KissMeData/042000/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192900,17655607950,30850,30850,30850,30850,10128
20240716,192800,17655607950,30850,30850,30850,30850,0
20240716,192700,17655607950,30850,30850,30850,30850,0
20240716,192600,17655607950,30850,30850,30850,30850,0
20240716,192500,17655607950,30850,30850,30850,30850,0
20240716,192400,17655607950,30850,30850,30850,30850,0
20240716,192300,17655607950,30850,30850,30850,30850,0
20240716,192200,17655607950,30850,30850,30850,30850,0
20240716,192100,17655607950,30850,30850,30850,30850,0
20240716,192000,17655607950,30850,30850,30850,30850,0
20240716,191900,17655607950,30850,30850,30850,30850,0
20240716,191800,17655607950,30850,30850,30850,30850,0
20240716,191700,17655607950,30850,30850,30850,30850,0
20240716,191600,17655607950,30850,30850,30850,30850,0
20240716,191500,17655607950,30850,30850,30850,30850,0
20240716,191400,17655607950,30850,30850,30850,30850,0
20240716,191300,17655607950,30850,30850,30850,30850,0
20240716,191200,17655607950,30850,30850,30850,30850,0
20240716,191100,17655607950,30850,30850,30850,30850,0
20240716,191000,17655607950,30850,30850,30850,30850,0
20240716,190900,17655607950,30850,30850,30850,30850,0
20240716,190800,17655607950,30850,30850,30850,30850,0
20240716,190700,17655607950,30850,30850,30850,30850,0
20240716,190600,17655607950,30850,30850,30850,30850,0
20240716,190500,17655607950,30850,30850,30850,30850,0
20240716,190400,17655607950,30850,30850,30850,30850,0
20240716,190300,17655607950,30850,30850,30850,30850,0
20240716,190200,17655607950,30850,30850,30850,30850,0
20240716,190100,17655607950,30850,30850,30850,30850,0
20240716,190000,17655607950,30850,30850,30850,30850,0
20240716,185900,17655607950,30850,30850,30850,30850,10128
20240716,185800,17655607950,30850,30850,30850,30850,0
20240716,185700,17655607950,30850,30850,30850,30850,0
20240716,185600,17655607950,30850,30850,30850,30850,0
20240716,185500,17655607950,30850,30850,30850,30850,0
20240716,185400,17655607950,30850,30850,30850,30850,0
20240716,185300,17655607950,30850,30850,30850,30850,0
20240716,185200,17655607950,30850,30850,30850,30850,0
20240716,185100,17655607950,30850,30850,30850,30850,0
20240716,185000,17655607950,30850,30850,30850,30850,0
20240716,184900,17655607950,30850,30850,30850,30850,0
20240716,184800,17655607950,30850,30850,30850,30850,0
20240716,184700,17655607950,30850,30850,30850,30850,0
20240716,184600,17655607950,30850,30850,30850,30850,0
20240716,184500,17655607950,30850,30850,30850,30850,0
20240716,184400,17655607950,30850,30850,30850,30850,0
20240716,184300,17655607950,30850,30850,30850,30850,0
20240716,184200,17655607950,30850,30850,30850,30850,0
20240716,184100,17655607950,30850,30850,30850,30850,0
20240716,184000,17655607950,30850,30850,30850,30850,0
20240716,183900,17655607950,30850,30850,30850,30850,0
20240716,183800,17655607950,30850,30850,30850,30850,0
20240716,183700,17655607950,30850,30850,30850,30850,0
20240716,183600,17655607950,30850,30850,30850,30850,0
20240716,183500,17655607950,30850,30850,30850,30850,0
20240716,183400,17655607950,30850,30850,30850,30850,0
20240716,183300,17655607950,30850,30850,30850,30850,0
20240716,183200,17655607950,30850,30850,30850,30850,0
20240716,183100,17655607950,30850,30850,30850,30850,0
20240716,183000,17655607950,30850,30850,30850,30850,0
20240716,182900,17655607950,30850,30850,30850,30850,10128
20240716,182800,17655607950,30850,30850,30850,30850,0
20240716,182700,17655607950,30850,30850,30850,30850,0
20240716,182600,17655607950,30850,30850,30850,30850,0
20240716,182500,17655607950,30850,30850,30850,30850,0
20240716,182400,17655607950,30850,30850,30850,30850,0
20240716,182300,17655607950,30850,30850,30850,30850,0
20240716,182200,17655607950,30850,30850,30850,30850,0
20240716,182100,17655607950,30850,30850,30850,30850,0
20240716,182000,17655607950,30850,30850,30850,30850,0
20240716,181900,17655607950,30850,30850,30850,30850,0
20240716,181800,17655607950,30850,30850,30850,30850,0
20240716,181700,17655607950,30850,30850,30850,30850,0
20240716,181600,17655607950,30850,30850,30850,30850,0
20240716,181500,17655607950,30850,30850,30850,30850,0
20240716,181400,17655607950,30850,30850,30850,30850,0
20240716,181300,17655607950,30850,30850,30850,30850,0
20240716,181200,17655607950,30850,30850,30850,30850,0
20240716,181100,17655607950,30850,30850,30850,30850,0
20240716,181000,17655607950,30850,30850,30850,30850,0
20240716,180900,17655607950,30850,30850,30850,30850,0
20240716,180800,17655607950,30850,30850,30850,30850,0
20240716,180700,17655607950,30850,30850,30850,30850,0
20240716,180600,17655607950,30850,30850,30850,30850,0
20240716,180500,17655607950,30850,30850,30850,30850,0
20240716,180400,17655607950,30850,30850,30850,30850,0
20240716,180300,17655607950,30850,30850,30850,30850,0
20240716,180200,17655607950,30850,30850,30850,30850,0
20240716,180100,17655607950,30850,30850,30850,30850,0
20240716,180000,17655607950,30850,30850,30850,30850,0
20240716,175900,17655607950,30850,30850,30850,30850,10128
20240716,175800,17655607950,30850,30850,30850,30850,0
20240716,175700,17655607950,30850,30850,30850,30850,0
20240716,175600,17655607950,30850,30850,30850,30850,0
20240716,175500,17655607950,30850,30850,30850,30850,0
20240716,175400,17655607950,30850,30850,30850,30850,0
20240716,175300,17655607950,30850,30850,30850,30850,0
20240716,175200,17655607950,30850,30850,30850,30850,0
20240716,175100,17655607950,30850,30850,30850,30850,0
20240716,175000,17655607950,30850,30850,30850,30850,0
20240716,174900,17655607950,30850,30850,30850,30850,0
20240716,174800,17655607950,30850,30850,30850,30850,0
20240716,174700,17655607950,30850,30850,30850,30850,0
20240716,174600,17655607950,30850,30850,30850,30850,0
20240716,174500,17655607950,30850,30850,30850,30850,0
20240716,174400,17655607950,30850,30850,30850,30850,0
20240716,174300,17655607950,30850,30850,30850,30850,0
20240716,174200,17655607950,30850,30850,30850,30850,0
20240716,174100,17655607950,30850,30850,30850,30850,0
20240716,174000,17655607950,30850,30850,30850,30850,0
20240716,173900,17655607950,30850,30850,30850,30850,0
20240716,173800,17655607950,30850,30850,30850,30850,0
20240716,173700,17655607950,30850,30850,30850,30850,0
20240716,173600,17655607950,30850,30850,30850,30850,0
20240716,173500,17655607950,30850,30850,30850,30850,0
20240716,173400,17655607950,30850,30850,30850,30850,0
20240716,173300,17655607950,30850,30850,30850,30850,0
20240716,173200,17655607950,30850,30850,30850,30850,0
20240716,173100,17655607950,30850,30850,30850,30850,0
20240716,173000,17655607950,30850,30850,30850,30850,0
20240716,172900,17655607950,30850,30850,30850,30850,10128
20240716,172800,17655607950,30850,30850,30850,30850,0
20240716,172700,17655607950,30850,30850,30850,30850,0
20240716,172600,17655607950,30850,30850,30850,30850,0
20240716,172500,17655607950,30850,30850,30850,30850,0
20240716,172400,17655607950,30850,30850,30850,30850,0
20240716,172300,17655607950,30850,30850,30850,30850,0
20240716,172200,17655607950,30850,30850,30850,30850,0
20240716,172100,17655607950,30850,30850,30850,30850,0
20240716,172000,17655607950,30850,30850,30850,30850,0
20240716,171900,17655607950,30850,30850,30850,30850,0
20240716,171800,17655607950,30850,30850,30850,30850,0
20240716,171700,17655607950,30850,30850,30850,30850,0
20240716,171600,17655607950,30850,30850,30850,30850,0
20240716,171500,17655607950,30850,30850,30850,30850,0
20240716,171400,17655607950,30850,30850,30850,30850,0
20240716,171300,17655607950,30850,30850,30850,30850,0
20240716,171200,17655607950,30850,30850,30850,30850,0
20240716,171100,17655607950,30850,30850,30850,30850,0
20240716,171000,17655607950,30850,30850,30850,30850,0
20240716,170900,17655607950,30850,30850,30850,30850,0
20240716,170800,17655607950,30850,30850,30850,30850,0
20240716,170700,17655607950,30850,30850,30850,30850,0
20240716,170600,17655607950,30850,30850,30850,30850,0
20240716,170500,17655607950,30850,30850,30850,30850,0
20240716,170400,17655607950,30850,30850,30850,30850,0
20240716,170300,17655607950,30850,30850,30850,30850,0
20240716,170200,17655607950,30850,30850,30850,30850,0
20240716,170100,17655607950,30850,30850,30850,30850,0
20240716,170000,17655607950,30850,30850,30850,30850,0
20240716,165900,17655607950,30850,30850,30850,30850,10128
20240716,165800,17655607950,30850,30850,30850,30850,0
20240716,165700,17655607950,30850,30850,30850,30850,0
20240716,165600,17655607950,30850,30850,30850,30850,0
20240716,165500,17655607950,30850,30850,30850,30850,0
20240716,165400,17655607950,30850,30850,30850,30850,0
20240716,165300,17655607950,30850,30850,30850,30850,0
20240716,165200,17655607950,30850,30850,30850,30850,0
20240716,165100,17655607950,30850,30850,30850,30850,0
20240716,165000,17655607950,30850,30850,30850,30850,0
20240716,164900,17655607950,30850,30850,30850,30850,0
20240716,164800,17655607950,30850,30850,30850,30850,0
20240716,164700,17655607950,30850,30850,30850,30850,0
20240716,164600,17655607950,30850,30850,30850,30850,0
20240716,164500,17655607950,30850,30850,30850,30850,0
20240716,164400,17655607950,30850,30850,30850,30850,0
20240716,164300,17655607950,30850,30850,30850,30850,0
20240716,164200,17655607950,30850,30850,30850,30850,0
20240716,164100,17655607950,30850,30850,30850,30850,0
20240716,164000,17655607950,30850,30850,30850,30850,0
20240716,163900,17655607950,30850,30850,30850,30850,0
20240716,163800,17655607950,30850,30850,30850,30850,0
20240716,163700,17655607950,30850,30850,30850,30850,0
20240716,163600,17655607950,30850,30850,30850,30850,0
20240716,163500,17655607950,30850,30850,30850,30850,0
20240716,163400,17655607950,30850,30850,30850,30850,0
20240716,163300,17655607950,30850,30850,30850,30850,0
20240716,163200,17655607950,30850,30850,30850,30850,0
20240716,163100,17655607950,30850,30850,30850,30850,0
20240716,163000,17655607950,30850,30850,30850,30850,0
20240716,162900,17655607950,30850,30850,30850,30850,10128
20240716,162800,17655607950,30850,30850,30850,30850,0
20240716,162700,17655607950,30850,30850,30850,30850,0
20240716,162600,17655607950,30850,30850,30850,30850,0
20240716,162500,17655607950,30850,30850,30850,30850,0
20240716,162400,17655607950,30850,30850,30850,30850,0
20240716,162300,17655607950,30850,30850,30850,30850,0
20240716,162200,17655607950,30850,30850,30850,30850,0
20240716,162100,17655607950,30850,30850,30850,30850,0
20240716,162000,17655607950,30850,30850,30850,30850,0
20240716,161900,17655607950,30850,30850,30850,30850,0
20240716,161800,17655607950,30850,30850,30850,30850,0
20240716,161700,17655607950,30850,30850,30850,30850,0
20240716,161600,17655607950,30850,30850,30850,30850,0
20240716,161500,17655607950,30850,30850,30850,30850,0
20240716,161400,17655607950,30850,30850,30850,30850,0
20240716,161300,17655607950,30850,30850,30850,30850,0
20240716,161200,17655607950,30850,30850,30850,30850,0
20240716,161100,17655607950,30850,30850,30850,30850,0
20240716,161000,17655607950,30850,30850,30850,30850,0
20240716,160900,17655607950,30850,30850,30850,30850,0
20240716,160800,17655607950,30850,30850,30850,30850,0
20240716,160700,17655607950,30850,30850,30850,30850,0
20240716,160600,17655607950,30850,30850,30850,30850,0
20240716,160500,17655607950,30850,30850,30850,30850,0
20240716,160400,17655607950,30850,30850,30850,30850,0
20240716,160300,17655607950,30850,30850,30850,30850,0
20240716,160200,17655607950,30850,30850,30850,30850,0
20240716,160100,17655607950,30850,30850,30850,30850,0
20240716,160000,17655607950,30850,30850,30850,30850,0
20240716,155900,17655607950,30850,30850,30850,30850,10128
20240716,155800,17655607950,30850,30850,30850,30850,0
20240716,155700,17655607950,30850,30850,30850,30850,0
20240716,155600,17655607950,30850,30850,30850,30850,0
20240716,155500,17655607950,30850,30850,30850,30850,0
20240716,155400,17655607950,30850,30850,30850,30850,0
20240716,155300,17655607950,30850,30850,30850,30850,0
20240716,155200,17655607950,30850,30850,30850,30850,0
20240716,155100,17655607950,30850,30850,30850,30850,0
20240716,155000,17655607950,30850,30850,30850,30850,0
20240716,154900,17655607950,30850,30850,30850,30850,0
20240716,154800,17655607950,30850,30850,30850,30850,0
20240716,154700,17655607950,30850,30850,30850,30850,0
20240716,154600,17655607950,30850,30850,30850,30850,0
20240716,154500,17655607950,30850,30850,30850,30850,0
20240716,154400,17655607950,30850,30850,30850,30850,0
20240716,154300,17655607950,30850,30850,30850,30850,0
20240716,154200,17655607950,30850,30850,30850,30850,0
20240716,154100,17655607950,30850,30850,30850,30850,0
20240716,154000,17655607950,30850,30850,30850,30850,0
20240716,153900,17655607950,30850,30850,30850,30850,0
20240716,153800,17655607950,30850,30850,30850,30850,0
20240716,153700,17655607950,30850,30850,30850,30850,0
20240716,153600,17655607950,30850,30850,30850,30850,0
20240716,153500,17655607950,30850,30850,30850,30850,0
20240716,153400,17655607950,30850,30850,30850,30850,0
20240716,153300,17655607950,30850,30850,30850,30850,0
20240716,153200,17655607950,30850,30850,30850,30850,0
20240716,153100,17655607950,30850,30850,30850,30850,0
20240716,153000,17655607950,30850,30850,30850,30850,10128
20240716,152900,17343159150,30800,30800,30800,30800,0
20240716,152800,17343159150,30800,30800,30800,30800,0
20240716,152700,17343159150,30800,30800,30800,30800,0
20240716,152600,17343159150,30800,30800,30800,30800,0
20240716,152500,17343159150,30800,30800,30800,30800,0
20240716,152400,17343159150,30800,30800,30800,30800,0
20240716,152300,17343159150,30800,30800,30800,30800,0
20240716,152200,17343159150,30800,30800,30800,30800,0
20240716,152100,17343159150,30800,30800,30800,30800,0
20240716,152000,17343159150,30800,30800,30800,30800,0
20240716,151900,17343159150,30800,30800,30850,30800,2842
20240716,151800,17255611150,30800,30750,30800,30700,4161
20240716,151700,17127650050,30750,30750,30800,30700,629
20240716,151600,17108304950,30750,30700,30750,30700,2286
20240716,151500,17038043600,30750,30700,30800,30700,1217
20240716,151400,17000655650,30700,30750,30750,30700,674
20240716,151300,16979939100,30750,30800,30800,30750,1667
20240716,151200,16928665900,30750,30750,30800,30750,510
20240716,151100,16912977350,30750,30750,30800,30700,2637
20240716,151000,16831969200,30750,30700,30750,30700,264
20240716,150900,16823863150,30750,30750,30750,30700,1059
20240716,150800,16791300550,30800,30800,30800,30750,858
20240716,150700,16764905050,30750,30800,30800,30750,1192
20240716,150600,16728193650,30750,30750,30800,30750,2924
20240716,150500,16638261650,30800,30750,30800,30700,816
20240716,150400,16613157100,30750,30700,30800,30700,2061
20240716,150300,16549795750,30700,30700,30750,30700,1452
20240716,150200,16505176800,30750,30700,30750,30700,1890
20240716,150100,16447147650,30700,30700,30750,30650,3344
20240716,150000,16344486750,30700,30700,30700,30700,95
20240716,145900,16341570250,30750,30750,30800,30750,898
20240716,145800,16313955650,30800,30750,30800,30750,1786
20240716,145700,16259031050,30750,30750,30750,30750,182
20240716,145600,16253434550,30800,30800,30850,30800,1224
20240716,145500,16215735300,30800,30800,30800,30800,396
20240716,145400,16203538500,30850,30800,30850,30800,3723
20240716,145300,16088869900,30800,30800,30850,30800,1955
20240716,145200,16028645550,30800,30850,30850,30800,1090
20240716,145100,15995020550,30850,30850,30900,30850,244
20240716,145000,15987493000,30850,30900,30950,30850,232
20240716,144900,15980324450,30900,30850,30900,30850,1047
20240716,144800,15947997300,30900,30900,30900,30850,196
20240716,144700,15941941200,30900,30850,30900,30850,953
20240716,144600,15912497000,30850,30900,30900,30850,486
20240716,144500,15897488550,30900,30850,30900,30850,1664
20240716,144400,15846074350,30800,30850,30850,30800,1066
20240716,144300,15813190100,30850,30800,30900,30800,108
20240716,144200,15809858300,30850,30900,30900,30850,439
20240716,144100,15796314950,30850,30800,30850,30800,1646
20240716,144000,15745577650,30800,30800,30850,30800,205
20240716,143900,15739263600,30800,30800,30850,30800,227
20240716,143800,15732271950,30750,30800,30850,30750,126
20240716,143700,15728391350,30850,30750,30850,30750,772
20240716,143600,15704612400,30750,30800,30800,30750,541
20240716,143500,15687952550,30800,30800,30850,30800,1222
20240716,143400,15650312200,30850,30900,30900,30850,1075
20240716,143300,15617146650,30900,30900,30900,30850,1339
20240716,143200,15575772200,30850,30900,30900,30850,163
20240716,143100,15570736850,30900,30900,30900,30850,58
20240716,143000,15568945150,30900,30850,30900,30850,90
20240716,142900,15566164750,30850,30850,30900,30800,759
20240716,142800,15542762100,30850,30900,30900,30850,184
20240716,142700,15537083050,30900,30900,30900,30850,322
20240716,142600,15527138200,30900,30850,30900,30850,415
20240716,142500,15514334150,30900,30900,30900,30850,111
20240716,142400,15510909250,30900,30900,30950,30900,277
20240716,142300,15502349800,30900,30950,31000,30900,411
20240716,142200,15489629300,31000,30950,31000,30900,584
20240716,142100,15471558650,30950,30950,31000,30950,623
20240716,142000,15452276750,30950,30950,31000,30900,136
20240716,141900,15448065200,30950,30950,31000,30950,165
20240716,141800,15442956100,30900,30950,30950,30900,228
20240716,141700,15435900050,30950,30900,30950,30900,104
20240716,141600,15432682850,30900,30950,30950,30900,290
20240716,141500,15423707850,30950,30900,30950,30900,168
20240716,141400,15418510600,30900,30900,30950,30900,26
20240716,141300,15417707150,30900,30900,30950,30850,76
20240716,141200,15415361250,30900,30950,30950,30850,289
20240716,141100,15406430850,30900,30900,30950,30900,278
20240716,141000,15397833100,30950,30900,30950,30900,143
20240716,140900,15393412450,30850,30900,30900,30850,98
20240716,140800,15390388850,30950,30900,30950,30900,1036
20240716,140700,15358330450,30900,30850,30900,30850,402
20240716,140600,15345922150,30900,30850,30900,30800,245
20240716,140500,15338362100,30800,30850,30900,30800,1021
20240716,140400,15306896900,30850,30850,30850,30800,610
20240716,140300,15288096300,30800,30800,30850,30800,1104
20240716,140200,15254093050,30800,30850,30850,30800,586
20240716,140100,15236043900,30850,30850,30850,30800,479
20240716,140000,15221267300,30850,30900,30900,30850,146
20240716,135900,15216763100,30850,30850,30850,30850,535
20240716,135800,15200258350,30900,30900,30900,30850,191
20240716,135700,15194364650,30900,30850,30900,30850,99
20240716,135600,15191306350,30900,30850,30900,30850,268
20240716,135500,15183033450,30850,30800,30900,30800,854
20240716,135400,15156688050,30850,30850,30850,30800,1056
20240716,135300,15124110500,30850,30950,30950,30850,1587
20240716,135200,15075102300,30900,30950,31000,30900,405
20240716,135100,15062568700,30950,31000,31000,30950,1262
20240716,135000,15023479250,31000,30950,31000,30950,142
20240716,134900,15019084250,30950,31000,31000,30950,218
20240716,134800,15012336950,30950,31000,31000,30950,837
20240716,134700,14986431400,30950,31000,31000,30950,15
20240716,134600,14985966750,31000,31000,31050,30950,753
20240716,134500,14962614750,31000,31000,31000,30900,2490
20240716,134400,14885525900,31050,31000,31050,30950,369
20240716,134300,14874087050,31000,30950,31000,30950,13
20240716,134200,14873684150,30950,31000,31000,30950,52
20240716,134100,14872072550,31000,31000,31000,31000,120
20240716,134000,14868352550,31000,31000,31000,30950,142
20240716,133900,14863954600,31000,31050,31050,30950,280
20240716,133800,14855262150,31050,31000,31050,31000,1740
20240716,133700,14801283150,31000,31000,31000,30950,769
20240716,133600,14777454450,31050,31050,31050,31050,447
20240716,133500,14763575100,31000,30950,31000,30950,545
20240716,133400,14746683900,30950,30900,30950,30900,307
20240716,133300,14737190800,30900,30950,30950,30850,1015
20240716,133200,14705866650,30900,31000,31000,30900,1135
20240716,133100,14670769050,31000,31000,31000,30950,341
20240716,133000,14660198450,31000,31000,31000,31000,362
20240716,132900,14648976450,31000,31050,31050,31000,165
20240716,132800,14643859200,31000,30950,31050,30950,2033
20240716,132700,14580819800,30950,30950,30950,30950,216
20240716,132600,14574134600,30900,30950,31000,30900,499
20240716,132500,14558700900,31000,30950,31000,30950,207
20240716,132400,14552286550,30950,30950,30950,30900,121
20240716,132300,14548541850,30950,30950,31000,30900,2216
20240716,132200,14479958750,30950,30950,30950,30900,713
20240716,132100,14457892400,30950,30900,30950,30900,239
20240716,132000,14450502250,30900,30950,30950,30900,451
20240716,131900,14436566300,30900,30950,30950,30900,303
20240716,131800,14427188500,30950,30950,30950,30900,419
20240716,131700,14414224600,30900,30900,30900,30850,409
20240716,131600,14401600850,30950,30900,30950,30900,398
20240716,131500,14389302600,30900,30900,30950,30850,624
20240716,131400,14370021450,30900,31000,31000,30900,2814
20240716,131300,14282877550,31000,31000,31000,31000,1428
20240716,131200,14238609550,31050,31050,31050,31000,341
20240716,131100,14228034750,31000,31000,31050,30950,2187
20240716,131000,14160232100,31000,30950,31000,30900,2146
20240716,130900,14093806150,30950,30950,30950,30900,847
20240716,130800,14067591800,30950,30900,30950,30900,89
20240716,130700,14064841650,30900,30900,30950,30850,2776
20240716,130600,13979056600,30900,30850,30900,30800,735
20240716,130500,13956374550,30850,30850,30850,30800,324
20240716,130400,13946380050,30800,30850,30850,30800,10
20240716,130300,13946071800,30850,30850,30850,30850,1
20240716,130200,13946040950,30800,30800,30850,30800,31
20240716,130100,13945086100,30800,30850,30850,30800,120
20240716,130000,13941390050,30850,30800,30850,30800,1441
20240716,125900,13896972200,30800,30750,30800,30750,118
20240716,125800,13893338750,30800,30800,30800,30750,87
20240716,125700,13890660950,30800,30800,30800,30750,60
20240716,125600,13888814100,30800,30800,30800,30800,126
20240716,125500,13884933300,30800,30750,30800,30750,217
20240716,125400,13878259650,30800,30800,30800,30800,608
20240716,125300,13859533250,30800,30800,30800,30800,470
20240716,125200,13845057250,30750,30750,30800,30750,38
20240716,125100,13843888550,30750,30800,30800,30700,862
20240716,125000,13817395450,30800,30800,30800,30800,82
20240716,124900,13814869850,30800,30800,30800,30750,89
20240716,124800,13812128900,30850,30800,30850,30750,486
20240716,124700,13797160300,30750,30800,30800,30750,512
20240716,124600,13781414550,30800,30750,30800,30750,139
20240716,124500,13777133600,30800,30800,30850,30800,66
20240716,124400,13775100650,30850,30700,30850,30700,2330
20240716,124300,13703410900,30750,30750,30750,30750,331
20240716,124200,13693232650,30700,30750,30750,30700,34
20240716,124100,13692188300,30750,30750,30750,30750,212
20240716,124000,13685669300,30700,30700,30700,30700,61
20240716,123900,13683796600,30750,30700,30750,30700,23
20240716,123800,13683090300,30700,30750,30750,30700,89
20240716,123700,13680357550,30750,30700,30750,30700,220
20240716,123600,13673593750,30750,30700,30750,30700,79
20240716,123500,13671167550,30700,30750,30750,30700,37
20240716,123400,13670031150,30700,30700,30700,30700,324
20240716,123300,13660084350,30750,30750,30750,30700,696
20240716,123200,13638708600,30750,30750,30750,30700,214
20240716,123100,13632136600,30750,30750,30750,30700,164
20240716,123000,13627093850,30750,30750,30750,30750,2
20240716,122900,13627032350,30800,30750,30800,30700,864
20240716,122800,13600461850,30800,30800,30800,30750,261
20240716,122700,13592428050,30750,30750,30800,30750,1187
20240716,122600,13555927750,30750,30750,30800,30750,168
20240716,122500,13550761450,30750,30800,30800,30750,46
20240716,122400,13549345600,30800,30750,30800,30750,193
20240716,122300,13543410350,30800,30800,30800,30750,38
20240716,122200,13542241300,30800,30800,30800,30700,1239
20240716,122100,13504171100,30800,30700,30800,30700,1035
20240716,122000,13472308950,30700,30750,30800,30700,124
20240716,121900,13468496850,30750,30750,30800,30700,190
20240716,121800,13462653750,30800,30750,30800,30700,385
20240716,121700,13450799300,30750,30700,30750,30700,57
20240716,121600,13449047700,30750,30750,30750,30750,100
20240716,121500,13445972700,30750,30750,30750,30750,246
20240716,121400,13438408200,30750,30650,30750,30650,1071
20240716,121300,13405489600,30700,30700,30750,30700,814
20240716,121200,13380497450,30700,30700,30750,30700,221
20240716,121100,13373712700,30700,30700,30700,30650,219
20240716,121000,13366989700,30750,30750,30750,30700,358
20240716,120900,13355982350,30750,30750,30800,30750,263
20240716,120800,13347894900,30750,30800,30800,30750,94
20240716,120700,13345003350,30800,30750,30800,30700,253
20240716,120600,13337219500,30750,30700,30750,30700,286
20240716,120500,13328427150,30700,30700,30700,30650,331
20240716,120400,13318271350,30700,30700,30750,30650,812
20240716,120300,13293330700,30750,30750,30800,30650,2263
20240716,120200,13223869700,30750,30600,30750,30600,1269
20240716,120100,13184907400,30600,30600,30600,30600,477
20240716,120000,13170311200,30550,30600,30650,30500,1678
20240716,115900,13119044150,30650,30600,30650,30600,189
20240716,115800,13113260150,30600,30600,30600,30550,212
20240716,115700,13106777000,30550,30600,30600,30550,399
20240716,115600,13094573100,30600,30650,30650,30600,128
20240716,115500,13090655450,30600,30600,30650,30600,579
20240716,115400,13072938000,30650,30650,30650,30650,615
20240716,115300,13054088250,30700,30700,30700,30650,422
20240716,115200,13041148700,30650,30700,30700,30650,893
20240716,115100,13013740050,30700,30700,30700,30650,450
20240716,115000,12999927350,30700,30650,30700,30600,337
20240716,114900,12989607500,30650,30650,30700,30600,342
20240716,114800,12979127300,30700,30700,30700,30650,392
20240716,114700,12967109000,30700,30700,30750,30650,1774
20240716,114600,12912659600,30650,30700,30700,30650,450
20240716,114500,12898856150,30700,30700,30700,30650,224
20240716,114400,12891986000,30700,30700,30700,30650,318
20240716,114300,12882236250,30650,30600,30650,30600,247
20240716,114200,12874677100,30650,30650,30700,30650,388
20240716,114100,12862775800,30650,30700,30700,30650,3896
20240716,114000,12743278900,30650,30600,30650,30600,1589
20240716,113900,12694589350,30550,30600,30650,30550,604
20240716,113800,12676101350,30550,30600,30650,30550,1785
20240716,113700,12621483950,30600,30600,30650,30600,874
20240716,113600,12594734500,30600,30600,30650,30600,332
20240716,113500,12584571200,30600,30600,30650,30600,920
20240716,113400,12556384150,30650,30600,30650,30600,279
20240716,113300,12547841000,30650,30550,30650,30500,703
20240716,113200,12526342400,30550,30550,30550,30500,1473
20240716,113100,12481349050,30550,30550,30550,30500,1461
20240716,113000,12436762450,30500,30600,30650,30500,2003
20240716,112900,12375527050,30600,30600,30650,30600,255
20240716,112800,12367719000,30600,30650,30650,30600,1468
20240716,112700,12322755650,30600,30650,30650,30600,682
20240716,112600,12301877850,30600,30600,30600,30600,282
20240716,112500,12293248650,30600,30600,30650,30600,463
20240716,112400,12279079850,30600,30600,30650,30600,277
20240716,112300,12270603600,30600,30600,30650,30600,585
20240716,112200,12252697050,30600,30600,30600,30550,1070
20240716,112100,12219956200,30500,30500,30600,30500,1457
20240716,112000,12175473700,30500,30450,30550,30450,1169
20240716,111900,12139821150,30450,30450,30450,30400,266
20240716,111800,12131726450,30400,30400,30500,30400,963
20240716,111700,12102432900,30400,30350,30400,30350,183
20240716,111600,12096873600,30400,30450,30450,30350,1775
20240716,111500,12042977900,30400,30450,30450,30400,288
20240716,111400,12034215400,30450,30400,30450,30400,305
20240716,111300,12024940250,30400,30450,30500,30400,293
20240716,111200,12016029500,30450,30500,30500,30450,1050
20240716,111100,11984004600,30550,30450,30550,30400,784
20240716,111000,11960136750,30450,30450,30450,30400,383
20240716,110900,11948482100,30450,30500,30550,30450,2375
20240716,110800,11876070600,30500,30550,30550,30500,436
20240716,110700,11862756300,30550,30550,30550,30500,1156
20240716,110600,11827469050,30550,30500,30550,30500,1039
20240716,110500,11795738750,30500,30500,30500,30450,1063
20240716,110400,11763325450,30450,30500,30500,30450,529
20240716,110300,11747202750,30450,30400,30450,30400,734
20240716,110200,11724879300,30450,30400,30500,30400,356
20240716,110100,11714044400,30450,30450,30450,30350,651
20240716,110000,11694254850,30400,30450,30500,30400,1537
20240716,105900,11647504750,30400,30400,30450,30350,588
20240716,105800,11629611900,30400,30450,30450,30350,470
20240716,105700,11615329000,30450,30400,30450,30350,521
20240716,105600,11599477700,30400,30400,30400,30350,1696
20240716,105500,11547982200,30400,30400,30400,30350,636
20240716,105400,11528658600,30400,30400,30400,30350,604
20240716,105300,11510306300,30350,30350,30400,30350,393
20240716,105200,11498378650,30350,30350,30400,30350,172
20240716,105100,11493155950,30400,30350,30400,30350,264
20240716,105000,11485143200,30350,30350,30400,30300,1973
20240716,104900,11425293850,30400,30350,30400,30200,7861
20240716,104800,11187290750,30350,30350,30400,30350,1497
20240716,104700,11141856500,30350,30350,30400,30350,1138
20240716,104600,11107315450,30350,30300,30350,30300,572
20240716,104500,11089970400,30350,30350,30350,30300,316
20240716,104400,11080388300,30300,30400,30400,30300,2209
20240716,104300,11013346000,30350,30350,30400,30350,216
20240716,104200,11006785500,30350,30400,30450,30350,976
20240716,104100,10977137600,30400,30400,30500,30350,2416
20240716,104000,10903727650,30350,30450,30500,30350,1460
20240716,103900,10859357050,30450,30500,30550,30450,625
20240716,103800,10840321550,30500,30500,30550,30500,286
20240716,103700,10831597650,30550,30500,30550,30500,698
20240716,103600,10810291550,30550,30550,30600,30550,843
20240716,103500,10784537650,30550,30550,30600,30550,556
20240716,103400,10767548650,30600,30600,30600,30550,704
20240716,103300,10746016900,30600,30550,30600,30500,639
20240716,103200,10726510150,30550,30550,30600,30500,2076
20240716,103100,10663088350,30550,30500,30700,30450,3492
20240716,103000,10556400500,30450,30400,30450,30400,659
20240716,102900,10536349050,30400,30400,30450,30350,805
20240716,102800,10511887300,30350,30400,30400,30350,665
20240716,102700,10491704300,30400,30250,30400,30250,2508
20240716,102600,10415660950,30250,30350,30350,30250,1205
20240716,102500,10379119100,30350,30450,30450,30350,2492
20240716,102400,10303324900,30450,30350,30450,30350,3700
20240716,102300,10190881650,30350,30400,30450,30350,2497
20240716,102200,10115042000,30350,30400,30400,30300,4703
20240716,102100,9972381150,30400,30300,30400,30250,7874
20240716,102000,9733759300,30250,30350,30400,30250,1593
20240716,101900,9685529300,30300,30350,30350,30200,3178
20240716,101800,9589338650,30350,30300,30400,30200,7406
20240716,101700,9365211850,30300,30350,30350,30300,1400
20240716,101600,9322773950,30350,30400,30450,30300,2411
20240716,101500,9249652700,30400,30300,30500,30300,1168
20240716,101400,9214142900,30400,30350,30400,30250,4854
20240716,101300,9066995650,30350,30350,30400,30300,2892
20240716,101200,8979248200,30350,30450,30450,30350,2272
20240716,101100,8910251700,30400,30400,30450,30350,2219
20240716,101000,8842771850,30450,30400,30450,30350,1871
20240716,100900,8785909300,30400,30400,30450,30350,4102
20240716,100800,8661193750,30450,30500,30550,30450,4217
20240716,100700,8532671700,30500,30550,30550,30500,595
20240716,100600,8514523300,30550,30500,30700,30500,935
20240716,100500,8485962150,30500,30600,30650,30500,2372
20240716,100400,8413503300,30600,30600,30650,30550,1580
20240716,100300,8365133450,30600,30650,30650,30600,984
20240716,100200,8335001850,30600,30650,30650,30550,1734
20240716,100100,8281926300,30650,30500,30650,30500,2116
20240716,100000,8217316300,30500,30600,30600,30500,2828
20240716,095900,8130957100,30600,30650,30650,30550,1109
20240716,095800,8097045450,30600,30550,30650,30500,1598
20240716,095700,8048226650,30500,30450,30500,30400,3208
20240716,095600,7950508100,30450,30400,30550,30400,3008
20240716,095500,7858988000,30450,30600,30700,30400,44041
20240716,095400,6516582650,30650,30650,30700,30600,2124
20240716,095300,6451513900,30600,30700,30700,30600,5580
20240716,095200,6280603800,30650,30650,30700,30600,2774
20240716,095100,6195524800,30650,30650,30750,30650,2533
20240716,095000,6117859350,30650,30800,30850,30600,17563
20240716,094900,5578742700,30850,30850,30900,30800,3944
20240716,094800,5457067200,30850,30950,30950,30850,4162
20240716,094700,5328454750,30950,30950,30950,30950,526
20240716,094600,5312175050,30950,31000,31000,30950,1286
20240716,094500,5272354000,30950,30950,31000,30900,1094
20240716,094400,5238518550,30950,30900,31050,30900,5677
20240716,094300,5062609800,30900,31000,31000,30900,2464
20240716,094200,4986367450,31000,31050,31050,30950,4177
20240716,094100,4856988050,31050,31050,31050,31000,2506
20240716,094000,4779221950,31050,31050,31100,31050,582
20240716,093900,4761150000,31050,31050,31100,31000,1067
20240716,093800,4728028600,31050,30950,31050,30950,1410
20240716,093700,4684300750,31000,31000,31000,30950,2930
20240716,093600,4593522050,31000,30950,31050,30950,1607
20240716,093500,4543742750,30950,30950,31000,30950,1104
20240716,093400,4509539200,31000,31000,31050,30950,1175
20240716,093300,4473131900,31000,31000,31050,31000,345
20240716,093200,4462436750,30950,31000,31050,30900,4794
20240716,093100,4314002350,31050,31050,31100,31000,4024
20240716,093000,4189154150,31000,31050,31050,31000,958
20240716,092900,4159435750,31000,31100,31100,31000,2629
20240716,092800,4077808950,31100,31150,31150,31050,732
20240716,092700,4055055950,31100,31100,31150,31100,225
20240716,092600,4048055400,31100,31050,31150,31050,462
20240716,092500,4033697300,31050,31100,31150,31050,550
20240716,092400,4016605950,31150,31150,31250,31100,4670
20240716,092300,3870909350,31150,31100,31150,31000,2912
20240716,092200,3780503700,31100,31050,31200,30950,2806
20240716,092100,3693331300,31050,31050,31150,31000,2424
20240716,092000,3618096550,31100,31150,31200,31000,4770
20240716,091900,3469878750,31150,31050,31200,31050,1066
20240716,091800,3436710000,31000,31200,31250,31000,5791
20240716,091700,3256734750,31150,31000,31250,30800,7005
20240716,091600,3039625650,30850,30900,31000,30800,4907
20240716,091500,2888158700,30900,31000,31000,30900,9087
20240716,091400,2607057200,31050,31050,31050,31000,1169
20240716,091300,2570783650,31050,31150,31150,31050,1697
20240716,091200,2518070400,31100,31100,31200,31050,1831
20240716,091100,2461085750,31100,31150,31200,31100,1714
20240716,091000,2407719600,31150,31000,31150,30900,6252
20240716,090900,2213669000,31000,31150,31150,30850,10256
20240716,090800,1896337050,31200,31100,31200,30900,14025
20240716,090700,1461268400,31150,31150,31200,31050,7753
20240716,090600,1219985300,31150,31200,31250,31100,2628
20240716,090500,1138013300,31200,31300,31350,31200,2980
20240716,090400,1044839900,31300,31150,31300,31150,9427
20240716,090300,750914400,31250,31450,31550,31100,7702
20240716,090200,509803550,31500,31550,31600,31350,6450
20240716,090100,306723000,31600,31950,31950,31550,4724
20240716,090000,156722300,31950,31800,32050,31800,3867