38650,205
20240712,135500,5421487700,38700,38600,38700,38600,298
20240712,135400,5409973700,38650,38600,38650,38600,235
20240712,135300,5400894600,38650,38700,38700,38650,80
20240712,135200,5397802400,38650,38700,38700,38650,302
20240712,135100,5386121950,38700,38700,38700,38650,316
20240712,135000,5373897250,38700,38700,38700,38650,382
20240712,134900,5359118150,38750,38650,38750,38650,204
20240712,134800,5351223100,38650,38750,38750,38650,349
20240712,134700,5337715800,38750,38700,38750,38650,285
20240712,134600,5326681700,38700,38700,38700,38650,114
20240712,134500,5322271600,38650,38700,38700,38650,267
20240712,134400,5311943700,38700,38700,38700,38650,232
20240712,134300,5302969500,38650,38650,38700,38650,275
20240712,134200,5292335100,38750,38650,38750,38650,196
20240712,134100,5284750900,38700,38750,38750,38650,292
20240712,134000,5273448300,38700,38700,38700,38650,288
20240712,133900,5262304450,38700,38600,38700,38600,441
20240712,133800,5245253100,38650,38650,38650,38600,113
20240712,133700,5240887600,38650,38650,38650,38600,169
20240712,133600,5234357650,38650,38650,38700,38600,451
20240712,133500,5216929150,38650,38700,38700,38650,98
20240712,133400,5213141300,38600,38650,38700,38600,632
20240712,133300,5188716250,38600,38650,38700,38600,256
20240712,133200,5178823050,38650,38600,38650,38600,226
20240712,133100,5170094850,38650,38650,38650,38600,155
20240712,133000,5164105950,38650,38650,38650,38600,197
20240712,132900,5156491950,38650,38700,38700,38650,471
20240712,132800,5138278450,38700,38700,38700,38650,60
20240712,132700,5135958200,38700,38650,38700,38650,302
20240712,132600,5124275600,38700,38700,38700,38650,149
20240712,132500,5118511250,38700,38700,38750,38600,299
20240712,132400,5106945200,38700,38700,38700,38600,234
20240712,132300,5097893500,38650,38650,38700,38600,318
20240712,132200,5085603250,38700,38650,38700,38600,324
20240712,132100,5073083700,38600,38600,38650,38600,293
20240712,132000,5061764300,38650,38600,38650,38600,172
20240712,131900,5055121350,38650,38600,38650,38600,390
20240712,131800,5040067150,38650,38550,38650,38500,372
20240712,131700,5025710800,38650,38600,38650,38600,131
20240712,131600,5020652150,38600,38600,38650,38550,368
20240712,131500,5006447200,38600,38600,38650,38600,126
20240712,131400,5001579300,38650,38650,38650,38600,124
20240712,131300,4996788400,38650,38600,38650,38600,523
20240712,131200,4976589900,38600,38600,38650,38600,561
20240712,131100,4954931750,38600,38600,38600,38550,283
20240712,131000,4944011300,38550,38550,38600,38550,99
20240712,130900,4940193600,38600,38550,38600,38500,163
20240712,130800,4933907750,38600,38550,38600,38550,130
20240712,130700,4928892050,38650,38650,38650,38550,176
20240712,130600,4922092650,38550,38600,38650,38550,389
20240712,130500,4907074600,38550,38650,38650,38550,263
20240712,130400,4896920150,38550,38650,38650,38450,366
20240712,130300,4882815400,38600,38650,38650,38600,245
20240712,130200,4873347850,38650,38600,38650,38600,302
20240712,130100,4861685050,38600,38500,38650,38500,132
20240712,130000,4856593200,38550,38550,38550,38550,152
20240712,125900,4850733600,38500,38600,38650,38500,704
20240712,125800,4823567350,38650,38600,38650,38550,389
20240712,125700,4808544350,38550,38550,38600,38550,230
20240712,125600,4799671200,38600,38550,38600,38550,58
20240712,125500,4797434200,38600,38550,38600,38500,319
20240712,125400,4785134050,38550,38500,38600,38450,269
20240712,125300,4774764000,38550,38450,38550,38450,193
20240712,125200,4767336050,38550,38500,38600,38500,216
20240712,125100,4759007150,38550,38550,38550,38400,181
20240712,125000,4752036400,38450,38550,38550,38450,178
20240712,124900,4745182350,38500,38500,38500,38500,205
20240712,124800,4737289850,38500,38450,38550,38450,310
20240712,124700,4725355000,38450,38450,38600,38450,182
20240712,124600,4718347700,38600,38550,38600,38450,206
20240712,124500,4710406950,38600,38500,38600,38450,292
20240712,124400,4699149650,38500,38550,38550,38400,228
20240712,124300,4690373350,38550,38500,38550,38400,285
20240712,124200,4679395300,38500,38500,38500,38450,296
20240712,124100,4668001300,38500,38500,38500,38450,181
20240712,124000,4661037600,38500,38500,38500,38450,149
20240712,123900,4655304250,38450,38500,38500,38450,272
20240712,123800,4644839150,38500,38500,38500,38500,188
20240712,123700,4637601150,38500,38500,38550,38400,133
20240712,123600,4632480650,38400,38550,38550,38400,232
20240712,123500,4623550950,38500,38500,38500,38450,189
20240712,123400,4616274500,38550,38550,38550,38450,248
20240712,123300,4606725350,38450,38500,38550,38450,393
20240712,123200,4591585950,38500,38450,38550,38450,184
20240712,123100,4584504850,38500,38500,38500,38450,112
20240712,123000,4580193450,38550,38450,38550,38450,313
20240712,122900,4568145650,38450,38500,38500,38450,125
20240712,122800,4563335150,38500,38450,38600,38450,157
20240712,122700,4557282900,38450,38500,38600,38450,319
20240712,122600,4544999250,38450,38450,38500,38450,152
20240712,122500,4539150750,38500,38550,38550,38450,494
20240712,122400,4520125450,38550,38550,38550,38500,169
20240712,122300,4513612300,38550,38500,38550,38500,204
20240712,122200,4505754100,38500,38550,38550,38500,105
20240712,122100,4501708150,38550,38500,38550,38500,254
20240712,122000,4491921850,38450,38550,38550,38450,262
20240712,121900,4481833650,38550,38450,38550,38450,254
20240712,121800,4472044050,38550,38550,38600,38450,231
20240712,121700,4463146400,38550,38600,38600,38500,170
20240712,121600,4456589400,38600,38550,38600,38500,247
20240712,121500,4447067900,38500,38500,38550,38500,325
20240712,121400,4434542700,38550,38550,38550,38500,157
20240712,121300,4428492150,38500,38550,38550,38500,167
20240712,121200,4422059050,38550,38550,38600,38550,470
20240712,121100,4403930050,38600,38500,38600,38500,113
20240712,121000,4399577050,38500,38550,38600,38500,89
20240712,120900,4396145850,38550,38600,38600,38500,308
20240712,120800,4384277200,38600,38550,38600,38550,127
20240712,120700,4379378200,38550,38550,38550,38500,237
20240712,120600,4370243650,38550,38550,38600,38500,320
20240712,120500,4357907950,38550,38500,38550,38500,165
20240712,120400,4351549700,38550,38500,38600,38500,115
20240712,120300,4347120750,38600,38550,38600,38550,354
20240712,120200,4333465100,38600,38600,38600,38500,272
20240712,120100,4322980950,38600,38600,38600,38600,262
20240712,120000,4312867750,38600,38500,38650,38500,137
20240712,115900,4307586450,38500,38550,38600,38500,171
20240712,115800,4300993550,38550,38600,38600,38500,209
20240712,115700,4292932500,38600,38600,38600,38500,212
20240712,115600,4284755500,38500,38600,38650,38500,206
20240712,115500,4276799900,38550,38550,38650,38500,370
20240712,115400,4262527350,38600,38500,38600,38500,196
20240712,115300,4254973400,38550,38500,38550,38500,71
20240712,115200,4252239500,38600,38550,38600,38550,288
20240712,115100,4241124500,38550,38600,38600,38550,198
20240712,115000,4233485500,38500,38600,38600,38500,132
20240712,114900,4228397850,38500,38600,38600,38500,142
20240712,114800,4222916750,38600,38600,38650,38550,201
20240712,114700,4215160700,38600,38600,38600,38550,355
20240712,114600,4201469100,38600,38600,38600,38550,136
20240712,114500,4196222650,38650,38600,38650,38600,314
20240712,114400,4184092400,38600,38550,38600,38550,323
20240712,114300,4171632150,38550,38650,38650,38550,44
20240712,114200,4169935350,38550,38550,38600,38550,264
20240712,114100,4159747750,38600,38550,38600,38550,311
20240712,114000,4147754300,38550,38550,38600,38450,142
20240712,113900,4142281250,38550,38500,38550,38450,232
20240712,113800,4133347150,38500,38550,38600,38500,398
20240712,113700,4118008600,38550,38600,38600,38500,167
20240712,113600,4111574600,38550,38600,38650,38550,452
20240712,113500,4094141600,38600,38500,38600,38500,75
20240712,113400,4091250200,38500,38650,38650,38500,536
20240712,113300,4070564800,38550,38650,38700,38550,889
20240712,113200,4036169750,38650,38600,38650,38550,446
20240712,113100,4018946350,38600,38600,38600,38550,67
20240712,113000,4016362000,38550,38550,38600,38500,431
20240712,112900,3999735750,38550,38450,38600,38450,1130
20240712,112800,3956187250,38450,38400,38500,38400,276
20240712,112700,3945581600,38450,38350,38450,38350,285
20240712,112600,3934624400,38350,38400,38400,38350,176
20240712,112500,3927867700,38400,38400,38400,38350,306
20240712,112400,3916127400,38350,38350,38400,38350,548
20240712,112300,3895092850,38400,38400,38400,38350,130
20240712,112200,3890103900,38350,38400,38400,38350,158
20240712,112100,3884040350,38400,38400,38450,38400,460
20240712,112000,3866376200,38400,38450,38450,38400,392
20240712,111900,3851310600,38400,38450,38450,38400,503
20240712,111800,3831991800,38450,38500,38500,38400,512
20240712,111700,3812302450,38500,38400,38500,38350,170
20240712,111600,3805774750,38350,38400,38400,38350,181
20240712,111500,3798827450,38350,38400,38500,38350,249
20240712,111400,3789259200,38450,38400,38450,38400,368
20240712,111300,3775124200,38450,38400,38450,38350,292
20240712,111200,3763912050,38400,38350,38400,38350,157
20240712,111100,3757887450,38400,38300,38400,38300,442
20240712,111000,3740955550,38350,38300,38350,38300,144
20240712,110900,3735436000,38300,38300,38400,38300,358
20240712,110800,3721715050,38350,38350,38350,38350,149
20240712,110700,3716000900,38400,38300,38400,38300,403
20240712,110600,3700563400,38300,38450,38500,38300,609
20240712,110500,3677170150,38450,38400,38450,38400,134
20240712,110400,3672023200,38450,38450,38500,38400,276
20240712,110300,3661416250,38450,38450,38450,38400,235
20240712,110200,3652380750,38400,38400,38450,38350,288
20240712,110100,3641324450,38350,38350,38400,38350,148
20240712,110000,3635647800,38350,38350,38350,38300,399
20240712,105900,3620352900,38350,38300,38350,38300,220
20240712,105800,3611924100,38350,38300,38350,38250,234
20240712,105700,3602960400,38300,38350,38350,38250,404
20240712,105600,3587482300,38300,38400,38400,38300,264
20240712,105500,3577368950,38400,38400,38400,38350,309
20240712,105400,3565512550,38350,38400,38400,38350,327
20240712,105300,3552964550,38400,38400,38550,38400,1585
20240712,105200,3491984250,38500,38500,38550,38400,591
20240712,105100,3469256200,38500,38600,38600,38500,1023
20240712,105000,3429811950,38600,38550,38600,38550,212
20240712,104900,3421636600,38500,38650,38650,38500,845
20240712,104800,3389078400,38650,38600,38700,38550,782
20240712,104700,3358896800,38700,38600,38700,38600,291
20240712,104600,3347655100,38600,38750,38750,38600,246
20240712,104500,3338139400,38750,38650,38750,38650,669
20240712,104400,3312245050,38750,38900,38900,38600,2186
20240712,104300,3227600800,38900,38900,38900,38900,112
20240712,104200,3223244000,38900,38900,38900,38850,238
20240712,104100,3213986700,38900,38900,38900,38800,174
20240712,104000,3207222850,38900,38950,39000,38800,920
20240712,103900,3171417600,38950,39000,39000,38950,639
20240712,103800,3146515900,38950,38950,39000,38950,141
20240712,103700,3141019600,38950,39000,39000,38950,311
20240712,103600,3128893450,39050,39050,39100,39000,201
20240712,103500,3121046700,39050,39100,39100,39050,365
20240712,103400,3106786400,39100,39100,39100,39050,109
20240712,103300,3102526150,38950,39000,39100,38950,344
20240712,103200,3089109050,39000,39050,39100,39000,172
20240712,103100,3082397300,39100,39050,39100,39000,177
20240712,103000,3075481950,39050,39050,39100,38950,787
20240712,102900,3044758550,39100,39100,39100,39100,128
20240712,102800,3039753750,39100,39050,39100,39050,59
20240712,102700,3037448600,39100,39100,39100,39000,490
20240712,102600,3018292950,39000,39100,39100,39000,189
20240712,102500,3010905150,39100,39100,39100,39050,604
20240712,102400,2987299100,39100,39100,39100,39050,170
20240712,102300,2980655250,39100,39000,39100,39000,202
20240712,102200,2972759950,39100,39100,39100,39000,139
20240712,102100,2967328250,39100,39000,39100,39000,268
20240712,102000,2956858200,39100,39050,39100,39000,174
20240712,101900,2950064700,39050,39050,39100,39000,208
20240712,101800,2941941450,39050,39050,39050,39050,176
20240712,101700,2935068650,39000,39100,39100,39000,94
20240712,101600,2931394750,39100,39100,39100,39100,194
20240712,101500,2923809350,39100,39000,39100,39000,211
20240712,101400,2915561050,39000,39050,39100,39000,332
20240712,101300,2902587000,39050,39050,39100,39000,113
20240712,101200,2898174950,39050,39000,39050,38950,210
20240712,101100,2889977750,39000,39000,39000,39000,177
20240712,101000,2883074750,38950,39050,39050,38950,406
20240712,100900,2867225350,39050,39000,39050,38950,278
20240712,100800,2856382250,39000,39100,39100,38950,636
20240712,100700,2831566250,39100,39100,39100,39050,248
20240712,100600,2821870500,39100,39100,39150,39050,185
20240712,100500,2814633800,39100,39050,39150,39050,212
20240712,100400,2806340950,39100,39050,39150,39050,278
20240712,100300,2795473300,39050,39200,39200,39050,247
20240712,100200,2785803450,39100,39150,39200,39100,872
20240712,100100,2751664200,39150,39150,39150,39100,473
20240712,100000,2733147100,39150,39150,39200,39100,268
20240712,095900,2722654700,39150,39150,39150,39100,224
20240712,095800,2713886450,39150,39100,39150,39000,396
20240712,095700,2698403450,39150,39100,39200,39000,544
20240712,095600,2677148900,39100,39200,39250,39100,314
20240712,095500,2664835650,39200,39200,39300,39100,792
20240712,095400,2633756250,39200,39100,39200,39100,950
20240712,095300,2596553000,39150,39200,39200,39150,156
20240712,095200,2590441250,39150,39000,39150,39000,4311
20240712,095100,2422023900,39000,38900,39000,38900,461
20240712,095000,2404071400,38800,38800,38900,38800,738
20240712,094900,2375427250,38900,38950,38950,38900,193
20240712,094800,2367912250,38950,39000,39000,38800,536
20240712,094700,2347046150,39000,39050,39100,38950,437
20240712,094600,2330004600,39050,39100,39100,39050,147
20240712,094500,2324257000,39100,39000,39150,38950,1246
20240712,094400,2275615450,39000,38950,39000,38950,359
20240712,094300,2261622050,39000,39050,39050,38950,1071
20240712,094200,2219854050,39000,39050,39100,38950,495
20240712,094100,2200513450,38950,38950,39100,38950,886
20240712,094000,2165949050,38950,38950,39050,38950,327
20240712,093900,2153203850,39100,39150,39150,39000,1023
20240712,093800,2113261600,39150,39100,39150,39050,105
20240712,093700,2109156500,39100,39100,39200,39050,193
20240712,093600,2101610350,39200,39200,39250,39100,1150
20240712,093500,2056543250,39200,39200,39300,39200,589
20240712,093400,2033423800,39200,39350,39350,39200,2328
20240712,093300,1941984600,39300,39200,39400,39200,2776
20240712,093200,1832791050,39200,39150,39200,39150,417
20240712,093100,1816445750,39150,39050,39150,39050,334
20240712,093000,1803379300,39000,38950,39200,38950,1849
20240712,092900,1730978300,39000,39100,39150,38950,1749
20240712,092800,1662556750,39100,39150,39150,39100,202
20240712,092700,1654655950,39100,38950,39100,38850,5619
20240712,092600,1435358550,38800,38900,38950,38800,689
20240712,092500,1408545450,38900,38750,38950,38750,148
20240712,092400,1402788100,38800,38950,39000,38800,500
20240712,092300,1383326950,38750,39000,39000,38750,1140
20240712,092200,1338900400,39000,39000,39000,38950,385
20240712,092100,1323888300,39000,38900,39000,38750,3052
20240712,092000,1204958050,38900,38800,38900,38750,1794
20240712,091900,1135233450,38800,38750,38800,38750,159
20240712,091800,1129067850,38750,38850,38850,38750,784
20240712,091700,1098646200,38900,38800,38900,38800,281
20240712,091600,1087739900,38800,38950,38950,38750,3402
20240712,091500,955401700,38950,38850,38950,38850,1293
20240712,091400,905109850,38900,38750,38900,38750,654
20240712,091300,879724400,38750,38800,38900,38750,1534
20240712,091200,820130750,38800,38800,38850,38750,310
20240712,091100,808097450,38800,38700,38800,38700,2289
20240712,091000,719300600,38750,38550,38800,38550,2876
20240712,090900,607875100,38750,38550,38800,38550,3174
20240712,090800,485088100,38550,38650,38650,38500,512
20240712,090700,465334250,38650,38650,38700,38600,626
20240712,090600,441128250,38700,38600,38700,38600,1258
20240712,090500,392528950,38550,38500,38650,38500,245
20240712,090400,383079700,38650,38650,38700,38600,1805
20240712,090300,313349200,38650,38650,38750,38600,2263
20240712,090200,225837850,38650,38100,38650,38100,2783
20240712,090100,118691900,38050,38500,38500,37950,457
20240712,090000,101236050,38500,38250,38500,37950,2642