KissMeData/111770/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,200800,4030920300,37750,37750,37750,37750,4317
20240719,200700,4030920300,37750,37750,37750,37750,0
20240719,200600,4030920300,37750,37750,37750,37750,0
20240719,200500,4030920300,37750,37750,37750,37750,0
20240719,200400,4030920300,37750,37750,37750,37750,0
20240719,200300,4030920300,37750,37750,37750,37750,0
20240719,200200,4030920300,37750,37750,37750,37750,0
20240719,200100,4030920300,37750,37750,37750,37750,0
20240719,200000,4030920300,37750,37750,37750,37750,0
20240719,195900,4030920300,37750,37750,37750,37750,0
20240719,195800,4030920300,37750,37750,37750,37750,0
20240719,195700,4030920300,37750,37750,37750,37750,0
20240719,195600,4030920300,37750,37750,37750,37750,0
20240719,195500,4030920300,37750,37750,37750,37750,0
20240719,195400,4030920300,37750,37750,37750,37750,0
20240719,195300,4030920300,37750,37750,37750,37750,0
20240719,195200,4030920300,37750,37750,37750,37750,0
20240719,195100,4030920300,37750,37750,37750,37750,0
20240719,195000,4030920300,37750,37750,37750,37750,0
20240719,194900,4030920300,37750,37750,37750,37750,0
20240719,194800,4030920300,37750,37750,37750,37750,0
20240719,194700,4030920300,37750,37750,37750,37750,0
20240719,194600,4030920300,37750,37750,37750,37750,0
20240719,194500,4030920300,37750,37750,37750,37750,0
20240719,194400,4030920300,37750,37750,37750,37750,0
20240719,194300,4030920300,37750,37750,37750,37750,0
20240719,194200,4030920300,37750,37750,37750,37750,0
20240719,194100,4030920300,37750,37750,37750,37750,0
20240719,194000,4030920300,37750,37750,37750,37750,0
20240719,193900,4030920300,37750,37750,37750,37750,0
20240719,193800,4030920300,37750,37750,37750,37750,4317
20240719,193700,4030920300,37750,37750,37750,37750,0
20240719,193600,4030920300,37750,37750,37750,37750,0
20240719,193500,4030920300,37750,37750,37750,37750,0
20240719,193400,4030920300,37750,37750,37750,37750,0
20240719,193300,4030920300,37750,37750,37750,37750,0
20240719,193200,4030920300,37750,37750,37750,37750,0
20240719,193100,4030920300,37750,37750,37750,37750,0
20240719,193000,4030920300,37750,37750,37750,37750,0
20240719,192900,4030920300,37750,37750,37750,37750,0
20240719,192800,4030920300,37750,37750,37750,37750,0
20240719,192700,4030920300,37750,37750,37750,37750,0
20240719,192600,4030920300,37750,37750,37750,37750,0
20240719,192500,4030920300,37750,37750,37750,37750,0
20240719,192400,4030920300,37750,37750,37750,37750,0
20240719,192300,4030920300,37750,37750,37750,37750,0
20240719,192200,4030920300,37750,37750,37750,37750,0
20240719,192100,4030920300,37750,37750,37750,37750,0
20240719,192000,4030920300,37750,37750,37750,37750,0
20240719,191900,4030920300,37750,37750,37750,37750,0
20240719,191800,4030920300,37750,37750,37750,37750,0
20240719,191700,4030920300,37750,37750,37750,37750,0
20240719,191600,4030920300,37750,37750,37750,37750,0
20240719,191500,4030920300,37750,37750,37750,37750,0
20240719,191400,4030920300,37750,37750,37750,37750,0
20240719,191300,4030920300,37750,37750,37750,37750,0
20240719,191200,4030920300,37750,37750,37750,37750,0
20240719,191100,4030920300,37750,37750,37750,37750,0
20240719,191000,4030920300,37750,37750,37750,37750,0
20240719,190900,4030920300,37750,37750,37750,37750,0
20240719,190800,4030920300,37750,37750,37750,37750,4317
20240719,190700,4030920300,37750,37750,37750,37750,0
20240719,190600,4030920300,37750,37750,37750,37750,0
20240719,190500,4030920300,37750,37750,37750,37750,0
20240719,190400,4030920300,37750,37750,37750,37750,0
20240719,190300,4030920300,37750,37750,37750,37750,0
20240719,190200,4030920300,37750,37750,37750,37750,0
20240719,190100,4030920300,37750,37750,37750,37750,0
20240719,190000,4030920300,37750,37750,37750,37750,0
20240719,185900,4030920300,37750,37750,37750,37750,0
20240719,185800,4030920300,37750,37750,37750,37750,0
20240719,185700,4030920300,37750,37750,37750,37750,0
20240719,185600,4030920300,37750,37750,37750,37750,0
20240719,185500,4030920300,37750,37750,37750,37750,0
20240719,185400,4030920300,37750,37750,37750,37750,0
20240719,185300,4030920300,37750,37750,37750,37750,0
20240719,185200,4030920300,37750,37750,37750,37750,0
20240719,185100,4030920300,37750,37750,37750,37750,0
20240719,185000,4030920300,37750,37750,37750,37750,0
20240719,184900,4030920300,37750,37750,37750,37750,0
20240719,184800,4030920300,37750,37750,37750,37750,0
20240719,184700,4030920300,37750,37750,37750,37750,0
20240719,184600,4030920300,37750,37750,37750,37750,0
20240719,184500,4030920300,37750,37750,37750,37750,0
20240719,184400,4030920300,37750,37750,37750,37750,0
20240719,184300,4030920300,37750,37750,37750,37750,0
20240719,184200,4030920300,37750,37750,37750,37750,0
20240719,184100,4030920300,37750,37750,37750,37750,0
20240719,184000,4030920300,37750,37750,37750,37750,0
20240719,183900,4030920300,37750,37750,37750,37750,0
20240719,183800,4030920300,37750,37750,37750,37750,4317
20240719,183700,4030920300,37750,37750,37750,37750,0
20240719,183600,4030920300,37750,37750,37750,37750,0
20240719,183500,4030920300,37750,37750,37750,37750,0
20240719,183400,4030920300,37750,37750,37750,37750,0
20240719,183300,4030920300,37750,37750,37750,37750,0
20240719,183200,4030920300,37750,37750,37750,37750,0
20240719,183100,4030920300,37750,37750,37750,37750,0
20240719,183000,4030920300,37750,37750,37750,37750,0
20240719,182900,4030920300,37750,37750,37750,37750,0
20240719,182800,4030920300,37750,37750,37750,37750,0
20240719,182700,4030920300,37750,37750,37750,37750,0
20240719,182600,4030920300,37750,37750,37750,37750,0
20240719,182500,4030920300,37750,37750,37750,37750,0
20240719,182400,4030920300,37750,37750,37750,37750,0
20240719,182300,4030920300,37750,37750,37750,37750,0
20240719,182200,4030920300,37750,37750,37750,37750,0
20240719,182100,4030920300,37750,37750,37750,37750,0
20240719,182000,4030920300,37750,37750,37750,37750,0
20240719,181900,4030920300,37750,37750,37750,37750,0
20240719,181800,4030920300,37750,37750,37750,37750,0
20240719,181700,4030920300,37750,37750,37750,37750,0
20240719,181600,4030920300,37750,37750,37750,37750,0
20240719,181500,4030920300,37750,37750,37750,37750,0
20240719,181400,4030920300,37750,37750,37750,37750,0
20240719,181300,4030920300,37750,37750,37750,37750,0
20240719,181200,4030920300,37750,37750,37750,37750,0
20240719,181100,4030920300,37750,37750,37750,37750,0
20240719,181000,4030920300,37750,37750,37750,37750,0
20240719,180900,4030920300,37750,37750,37750,37750,0
20240719,180800,4030920300,37750,37750,37750,37750,4317
20240719,180700,4030920300,37750,37750,37750,37750,0
20240719,180600,4030920300,37750,37750,37750,37750,0
20240719,180500,4030920300,37750,37750,37750,37750,0
20240719,180400,4030920300,37750,37750,37750,37750,0
20240719,180300,4030920300,37750,37750,37750,37750,0
20240719,180200,4030920300,37750,37750,37750,37750,0
20240719,180100,4030920300,37750,37750,37750,37750,0
20240719,180000,4030920300,37750,37750,37750,37750,0
20240719,175900,4030920300,37750,37750,37750,37750,0
20240719,175800,4030920300,37750,37750,37750,37750,0
20240719,175700,4030920300,37750,37750,37750,37750,0
20240719,175600,4030920300,37750,37750,37750,37750,0
20240719,175500,4030920300,37750,37750,37750,37750,0
20240719,175400,4030920300,37750,37750,37750,37750,0
20240719,175300,4030920300,37750,37750,37750,37750,0
20240719,175200,4030920300,37750,37750,37750,37750,0
20240719,175100,4030920300,37750,37750,37750,37750,0
20240719,175000,4030920300,37750,37750,37750,37750,0
20240719,174900,4030920300,37750,37750,37750,37750,0
20240719,174800,4030920300,37750,37750,37750,37750,0
20240719,174700,4030920300,37750,37750,37750,37750,0
20240719,174600,4030920300,37750,37750,37750,37750,0
20240719,174500,4030920300,37750,37750,37750,37750,0
20240719,174400,4030920300,37750,37750,37750,37750,0
20240719,174300,4030920300,37750,37750,37750,37750,0
20240719,174200,4030920300,37750,37750,37750,37750,0
20240719,174100,4030920300,37750,37750,37750,37750,0
20240719,174000,4030920300,37750,37750,37750,37750,0
20240719,173900,4030920300,37750,37750,37750,37750,0
20240719,173800,4030920300,37750,37750,37750,37750,4317
20240719,173700,4030920300,37750,37750,37750,37750,0
20240719,173600,4030920300,37750,37750,37750,37750,0
20240719,173500,4030920300,37750,37750,37750,37750,0
20240719,173400,4030920300,37750,37750,37750,37750,0
20240719,173300,4030920300,37750,37750,37750,37750,0
20240719,173200,4030920300,37750,37750,37750,37750,0
20240719,173100,4030920300,37750,37750,37750,37750,0
20240719,173000,4030920300,37750,37750,37750,37750,0
20240719,172900,4030920300,37750,37750,37750,37750,0
20240719,172800,4030920300,37750,37750,37750,37750,0
20240719,172700,4030920300,37750,37750,37750,37750,0
20240719,172600,4030920300,37750,37750,37750,37750,0
20240719,172500,4030920300,37750,37750,37750,37750,0
20240719,172400,4030920300,37750,37750,37750,37750,0
20240719,172300,4030920300,37750,37750,37750,37750,0
20240719,172200,4030920300,37750,37750,37750,37750,0
20240719,172100,4030920300,37750,37750,37750,37750,0
20240719,172000,4030920300,37750,37750,37750,37750,0
20240719,171900,4030920300,37750,37750,37750,37750,0
20240719,171800,4030920300,37750,37750,37750,37750,0
20240719,171700,4030920300,37750,37750,37750,37750,0
20240719,171600,4030920300,37750,37750,37750,37750,0
20240719,171500,4030920300,37750,37750,37750,37750,0
20240719,171400,4030920300,37750,37750,37750,37750,0
20240719,171300,4030920300,37750,37750,37750,37750,0
20240719,171200,4030920300,37750,37750,37750,37750,0
20240719,171100,4030920300,37750,37750,37750,37750,0
20240719,171000,4030920300,37750,37750,37750,37750,0
20240719,170900,4030920300,37750,37750,37750,37750,0
20240719,170800,4030920300,37750,37750,37750,37750,4317
20240719,170700,4030920300,37750,37750,37750,37750,0
20240719,170600,4030920300,37750,37750,37750,37750,0
20240719,170500,4030920300,37750,37750,37750,37750,0
20240719,170400,4030920300,37750,37750,37750,37750,0
20240719,170300,4030920300,37750,37750,37750,37750,0
20240719,170200,4030920300,37750,37750,37750,37750,0
20240719,170100,4030920300,37750,37750,37750,37750,0
20240719,170000,4030920300,37750,37750,37750,37750,0
20240719,165900,4030920300,37750,37750,37750,37750,0
20240719,165800,4030920300,37750,37750,37750,37750,0
20240719,165700,4030920300,37750,37750,37750,37750,0
20240719,165600,4030920300,37750,37750,37750,37750,0
20240719,165500,4030920300,37750,37750,37750,37750,0
20240719,165400,4030920300,37750,37750,37750,37750,0
20240719,165300,4030920300,37750,37750,37750,37750,0
20240719,165200,4030920300,37750,37750,37750,37750,0
20240719,165100,4030920300,37750,37750,37750,37750,0
20240719,165000,4030920300,37750,37750,37750,37750,0
20240719,164900,4030920300,37750,37750,37750,37750,0
20240719,164800,4030920300,37750,37750,37750,37750,0
20240719,164700,4030920300,37750,37750,37750,37750,0
20240719,164600,4030920300,37750,37750,37750,37750,0
20240719,164500,4030920300,37750,37750,37750,37750,0
20240719,164400,4030920300,37750,37750,37750,37750,0
20240719,164300,4030920300,37750,37750,37750,37750,0
20240719,164200,4030920300,37750,37750,37750,37750,0
20240719,164100,4030920300,37750,37750,37750,37750,0
20240719,164000,4030920300,37750,37750,37750,37750,0
20240719,163900,4030920300,37750,37750,37750,37750,0
20240719,163800,4030920300,37750,37750,37750,37750,4317
20240719,163700,4030920300,37750,37750,37750,37750,0
20240719,163600,4030920300,37750,37750,37750,37750,0
20240719,163500,4030920300,37750,37750,37750,37750,0
20240719,163400,4030920300,37750,37750,37750,37750,0
20240719,163300,4030920300,37750,37750,37750,37750,0
20240719,163200,4030920300,37750,37750,37750,37750,0
20240719,163100,4030920300,37750,37750,37750,37750,0
20240719,163000,4030920300,37750,37750,37750,37750,0
20240719,162900,4030920300,37750,37750,37750,37750,0
20240719,162800,4030920300,37750,37750,37750,37750,0
20240719,162700,4030920300,37750,37750,37750,37750,0
20240719,162600,4030920300,37750,37750,37750,37750,0
20240719,162500,4030920300,37750,37750,37750,37750,0
20240719,162400,4030920300,37750,37750,37750,37750,0
20240719,162300,4030920300,37750,37750,37750,37750,0
20240719,162200,4030920300,37750,37750,37750,37750,0
20240719,162100,4030920300,37750,37750,37750,37750,0
20240719,162000,4030920300,37750,37750,37750,37750,0
20240719,161900,4030920300,37750,37750,37750,37750,0
20240719,161800,4030920300,37750,37750,37750,37750,0
20240719,161700,4030920300,37750,37750,37750,37750,0
20240719,161600,4030920300,37750,37750,37750,37750,0
20240719,161500,4030920300,37750,37750,37750,37750,0
20240719,161400,4030920300,37750,37750,37750,37750,0
20240719,161300,4030920300,37750,37750,37750,37750,0
20240719,161200,4030920300,37750,37750,37750,37750,0
20240719,161100,4030920300,37750,37750,37750,37750,0
20240719,161000,4030920300,37750,37750,37750,37750,0
20240719,160900,4030920300,37750,37750,37750,37750,0
20240719,160800,4030920300,37750,37750,37750,37750,4317
20240719,160700,4030920300,37750,37750,37750,37750,0
20240719,160600,4030920300,37750,37750,37750,37750,0
20240719,160500,4030920300,37750,37750,37750,37750,0
20240719,160400,4030920300,37750,37750,37750,37750,0
20240719,160300,4030920300,37750,37750,37750,37750,0
20240719,160200,4030920300,37750,37750,37750,37750,0
20240719,160100,4030920300,37750,37750,37750,37750,0
20240719,160000,4030920300,37750,37750,37750,37750,0
20240719,155900,4030920300,37750,37750,37750,37750,0
20240719,155800,4030920300,37750,37750,37750,37750,0
20240719,155700,4030920300,37750,37750,37750,37750,0
20240719,155600,4030920300,37750,37750,37750,37750,0
20240719,155500,4030920300,37750,37750,37750,37750,0
20240719,155400,4030920300,37750,37750,37750,37750,0
20240719,155300,4030920300,37750,37750,37750,37750,0
20240719,155200,4030920300,37750,37750,37750,37750,0
20240719,155100,4030920300,37750,37750,37750,37750,0
20240719,155000,4030920300,37750,37750,37750,37750,0
20240719,154900,4030920300,37750,37750,37750,37750,0
20240719,154800,4030920300,37750,37750,37750,37750,0
20240719,154700,4030920300,37750,37750,37750,37750,0
20240719,154600,4030920300,37750,37750,37750,37750,0
20240719,154500,4030920300,37750,37750,37750,37750,0
20240719,154400,4030920300,37750,37750,37750,37750,0
20240719,154300,4030920300,37750,37750,37750,37750,0
20240719,154200,4030920300,37750,37750,37750,37750,0
20240719,154100,4030920300,37750,37750,37750,37750,0
20240719,154000,4030920300,37750,37750,37750,37750,0
20240719,153900,4030920300,37750,37750,37750,37750,0
20240719,153800,4030920300,37750,37750,37750,37750,4317
20240719,153700,4030920300,37750,37750,37750,37750,0
20240719,153600,4030920300,37750,37750,37750,37750,0
20240719,153500,4030920300,37750,37750,37750,37750,0
20240719,153400,4030920300,37750,37750,37750,37750,0
20240719,153300,4030920300,37750,37750,37750,37750,0
20240719,153200,4030920300,37750,37750,37750,37750,0
20240719,153100,4030920300,37750,37750,37750,37750,0
20240719,153000,4030920300,37750,37750,37750,37750,4317
20240719,152900,3867953550,37800,37800,37800,37800,0
20240719,152800,3867953550,37800,37800,37800,37800,0
20240719,152700,3867953550,37800,37800,37800,37800,0
20240719,152600,3867953550,37800,37800,37800,37800,0
20240719,152500,3867953550,37800,37800,37800,37800,0
20240719,152400,3867953550,37800,37800,37800,37800,0
20240719,152300,3867953550,37800,37800,37800,37800,0
20240719,152200,3867953550,37800,37800,37800,37800,0
20240719,152100,3867953550,37800,37800,37800,37800,0
20240719,152000,3867953550,37800,37800,37800,37800,0
20240719,151900,3867953550,37800,37800,37850,37750,1320
20240719,151800,3818117650,37850,37800,37850,37800,211
20240719,151700,3810141650,37850,37900,37950,37850,3823
20240719,151600,3665245550,37900,37950,37950,37900,482
20240719,151500,3646973600,37950,37900,37950,37900,1239
20240719,151400,3600005200,37950,38000,38000,37900,307
20240719,151300,3588354650,37950,37950,38000,37900,44
20240719,151200,3586684600,37950,37950,37950,37900,101
20240719,151100,3582851900,37900,37900,38000,37900,233
20240719,151000,3574007300,37950,37950,38000,37950,371
20240719,150900,3559916250,37950,38000,38050,37900,144
20240719,150800,3554446800,37950,37900,38000,37900,132
20240719,150700,3549437300,37900,37850,37900,37800,506
20240719,150600,3530282150,37850,37800,37850,37800,576
20240719,150500,3508502250,37850,37900,37900,37800,389
20240719,150400,3493779650,37900,37950,38000,37850,421
20240719,150300,3477821000,38000,37900,38000,37900,100
20240719,150200,3474028250,37900,37850,38050,37850,249
20240719,150100,3464588600,37850,38050,38050,37850,200
20240719,150000,3456998200,37900,37850,38050,37850,209
20240719,145900,3449065750,37850,37900,37950,37850,140
20240719,145800,3443755150,37900,37950,38000,37900,171
20240719,145700,3437272350,37950,38000,38000,37900,190
20240719,145600,3430064150,37950,37950,37950,37900,188
20240719,145500,3422930550,37950,37900,37950,37900,143
20240719,145400,3417503950,37900,37950,38000,37900,202
20240719,145300,3409844200,38000,37950,38100,37950,268
20240719,145200,3399654000,38000,37950,38000,37950,207
20240719,145100,3391788550,37950,38100,38100,37950,1389
20240719,145000,3339007200,38000,38000,38050,38000,285
20240719,144900,3328167050,38000,38050,38100,38000,262
20240719,144800,3318192250,38100,38000,38100,38000,320
20240719,144700,3306017050,38050,38000,38050,38000,121
20240719,144600,3301413600,38000,38100,38100,38000,138
20240719,144500,3296157800,38000,38050,38100,38000,112
20240719,144400,3291892050,38050,38050,38150,38050,223
20240719,144300,3283401250,38100,38050,38150,38050,156
20240719,144200,3277457950,38050,38050,38100,38050,49
20240719,144100,3275591750,38000,38100,38150,38000,310
20240719,144000,3263788400,38050,38050,38100,38050,14
20240719,143900,3263255650,38050,38100,38100,38050,25
20240719,143800,3262304050,38100,38050,38100,38050,131
20240719,143700,3257313050,38100,38050,38150,38050,339
20240719,143600,3244403750,38100,38100,38100,38000,136
20240719,143500,3239229000,38000,38000,38000,38000,15
20240719,143400,3238659000,38050,38100,38100,38000,331
20240719,143300,3226053650,38100,38050,38150,38050,191
20240719,143200,3218777050,38050,38050,38100,38050,124
20240719,143100,3214058750,38050,38050,38150,38050,233
20240719,143000,3205182050,38050,38100,38100,38000,68
20240719,142900,3202592600,38100,38100,38100,37950,53
20240719,142800,3200574350,38100,38050,38100,38050,267
20240719,142700,3190401700,38050,38050,38100,38000,551
20240719,142600,3169443850,38000,38000,38050,38000,127
20240719,142500,3164611650,38000,38050,38050,38000,145
20240719,142400,3159095050,38000,38050,38050,38000,178
20240719,142300,3152323000,38050,38050,38100,38050,179
20240719,142200,3145512000,38000,38050,38050,38000,236
20240719,142100,3136532500,38050,38100,38100,38050,123
20240719,142000,3131849450,38100,38050,38100,38050,232
20240719,141900,3123014250,38050,38000,38100,38000,235
20240719,141800,3114067200,38000,38050,38100,37950,514
20240719,141700,3094515900,38000,37950,38000,37950,92
20240719,141600,3091020250,38000,38050,38050,38000,115
20240719,141500,3086647750,38050,38000,38100,37900,565
20240719,141400,3065190450,38100,38050,38100,38000,157
20240719,141300,3059216650,38000,38050,38050,38000,235
20240719,141200,3050275200,38050,38100,38100,38000,378
20240719,141100,3035886600,38100,38050,38100,38000,133
20240719,141000,3030826900,38000,38050,38050,38000,243
20240719,140900,3021581300,38050,38000,38050,38000,114
20240719,140800,3017243650,38000,38050,38050,38000,271
20240719,140700,3006934250,38100,38100,38100,38050,326
20240719,140600,2994514800,38100,38100,38150,38100,218
20240719,140500,2986201550,38100,38050,38100,38050,220
20240719,140400,2977819650,38050,38050,38050,38050,121
20240719,140300,2973215600,38000,38100,38100,38000,405
20240719,140200,2957801300,38050,38100,38100,38050,62
20240719,140100,2955441700,38050,38000,38100,38000,178
20240719,140000,2948671750,38000,38100,38150,38000,542
20240719,135900,2928037450,38100,38100,38150,38100,147
20240719,135800,2922430250,38100,38100,38100,38100,104
20240719,135700,2918467850,38100,38100,38100,38050,229
20240719,135600,2909744000,38100,38100,38150,38100,208
20240719,135500,2901809600,38100,38050,38100,38050,107
20240719,135400,2897733250,38100,38100,38150,38100,689
20240719,135300,2871469450,38100,38100,38150,38100,154
20240719,135200,2865595850,38100,38150,38150,38100,163
20240719,135100,2859377700,38100,38050,38150,38050,109
20240719,135000,2855225350,38050,38000,38100,38000,34
20240719,134900,2853931900,38100,38000,38100,38000,499
20240719,134800,2834941100,38050,38000,38050,38000,170
20240719,134700,2828478250,37950,37950,38000,37950,674
20240719,134600,2802879700,37900,37800,37900,37800,350
20240719,134500,2789616400,37750,37750,37850,37750,466
20240719,134400,2772003050,37750,37750,37750,37750,30
20240719,134300,2770870550,37750,37700,37750,37700,106
20240719,134200,2766869900,37700,37650,37700,37650,288
20240719,134100,2756016900,37650,37650,37650,37650,39
20240719,134000,2754548550,37650,37650,37700,37650,177
20240719,133900,2747876900,37650,37650,37700,37650,96
20240719,133800,2744262250,37650,37650,37700,37650,26
20240719,133700,2743283300,37650,37800,37800,37650,2523
20240719,133600,2648026150,37850,37800,37850,37800,17
20240719,133500,2647383350,37800,37800,37800,37800,22
20240719,133400,2646551750,37800,37800,37800,37800,33
20240719,133300,2645304350,37800,37800,37800,37800,15
20240719,133200,2644737350,37800,37800,37800,37800,87
20240719,133100,2641448750,37750,37750,37800,37750,46
20240719,133000,2639712150,37750,37750,37850,37750,54
20240719,132900,2637670100,37800,37800,37800,37800,893
20240719,132800,2603914700,37800,37800,37800,37800,20
20240719,132700,2603158700,37800,37800,37900,37800,111
20240719,132600,2598959700,37800,37800,37850,37800,620
20240719,132500,2575493650,37800,37800,37850,37800,33
20240719,132400,2574245750,37800,37800,37850,37800,50
20240719,132300,2572354750,37800,37800,37800,37800,19
20240719,132200,2571636550,37800,37800,37850,37800,42
20240719,132100,2570048450,37800,37850,37850,37800,78
20240719,132000,2567097550,37800,37800,37800,37800,209
20240719,131900,2559197350,37800,37850,37850,37800,174
20240719,131800,2552611950,37850,37850,37850,37800,75
20240719,131700,2549774400,37800,37850,37900,37800,155
20240719,131600,2543907700,37850,37850,37850,37850,50
20240719,131500,2542015200,37800,37850,37850,37800,115
20240719,131400,2537663200,37850,37850,37850,37800,362
20240719,131300,2523962050,37850,37850,37850,37850,1
20240719,131200,2523924200,37800,37750,37800,37750,94
20240719,131100,2520371750,37750,37750,37750,37750,22
20240719,131000,2519541250,37850,37800,37850,37750,220
20240719,130900,2511217750,37800,37750,37800,37750,130
20240719,130800,2506306800,37750,37750,37800,37750,100
20240719,130700,2502529300,37750,37800,37850,37750,241
20240719,130600,2493419550,37800,37800,37800,37800,43
20240719,130500,2491794150,37800,37800,37800,37750,176
20240719,130400,2485144600,37800,37800,37800,37800,328
20240719,130300,2472746200,37800,37800,37850,37800,41
20240719,130200,2471196350,37800,37850,37850,37800,112
20240719,130100,2466959050,37800,37800,37800,37800,61
20240719,130000,2464653250,37800,37850,37850,37800,259
20240719,125900,2454852650,37800,37800,37800,37800,207
20240719,125800,2447028050,37800,37800,37800,37800,10
20240719,125700,2446650050,37800,37800,37800,37800,161
20240719,125600,2440564250,37800,37800,37850,37800,85
20240719,125500,2437351200,37800,37850,37850,37800,35
20240719,125400,2436028100,37800,37800,37800,37800,19
20240719,125300,2435309900,37800,37800,37800,37750,876
20240719,125200,2402197150,37800,37850,37850,37800,167
20240719,125100,2395877050,37850,37800,37850,37800,157
20240719,125000,2389941950,37800,37850,37850,37800,86
20240719,124900,2386690850,37800,37850,37850,37800,604
20240719,124800,2363831600,37900,37850,37900,37850,163
20240719,124700,2357662000,37850,37850,37850,37850,20
20240719,124600,2356905000,37850,37850,37850,37850,101
20240719,124500,2353082150,37850,37900,38000,37850,314
20240719,124400,2341187550,37850,38000,38000,37850,61
20240719,124300,2338871200,38000,37950,38000,37900,871
20240719,124200,2305813850,37950,38000,38000,37950,218
20240719,124100,2297529950,38000,37950,38000,37950,141
20240719,124000,2292176950,37950,37900,37950,37900,22
20240719,123900,2291342150,37900,38000,38000,37900,65
20240719,123800,2288875350,37900,38000,38000,37850,7119
20240719,123700,2018959600,38000,38050,38050,38000,165
20240719,123600,2012684700,38050,38050,38050,38050,184
20240719,123500,2005683500,38050,38100,38100,38050,113
20240719,123400,2001378850,38100,38100,38100,38100,310
20240719,123300,1989567850,38100,38050,38100,38050,126
20240719,123200,1984772550,38000,38000,38050,38000,146
20240719,123100,1979220850,38000,38000,38050,38000,106
20240719,123000,1975192400,38000,38050,38050,38000,656
20240719,122900,1950231650,38050,38050,38050,38050,22
20240719,122800,1949394550,38100,38050,38100,38050,25
20240719,122700,1948442700,38100,38100,38150,38100,339
20240719,122600,1935526050,38100,38150,38200,38100,502
20240719,122500,1916375850,38150,38150,38150,38150,14
20240719,122400,1915841750,38150,38150,38150,38150,43
20240719,122300,1914201300,38150,38150,38150,38150,15
20240719,122200,1913629050,38150,38150,38150,38150,11
20240719,122100,1913209400,38200,38150,38200,38150,380
20240719,122000,1898711400,38100,38100,38100,38100,40
20240719,121900,1897187400,38100,38100,38100,38100,10
20240719,121800,1896806400,38100,38150,38150,38100,22
20240719,121700,1895967200,38100,38200,38200,38100,780
20240719,121600,1866176000,38200,38200,38200,38200,24
20240719,121500,1865259200,38200,38200,38200,38200,3
20240719,121400,1865144600,38200,38200,38200,38200,22
20240719,121300,1864304200,38200,38200,38200,38200,15
20240719,121200,1863731200,38200,38200,38200,38200,0
20240719,121100,1863731200,38200,38200,38200,38200,23
20240719,121000,1862852600,38200,38250,38250,38200,426
20240719,120900,1846558750,38200,38200,38200,38200,71
20240719,120800,1843846550,38150,38150,38200,38150,16
20240719,120700,1843236100,38150,38150,38150,38150,12
20240719,120600,1842778300,38150,38150,38150,38150,1
20240719,120500,1842740150,38150,38250,38300,38150,1134
20240719,120400,1799378800,38200,38200,38200,38200,26
20240719,120300,1798385600,38200,38200,38200,38200,2
20240719,120200,1798309200,38200,38200,38200,38200,10
20240719,120100,1797927200,38200,38200,38200,38200,205
20240719,120000,1790096200,38150,38150,38150,38150,22
20240719,115900,1789256900,38150,38150,38150,38150,11
20240719,115800,1788837250,38150,38150,38200,38150,72
20240719,115700,1786088800,38150,38150,38150,38150,16
20240719,115600,1785478400,38150,38150,38150,38150,27
20240719,115500,1784448350,38150,38150,38150,38150,28
20240719,115400,1783380150,38150,38150,38200,38150,174
20240719,115300,1776742000,38150,38100,38150,38100,73
20240719,115200,1773957200,38100,38050,38150,38050,218
20240719,115100,1765648550,38050,38100,38100,38050,26
20240719,115000,1764658750,38050,38050,38050,38050,36
20240719,114900,1763288950,38050,38050,38050,38050,99
20240719,114800,1759522000,38050,38050,38050,38050,41
20240719,114700,1757961950,38050,38150,38150,38050,113
20240719,114600,1753652300,38150,38250,38250,38100,549
20240719,114500,1732659700,38200,38200,38200,38200,76
20240719,114400,1729756500,38200,38200,38250,38200,136
20240719,114300,1724561250,38200,38150,38200,38150,19
20240719,114200,1723836150,38150,38150,38150,38150,25
20240719,114100,1722882400,38150,38150,38150,38150,10
20240719,114000,1722500900,38150,38150,38150,38150,47
20240719,113900,1720707850,38150,38150,38150,38150,23
20240719,113800,1719830400,38150,38150,38150,38150,56
20240719,113700,1717694000,38200,38150,38200,38150,158
20240719,113600,1711659000,38150,38150,38150,38100,75
20240719,113500,1708798250,38100,38100,38150,38050,245
20240719,113400,1699468400,38150,38200,38200,38150,459
20240719,113300,1681957500,38150,38150,38150,38150,33
20240719,113200,1680698550,38150,38150,38150,38150,31
20240719,113100,1679515900,38150,38150,38200,38150,28
20240719,113000,1678447650,38150,38150,38150,38150,53
20240719,112900,1676425700,38050,38200,38200,38050,360
20240719,112800,1662704900,38200,38300,38300,38000,1327
20240719,112700,1611981900,38300,38300,38300,38300,6
20240719,112600,1611752100,38300,38200,38300,38200,281
20240719,112500,1601001850,38200,38200,38250,38200,108
20240719,112400,1596874600,38200,38200,38200,38200,38
20240719,112300,1595423000,38200,38200,38200,38200,44
20240719,112200,1593742200,38200,38200,38200,38200,39
20240719,112100,1592252400,38200,38200,38200,38200,1
20240719,112000,1592214200,38200,38200,38200,38200,23
20240719,111900,1591335600,38200,38200,38200,38200,40
20240719,111800,1589807600,38200,38200,38200,38200,3
20240719,111700,1589693000,38200,38200,38200,38200,14
20240719,111600,1589158200,38200,38150,38200,38150,67
20240719,111500,1586600500,38150,38150,38150,38150,2
20240719,111400,1586524200,38150,38050,38150,38050,72
20240719,111300,1583779550,38050,38250,38300,38050,1534
20240719,111200,1525154200,38200,38200,38200,38200,2
20240719,111100,1525077800,38200,38150,38250,38150,27
20240719,111000,1524046850,38150,38200,38200,38150,71
20240719,110900,1521335400,38150,38200,38200,38150,211
20240719,110800,1513276900,38200,38250,38250,38200,158
20240719,110700,1507233800,38250,38200,38250,38200,150
20240719,110600,1501501600,38200,38150,38200,38150,24
20240719,110500,1500584900,38150,38150,38150,38100,163
20240719,110400,1494366950,38150,38150,38150,38150,52
20240719,110300,1492383150,38150,38200,38200,38150,138
20240719,110200,1487112900,38150,38150,38200,38150,90
20240719,110100,1483675450,38150,38150,38200,38150,124
20240719,110000,1478944800,38200,38250,38250,38200,560
20240719,105900,1457528500,38200,38200,38200,38200,53
20240719,105800,1455503900,38200,38200,38250,38200,35
20240719,105700,1454166850,38200,38150,38250,38150,269
20240719,105600,1443898950,38100,38100,38100,38050,263
20240719,105500,1433879150,38050,38050,38100,38000,88
20240719,105400,1430531300,38050,38050,38050,38000,534
20240719,105300,1410222800,38050,38150,38150,38050,682
20240719,105200,1384247450,38100,38150,38150,38100,242
20240719,105100,1375024750,38150,38200,38200,38100,435
20240719,105000,1358445700,38200,38150,38200,38100,295
20240719,104900,1347189300,38150,38150,38200,38150,455
20240719,104800,1329809350,38150,38150,38200,38150,118
20240719,104700,1325305150,38150,38150,38150,38150,44
20240719,104600,1323626550,38150,38150,38200,38150,132
20240719,104500,1318590500,38150,38150,38200,38150,107
20240719,104400,1314508350,38150,38150,38150,38150,69
20240719,104300,1311876000,38150,38150,38200,38150,184
20240719,104200,1304849850,38200,38150,38200,38150,268
20240719,104100,1294615600,38150,38150,38200,38150,89
20240719,104000,1291220200,38150,38200,38200,38150,202
20240719,103900,1283513850,38150,38150,38200,38150,269
20240719,103800,1273247650,38150,38200,38200,38150,318
20240719,103700,1261105950,38200,38200,38250,38200,238
20240719,103600,1252014100,38200,38250,38250,38200,234
20240719,103500,1243070950,38250,38250,38250,38250,209
20240719,103400,1235076700,38250,38300,38350,38250,226
20240719,103300,1226424350,38300,38300,38350,38300,107
20240719,103200,1222323650,38300,38300,38350,38300,128
20240719,103100,1217421000,38300,38350,38350,38300,412
20240719,103000,1201623800,38350,38250,38350,38250,343
20240719,102900,1188478300,38250,38250,38300,38250,46
20240719,102800,1186718050,38250,38250,38250,38250,55
20240719,102700,1184614300,38250,38300,38300,38250,165
20240719,102600,1178296900,38300,38250,38300,38250,182
20240719,102500,1171327950,38250,38250,38250,38250,40
20240719,102400,1169797950,38250,38300,38400,38250,491
20240719,102300,1150992400,38300,38300,38350,38300,199
20240719,102200,1143367800,38300,38300,38300,38300,128
20240719,102100,1138465400,38300,38300,38400,38300,99
20240719,102000,1134671450,38350,38400,38400,38350,944
20240719,101900,1098445350,38400,38450,38450,38400,260
20240719,101800,1088458800,38500,38550,38550,38450,576
20240719,101700,1066302800,38550,38600,38600,38500,367
20240719,101600,1052152150,38600,38600,38600,38550,166
20240719,101500,1045745150,38550,38600,38600,38550,225
20240719,101400,1037064850,38550,38550,38550,38550,0
20240719,101300,1037064850,38550,38700,38700,38550,113
20240719,101200,1032693350,38700,38700,38700,38550,786
20240719,101100,1002283150,38650,38600,38650,38600,140
20240719,101000,996872250,38600,38650,38650,38600,49
20240719,100900,994979000,38600,38600,38600,38600,24
20240719,100800,994052600,38600,38600,38650,38600,149
20240719,100700,988295900,38600,38600,38600,38600,591
20240719,100600,965483300,38550,38500,38600,38500,214
20240719,100500,957224650,38500,38500,38550,38500,152
20240719,100400,951370200,38450,38600,38600,38450,58
20240719,100300,949139950,38450,38500,38600,38450,865
20240719,100200,915805000,38500,38450,38500,38450,336
20240719,100100,902878300,38500,38350,38550,38350,783
20240719,100000,872739500,38350,38400,38400,38350,33
20240719,095900,871473850,38400,38400,38450,38350,448
20240719,095800,854271400,38400,38450,38450,38400,263
20240719,095700,844165450,38450,38450,38450,38400,153
20240719,095600,838283150,38450,38450,38500,38400,312
20240719,095500,826285350,38450,38450,38450,38450,232
20240719,095400,817364950,38450,38450,38500,38450,254
20240719,095300,807590950,38450,38600,38600,38450,186
20240719,095200,800428050,38450,38500,38550,38450,146
20240719,095100,794806450,38500,38500,38500,38500,273
20240719,095000,784295950,38500,38550,38550,38500,251
20240719,094900,774623350,38550,38600,38600,38550,102
20240719,094800,770688750,38600,38550,38600,38550,78
20240719,094700,767681600,38550,38600,38650,38500,1640
20240719,094600,704505400,38650,38600,38650,38600,317
20240719,094500,692268650,38600,38650,38700,38600,619
20240719,094400,668352150,38650,38700,38750,38650,888
20240719,094300,633990200,38700,38700,38750,38700,80
20240719,094200,630894100,38700,38750,38750,38700,111
20240719,094100,626593400,38750,38750,38750,38700,12
20240719,094000,626128500,38750,38700,38750,38700,188
20240719,093900,618847700,38700,38800,38800,38700,180
20240719,093800,611873050,38800,38750,38800,38750,538
20240719,093700,591003150,38750,38750,38800,38750,198
20240719,093600,583327900,38800,38850,38850,38800,2127
20240719,093500,500797450,38850,38950,38950,38850,660
20240719,093400,475117900,38950,38950,38950,38900,163
20240719,093300,468769650,38900,38900,38900,38900,23
20240719,093200,467874950,38900,38900,38900,38900,110
20240719,093100,463595950,38850,38850,38900,38800,387
20240719,093000,448562900,38850,38950,38950,38850,1077
20240719,092900,406661600,38950,38950,38950,38950,77
20240719,092800,403662450,38900,38950,38950,38900,44
20240719,092700,401949300,38950,39000,39100,38950,244
20240719,092600,392430500,39000,39050,39100,39000,162
20240719,092500,386102750,39050,38900,39050,38900,438
20240719,092400,369039450,38950,38950,39000,38900,391
20240719,092300,353811600,38950,39000,39000,38950,80
20240719,092200,350692700,39000,39000,39000,38950,431
20240719,092100,333885250,39000,39000,39050,39000,58
20240719,092000,331621100,39000,39000,39000,39000,80
20240719,091900,328501100,39000,39050,39050,39000,52
20240719,091800,326471250,39050,39150,39150,39050,449
20240719,091700,308912050,39100,39050,39100,39000,131
20240719,091600,303796650,39050,38900,39050,38900,102
20240719,091500,299821850,38950,38850,38950,38850,721
20240719,091400,271799550,38900,38850,38900,38850,89
20240719,091300,268338850,38850,38900,38950,38850,460
20240719,091200,250444850,38950,38950,39000,38950,403
20240719,091100,234745900,38950,39000,39050,38950,331
20240719,091000,221833600,39000,39050,39050,38950,207
20240719,090900,213759800,39050,39000,39050,39000,34
20240719,090800,212433750,39000,38950,39000,38950,805
20240719,090700,181076350,38950,39050,39050,38950,460
20240719,090600,163145800,39050,39050,39100,39000,100
20240719,090500,159240850,39050,38950,39050,38950,204
20240719,090400,151290900,39050,39000,39050,38950,149
20240719,090300,145483200,38950,38950,39000,38900,226
20240719,090200,136683800,38950,38850,39000,38850,254
20240719,090100,126792600,38800,38900,38900,38800,1244
20240719,090000,78479800,38850,39200,39250,38850,2004