KissMeData/042000/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192400,75751228750,33950,33950,33950,33950,32611
20240724,192300,75751228750,33950,33950,33950,33950,0
20240724,192200,75751228750,33950,33950,33950,33950,0
20240724,192100,75751228750,33950,33950,33950,33950,0
20240724,192000,75751228750,33950,33950,33950,33950,0
20240724,191900,75751228750,33950,33950,33950,33950,0
20240724,191800,75751228750,33950,33950,33950,33950,0
20240724,191700,75751228750,33950,33950,33950,33950,0
20240724,191600,75751228750,33950,33950,33950,33950,0
20240724,191500,75751228750,33950,33950,33950,33950,0
20240724,191400,75751228750,33950,33950,33950,33950,0
20240724,191300,75751228750,33950,33950,33950,33950,0
20240724,191200,75751228750,33950,33950,33950,33950,0
20240724,191100,75751228750,33950,33950,33950,33950,0
20240724,191000,75751228750,33950,33950,33950,33950,0
20240724,190900,75751228750,33950,33950,33950,33950,0
20240724,190800,75751228750,33950,33950,33950,33950,0
20240724,190700,75751228750,33950,33950,33950,33950,0
20240724,190600,75751228750,33950,33950,33950,33950,0
20240724,190500,75751228750,33950,33950,33950,33950,0
20240724,190400,75751228750,33950,33950,33950,33950,0
20240724,190300,75751228750,33950,33950,33950,33950,0
20240724,190200,75751228750,33950,33950,33950,33950,0
20240724,190100,75751228750,33950,33950,33950,33950,0
20240724,190000,75751228750,33950,33950,33950,33950,0
20240724,185900,75751228750,33950,33950,33950,33950,0
20240724,185800,75751228750,33950,33950,33950,33950,0
20240724,185700,75751228750,33950,33950,33950,33950,0
20240724,185600,75751228750,33950,33950,33950,33950,0
20240724,185500,75751228750,33950,33950,33950,33950,0
20240724,185400,75751228750,33950,33950,33950,33950,32611
20240724,185300,75751228750,33950,33950,33950,33950,0
20240724,185200,75751228750,33950,33950,33950,33950,0
20240724,185100,75751228750,33950,33950,33950,33950,0
20240724,185000,75751228750,33950,33950,33950,33950,0
20240724,184900,75751228750,33950,33950,33950,33950,0
20240724,184800,75751228750,33950,33950,33950,33950,0
20240724,184700,75751228750,33950,33950,33950,33950,0
20240724,184600,75751228750,33950,33950,33950,33950,0
20240724,184500,75751228750,33950,33950,33950,33950,0
20240724,184400,75751228750,33950,33950,33950,33950,0
20240724,184300,75751228750,33950,33950,33950,33950,0
20240724,184200,75751228750,33950,33950,33950,33950,0
20240724,184100,75751228750,33950,33950,33950,33950,0
20240724,184000,75751228750,33950,33950,33950,33950,0
20240724,183900,75751228750,33950,33950,33950,33950,0
20240724,183800,75751228750,33950,33950,33950,33950,0
20240724,183700,75751228750,33950,33950,33950,33950,0
20240724,183600,75751228750,33950,33950,33950,33950,0
20240724,183500,75751228750,33950,33950,33950,33950,0
20240724,183400,75751228750,33950,33950,33950,33950,0
20240724,183300,75751228750,33950,33950,33950,33950,0
20240724,183200,75751228750,33950,33950,33950,33950,0
20240724,183100,75751228750,33950,33950,33950,33950,0
20240724,183000,75751228750,33950,33950,33950,33950,0
20240724,182900,75751228750,33950,33950,33950,33950,0
20240724,182800,75751228750,33950,33950,33950,33950,0
20240724,182700,75751228750,33950,33950,33950,33950,0
20240724,182600,75751228750,33950,33950,33950,33950,0
20240724,182500,75751228750,33950,33950,33950,33950,0
20240724,182400,75751228750,33950,33950,33950,33950,32611
20240724,182300,75751228750,33950,33950,33950,33950,0
20240724,182200,75751228750,33950,33950,33950,33950,0
20240724,182100,75751228750,33950,33950,33950,33950,0
20240724,182000,75751228750,33950,33950,33950,33950,0
20240724,181900,75751228750,33950,33950,33950,33950,0
20240724,181800,75751228750,33950,33950,33950,33950,0
20240724,181700,75751228750,33950,33950,33950,33950,0
20240724,181600,75751228750,33950,33950,33950,33950,0
20240724,181500,75751228750,33950,33950,33950,33950,0
20240724,181400,75751228750,33950,33950,33950,33950,0
20240724,181300,75751228750,33950,33950,33950,33950,0
20240724,181200,75751228750,33950,33950,33950,33950,0
20240724,181100,75751228750,33950,33950,33950,33950,0
20240724,181000,75751228750,33950,33950,33950,33950,0
20240724,180900,75751228750,33950,33950,33950,33950,0
20240724,180800,75751228750,33950,33950,33950,33950,0
20240724,180700,75751228750,33950,33950,33950,33950,0
20240724,180600,75751228750,33950,33950,33950,33950,0
20240724,180500,75751228750,33950,33950,33950,33950,0
20240724,180400,75751228750,33950,33950,33950,33950,0
20240724,180300,75751228750,33950,33950,33950,33950,0
20240724,180200,75751228750,33950,33950,33950,33950,0
20240724,180100,75751228750,33950,33950,33950,33950,0
20240724,180000,75751228750,33950,33950,33950,33950,0
20240724,175900,75751228750,33950,33950,33950,33950,0
20240724,175800,75751228750,33950,33950,33950,33950,0
20240724,175700,75751228750,33950,33950,33950,33950,0
20240724,175600,75751228750,33950,33950,33950,33950,0
20240724,175500,75751228750,33950,33950,33950,33950,0
20240724,175400,75751228750,33950,33950,33950,33950,32611
20240724,175300,75751228750,33950,33950,33950,33950,0
20240724,175200,75751228750,33950,33950,33950,33950,0
20240724,175100,75751228750,33950,33950,33950,33950,0
20240724,175000,75751228750,33950,33950,33950,33950,0
20240724,174900,75751228750,33950,33950,33950,33950,0
20240724,174800,75751228750,33950,33950,33950,33950,0
20240724,174700,75751228750,33950,33950,33950,33950,0
20240724,174600,75751228750,33950,33950,33950,33950,0
20240724,174500,75751228750,33950,33950,33950,33950,0
20240724,174400,75751228750,33950,33950,33950,33950,0
20240724,174300,75751228750,33950,33950,33950,33950,0
20240724,174200,75751228750,33950,33950,33950,33950,0
20240724,174100,75751228750,33950,33950,33950,33950,0
20240724,174000,75751228750,33950,33950,33950,33950,0
20240724,173900,75751228750,33950,33950,33950,33950,0
20240724,173800,75751228750,33950,33950,33950,33950,0
20240724,173700,75751228750,33950,33950,33950,33950,0
20240724,173600,75751228750,33950,33950,33950,33950,0
20240724,173500,75751228750,33950,33950,33950,33950,0
20240724,173400,75751228750,33950,33950,33950,33950,0
20240724,173300,75751228750,33950,33950,33950,33950,0
20240724,173200,75751228750,33950,33950,33950,33950,0
20240724,173100,75751228750,33950,33950,33950,33950,0
20240724,173000,75751228750,33950,33950,33950,33950,0
20240724,172900,75751228750,33950,33950,33950,33950,0
20240724,172800,75751228750,33950,33950,33950,33950,0
20240724,172700,75751228750,33950,33950,33950,33950,0
20240724,172600,75751228750,33950,33950,33950,33950,0
20240724,172500,75751228750,33950,33950,33950,33950,0
20240724,172400,75751228750,33950,33950,33950,33950,32611
20240724,172300,75751228750,33950,33950,33950,33950,0
20240724,172200,75751228750,33950,33950,33950,33950,0
20240724,172100,75751228750,33950,33950,33950,33950,0
20240724,172000,75751228750,33950,33950,33950,33950,0
20240724,171900,75751228750,33950,33950,33950,33950,0
20240724,171800,75751228750,33950,33950,33950,33950,0
20240724,171700,75751228750,33950,33950,33950,33950,0
20240724,171600,75751228750,33950,33950,33950,33950,0
20240724,171500,75751228750,33950,33950,33950,33950,0
20240724,171400,75751228750,33950,33950,33950,33950,0
20240724,171300,75751228750,33950,33950,33950,33950,0
20240724,171200,75751228750,33950,33950,33950,33950,0
20240724,171100,75751228750,33950,33950,33950,33950,0
20240724,171000,75751228750,33950,33950,33950,33950,0
20240724,170900,75751228750,33950,33950,33950,33950,0
20240724,170800,75751228750,33950,33950,33950,33950,0
20240724,170700,75751228750,33950,33950,33950,33950,0
20240724,170600,75751228750,33950,33950,33950,33950,0
20240724,170500,75751228750,33950,33950,33950,33950,0
20240724,170400,75751228750,33950,33950,33950,33950,0
20240724,170300,75751228750,33950,33950,33950,33950,0
20240724,170200,75751228750,33950,33950,33950,33950,0
20240724,170100,75751228750,33950,33950,33950,33950,0
20240724,170000,75751228750,33950,33950,33950,33950,0
20240724,165900,75751228750,33950,33950,33950,33950,0
20240724,165800,75751228750,33950,33950,33950,33950,0
20240724,165700,75751228750,33950,33950,33950,33950,0
20240724,165600,75751228750,33950,33950,33950,33950,0
20240724,165500,75751228750,33950,33950,33950,33950,0
20240724,165400,75751228750,33950,33950,33950,33950,32611
20240724,165300,75751228750,33950,33950,33950,33950,0
20240724,165200,75751228750,33950,33950,33950,33950,0
20240724,165100,75751228750,33950,33950,33950,33950,0
20240724,165000,75751228750,33950,33950,33950,33950,0
20240724,164900,75751228750,33950,33950,33950,33950,0
20240724,164800,75751228750,33950,33950,33950,33950,0
20240724,164700,75751228750,33950,33950,33950,33950,0
20240724,164600,75751228750,33950,33950,33950,33950,0
20240724,164500,75751228750,33950,33950,33950,33950,0
20240724,164400,75751228750,33950,33950,33950,33950,0
20240724,164300,75751228750,33950,33950,33950,33950,0
20240724,164200,75751228750,33950,33950,33950,33950,0
20240724,164100,75751228750,33950,33950,33950,33950,0
20240724,164000,75751228750,33950,33950,33950,33950,0
20240724,163900,75751228750,33950,33950,33950,33950,0
20240724,163800,75751228750,33950,33950,33950,33950,0
20240724,163700,75751228750,33950,33950,33950,33950,0
20240724,163600,75751228750,33950,33950,33950,33950,0
20240724,163500,75751228750,33950,33950,33950,33950,0
20240724,163400,75751228750,33950,33950,33950,33950,0
20240724,163300,75751228750,33950,33950,33950,33950,0
20240724,163200,75751228750,33950,33950,33950,33950,0
20240724,163100,75751228750,33950,33950,33950,33950,0
20240724,163000,75751228750,33950,33950,33950,33950,0
20240724,162900,75751228750,33950,33950,33950,33950,0
20240724,162800,75751228750,33950,33950,33950,33950,0
20240724,162700,75751228750,33950,33950,33950,33950,0
20240724,162600,75751228750,33950,33950,33950,33950,0
20240724,162500,75751228750,33950,33950,33950,33950,0
20240724,162400,75751228750,33950,33950,33950,33950,32611
20240724,162300,75751228750,33950,33950,33950,33950,0
20240724,162200,75751228750,33950,33950,33950,33950,0
20240724,162100,75751228750,33950,33950,33950,33950,0
20240724,162000,75751228750,33950,33950,33950,33950,0
20240724,161900,75751228750,33950,33950,33950,33950,0
20240724,161800,75751228750,33950,33950,33950,33950,0
20240724,161700,75751228750,33950,33950,33950,33950,0
20240724,161600,75751228750,33950,33950,33950,33950,0
20240724,161500,75751228750,33950,33950,33950,33950,0
20240724,161400,75751228750,33950,33950,33950,33950,0
20240724,161300,75751228750,33950,33950,33950,33950,0
20240724,161200,75751228750,33950,33950,33950,33950,0
20240724,161100,75751228750,33950,33950,33950,33950,0
20240724,161000,75751228750,33950,33950,33950,33950,0
20240724,160900,75751228750,33950,33950,33950,33950,0
20240724,160800,75751228750,33950,33950,33950,33950,0
20240724,160700,75751228750,33950,33950,33950,33950,0
20240724,160600,75751228750,33950,33950,33950,33950,0
20240724,160500,75751228750,33950,33950,33950,33950,0
20240724,160400,75751228750,33950,33950,33950,33950,0
20240724,160300,75751228750,33950,33950,33950,33950,0
20240724,160200,75751228750,33950,33950,33950,33950,0
20240724,160100,75751228750,33950,33950,33950,33950,0
20240724,160000,75751228750,33950,33950,33950,33950,0
20240724,155900,75751228750,33950,33950,33950,33950,0
20240724,155800,75751228750,33950,33950,33950,33950,0
20240724,155700,75751228750,33950,33950,33950,33950,0
20240724,155600,75751228750,33950,33950,33950,33950,0
20240724,155500,75751228750,33950,33950,33950,33950,0
20240724,155400,75751228750,33950,33950,33950,33950,32611
20240724,155300,75751228750,33950,33950,33950,33950,0
20240724,155200,75751228750,33950,33950,33950,33950,0
20240724,155100,75751228750,33950,33950,33950,33950,0
20240724,155000,75751228750,33950,33950,33950,33950,0
20240724,154900,75751228750,33950,33950,33950,33950,0
20240724,154800,75751228750,33950,33950,33950,33950,0
20240724,154700,75751228750,33950,33950,33950,33950,0
20240724,154600,75751228750,33950,33950,33950,33950,0
20240724,154500,75751228750,33950,33950,33950,33950,0
20240724,154400,75751228750,33950,33950,33950,33950,0
20240724,154300,75751228750,33950,33950,33950,33950,0
20240724,154200,75751228750,33950,33950,33950,33950,0
20240724,154100,75751228750,33950,33950,33950,33950,0
20240724,154000,75751228750,33950,33950,33950,33950,0
20240724,153900,75751228750,33950,33950,33950,33950,0
20240724,153800,75751228750,33950,33950,33950,33950,0
20240724,153700,75751228750,33950,33950,33950,33950,0
20240724,153600,75751228750,33950,33950,33950,33950,0
20240724,153500,75751228750,33950,33950,33950,33950,0
20240724,153400,75751228750,33950,33950,33950,33950,0
20240724,153300,75751228750,33950,33950,33950,33950,0
20240724,153200,75751228750,33950,33950,33950,33950,0
20240724,153100,75751228750,33950,33950,33950,33950,0
20240724,153000,75751228750,33950,33950,33950,33950,32611
20240724,152900,74644085300,33400,33400,33400,33400,0
20240724,152800,74644085300,33400,33400,33400,33400,0
20240724,152700,74644085300,33400,33400,33400,33400,0
20240724,152600,74644085300,33400,33400,33400,33400,0
20240724,152500,74644085300,33400,33400,33400,33400,0
20240724,152400,74644085300,33400,33400,33400,33400,0
20240724,152300,74644085300,33400,33400,33400,33400,0
20240724,152200,74644085300,33400,33400,33400,33400,0
20240724,152100,74644085300,33400,33400,33400,33400,0
20240724,152000,74644085300,33400,33400,33400,33400,0
20240724,151900,74644085300,33400,33650,33650,33400,6917
20240724,151800,74411842150,33650,33650,33700,33650,2152
20240724,151700,74339407450,33700,33700,33750,33650,3887
20240724,151600,74208384100,33700,33800,33800,33700,4325
20240724,151500,74062428250,33800,33750,33850,33750,2532
20240724,151400,73976840000,33800,33750,33800,33750,3711
20240724,151300,73851467850,33750,33700,33750,33650,1604
20240724,151200,73797372850,33650,33700,33750,33650,2521
20240724,151100,73712448200,33700,33650,33700,33600,1011
20240724,151000,73678421350,33650,33750,33750,33600,2162
20240724,150900,73605645550,33750,33600,33750,33550,3189
20240724,150800,73498259450,33550,33600,33650,33550,1123
20240724,150700,73460528500,33650,33550,33650,33500,4002
20240724,150600,73326058450,33550,33450,33550,33450,2285
20240724,150500,73249564800,33450,33400,33450,33400,348
20240724,150400,73237930350,33400,33400,33400,33350,1533
20240724,150300,73186742000,33400,33450,33450,33400,1267
20240724,150200,73144403500,33450,33500,33550,33450,2023
20240724,150100,73076628400,33500,33400,33500,33350,2127
20240724,150000,73005484650,33350,33450,33450,33350,810
20240724,145900,72978440300,33450,33400,33450,33350,558
20240724,145800,72959799050,33350,33500,33500,33350,3563
20240724,145700,72840876450,33450,33400,33500,33400,1311
20240724,145600,72797054450,33400,33450,33500,33400,1576
20240724,145500,72744363650,33500,33400,33550,33300,5780
20240724,145400,72550930000,33400,33450,33450,33300,4105
20240724,145300,72413950700,33450,33500,33500,33400,1459
20240724,145200,72365176800,33400,33500,33500,33400,3086
20240724,145100,72262009950,33450,33450,33500,33400,5281
20240724,145000,72085362700,33500,33600,33600,33500,9983
20240724,144900,71750708600,33550,33600,33600,33550,3096
20240724,144800,71646803300,33550,33600,33650,33550,2285
20240724,144700,71570021000,33600,33650,33650,33600,1295
20240724,144600,71526479100,33600,33600,33650,33550,1257
20240724,144500,71484225550,33550,33600,33600,33550,4817
20240724,144400,71322478450,33550,33600,33650,33550,4289
20240724,144300,71178410100,33600,33750,33800,33600,11298
20240724,144200,70797708800,33750,33800,33800,33750,863
20240724,144100,70768577050,33750,33800,33800,33750,617
20240724,144000,70747746550,33800,33800,33850,33750,1424
20240724,143900,70699621400,33800,33800,33800,33750,223
20240724,143800,70692084250,33800,33800,33850,33750,381
20240724,143700,70679208100,33800,33750,33850,33750,1936
20240724,143600,70613781700,33800,33800,33800,33750,396
20240724,143500,70600398150,33800,33800,33800,33750,486
20240724,143400,70583988550,33800,33750,33800,33750,344
20240724,143300,70572370000,33750,33750,33800,33750,2071
20240724,143200,70502425350,33800,33900,33900,33800,6160
20240724,143100,70294077200,33900,33850,33950,33850,989
20240724,143000,70260554150,33900,34000,34000,33850,1360
20240724,142900,70214426950,34000,34000,34000,33900,2448
20240724,142800,70131220350,34000,33950,34000,33900,1786
20240724,142700,70070516300,33950,34000,34000,33950,1223
20240724,142600,70028969550,34000,34000,34000,33950,1325
20240724,142500,69983945550,33950,33950,34000,33900,1362
20240724,142400,69937705200,33950,33950,33950,33900,285
20240724,142300,69928038350,33950,33850,33950,33850,1113
20240724,142200,69890266450,33900,33800,33950,33800,801
20240724,142100,69863126200,33900,33900,33900,33800,976
20240724,142000,69830107750,33900,33850,33900,33850,527
20240724,141900,69812262150,33900,33900,33950,33800,1147
20240724,141800,69773374500,33900,33850,33900,33850,1084
20240724,141700,69736680100,33850,33850,33850,33850,162
20240724,141600,69731196400,33850,33850,33900,33850,972
20240724,141500,69698294100,33850,33950,33950,33850,1515
20240724,141400,69646928950,33950,33950,33950,33900,327
20240724,141300,69635832900,33950,33950,34000,33900,514
20240724,141200,69618381250,33950,33950,34000,33900,1239
20240724,141100,69576332350,33950,33900,33950,33850,1592
20240724,141000,69522333750,33850,33850,33950,33850,1118
20240724,140900,69484421200,33950,33850,33950,33850,1132
20240724,140800,69446071100,33850,33800,33850,33800,211
20240724,140700,69438933800,33800,33750,33800,33750,1741
20240724,140600,69380107850,33750,33850,33900,33750,3191
20240724,140500,69272235900,33900,33900,33950,33850,2073
20240724,140400,69201968600,33900,33750,33900,33750,764
20240724,140300,69176109000,33750,33800,33850,33750,550
20240724,140200,69157516200,33800,33800,33850,33800,1651
20240724,140100,69101693300,33800,33800,33850,33750,1854
20240724,140000,69039017100,33750,33850,33850,33750,923
20240724,135900,69007861450,33850,33700,33850,33700,3180
20240724,135800,68900446050,33700,33700,33750,33700,1433
20240724,135700,68852120300,33750,33700,33750,33650,866
20240724,135600,68822938900,33700,33650,33700,33600,4167
20240724,135500,68682766900,33650,33700,33700,33650,1012
20240724,135400,68648676850,33750,33750,33750,33650,1157
20240724,135300,68609685150,33750,33700,33750,33700,935
20240724,135200,68578157950,33750,33700,33750,33650,1905
20240724,135100,68513911800,33750,33700,33750,33600,1231
20240724,135000,68472457050,33650,33600,33700,33600,2461
20240724,134900,68389646300,33600,33750,33750,33600,3614
20240724,134800,68268066900,33700,33800,33800,33700,1202
20240724,134700,68227527650,33800,33600,33800,33550,2367
20240724,134600,68147929650,33600,33700,33750,33550,6076
20240724,134500,67943649650,33700,33750,33800,33700,2072
20240724,134400,67873753000,33800,33850,33900,33750,1700
20240724,134300,67816264800,33900,33900,33900,33750,2245
20240724,134200,67740294050,33850,33850,33900,33850,721
20240724,134100,67715882800,33850,34000,34000,33850,2027
20240724,134000,67647049400,34000,33950,34000,33850,2291
20240724,133900,67569220900,33950,33900,33950,33900,2194
20240724,133800,67494831800,33850,33800,33850,33800,1038
20240724,133700,67459705150,33800,33800,33850,33800,389
20240724,133600,67446555650,33800,33800,33900,33800,2148
20240724,133500,67373934850,33700,33850,33850,33650,1981
20240724,133400,67307149000,33850,33900,33900,33800,911
20240724,133300,67276292750,33950,33850,33950,33750,2543
20240724,133200,67190242500,33850,33850,33900,33750,2079
20240724,133100,67119936300,33800,33900,34000,33800,16966
20240724,133000,66544099600,33900,33800,33950,33750,4771
20240724,132900,66382661550,33800,33750,33800,33750,578
20240724,132800,66363128750,33800,33850,33900,33750,3866
20240724,132700,66232311300,33850,33700,33850,33600,11456
20240724,132600,65846764800,33750,33750,33800,33700,2406
20240724,132500,65765554300,33800,33800,33800,33700,5407
20240724,132400,65582896300,33750,33650,33750,33650,4252
20240724,132300,65439614300,33700,33750,33800,33650,8541
20240724,132200,65151652450,33800,33750,33800,33700,8558
20240724,132100,64862847950,33750,34050,34050,33750,17016
20240724,132000,64286137050,34050,34150,34150,34000,1083
20240724,131900,64249236100,34100,34100,34100,34000,2732
20240724,131800,64156216650,34100,34200,34200,34100,1981
20240724,131700,64088624200,34150,34250,34250,34150,1126
20240724,131600,64050133450,34200,34200,34350,34200,3576
20240724,131500,63927456550,34250,34200,34250,34150,2212
20240724,131400,63851798750,34200,34300,34300,34200,941
20240724,131300,63819572600,34300,34200,34300,34200,3658
20240724,131200,63694254000,34200,34350,34350,34150,4539
20240724,131100,63538973900,34350,34400,34450,34200,6376
20240724,131000,63319872400,34450,34400,34450,34400,1812
20240724,130900,63257478150,34400,34400,34450,34400,3093
20240724,130800,63151002600,34400,34400,34450,34350,6743
20240724,130700,62918991300,34400,34350,34400,34300,6717
20240724,130600,62688203400,34350,34300,34350,34300,1446
20240724,130500,62638594150,34300,34200,34300,34200,5731
20240724,130400,62442363050,34150,34150,34200,34100,1466
20240724,130300,62392294300,34150,34150,34150,34100,719
20240724,130200,62367741550,34150,34150,34150,34100,468
20240724,130100,62351761850,34150,34050,34150,34050,2525
20240724,130000,62265546400,34050,34050,34100,34000,844
20240724,125900,62236810750,34050,34100,34100,33950,2556
20240724,125800,62149858450,34100,34100,34150,34100,1365
20240724,125700,62103291350,34100,34100,34100,34050,480
20240724,125600,62086937550,34100,34050,34100,34050,1908
20240724,125500,62021877250,34050,34100,34100,34050,397
20240724,125400,62008348150,34100,34000,34100,34000,330
20240724,125300,61997104000,34050,34050,34050,34000,1473
20240724,125200,61946964050,34000,33950,34000,33950,719
20240724,125100,61922534200,33950,34000,34000,33950,558
20240724,125000,61903584900,34000,34000,34000,33950,746
20240724,124900,61878224900,34100,34000,34100,34000,923
20240724,124800,61846781050,34000,34100,34100,34000,970
20240724,124700,61813751750,34100,33850,34100,33850,2799
20240724,124600,61718622100,33850,34000,34000,33850,847
20240724,124500,61689932300,33900,34000,34000,33900,265
20240724,124400,61680944400,34000,34050,34050,33900,210
20240724,124300,61673822550,34000,34050,34100,33850,2466
20240724,124200,61590037000,34050,34050,34100,34000,895
20240724,124100,61559561300,34100,34100,34100,34050,121
20240724,124000,61555436350,34050,34050,34150,34050,989
20240724,123900,61521699400,34050,34100,34100,34050,1255
20240724,123800,61478941350,34100,34100,34150,34050,109
20240724,123700,61475224150,34050,34150,34150,34050,776
20240724,123600,61448768550,34050,34000,34150,34000,973
20240724,123500,61415599800,33950,34050,34050,33950,1261
20240724,123400,61372733750,34050,34100,34100,34000,1522
20240724,123300,61320932650,34100,34100,34150,34100,1614
20240724,123200,61265876500,34100,33950,34100,33950,9152
20240724,123100,60954412000,33950,33950,34000,33850,2679
20240724,123000,60863517000,33900,33900,33950,33850,378
20240724,122900,60850705250,33900,33850,33950,33800,3578
20240724,122800,60729460300,33900,33750,33900,33750,1055
20240724,122700,60693795450,33750,33800,33800,33750,1092
20240724,122600,60656913050,33750,33800,33850,33750,3792
20240724,122500,60528747850,33800,33900,33900,33800,3375
20240724,122400,60414504700,33900,33900,33900,33850,213
20240724,122300,60407288250,33900,33850,33900,33850,1890
20240724,122200,60343228450,33900,33850,33900,33850,1212
20240724,122100,60302143350,33900,33900,33900,33850,399
20240724,122000,60288627600,33900,33900,33950,33900,981
20240724,121900,60255360800,33850,33950,33950,33800,2991
20240724,121800,60154017550,33950,33800,33950,33800,1428
20240724,121700,60105624100,33800,33900,33900,33800,3583
20240724,121600,59984319350,33900,34000,34000,33900,2728
20240724,121500,59891805650,34000,33950,34000,33900,335
20240724,121400,59880427750,34000,33900,34000,33900,386
20240724,121300,59867311050,33950,33950,34100,33900,2856
20240724,121200,59770268550,33950,34000,34050,33950,1540
20240724,121100,59717934950,34000,34000,34050,33950,853
20240724,121000,59688945700,34000,34050,34050,33950,961
20240724,120900,59656286150,34000,34050,34050,34000,651
20240724,120800,59634140150,34050,34000,34100,34000,2614
20240724,120700,59545130450,34000,34050,34050,34000,587
20240724,120600,59525148150,34050,34050,34050,34000,607
20240724,120500,59504489700,34050,34100,34100,34000,2568
20240724,120400,59417030300,34050,33950,34100,33950,3216
20240724,120300,59307651600,34000,33900,34000,33900,1818
20240724,120200,59245925500,33900,33900,33950,33850,1168
20240724,120100,59206292850,33950,33900,33950,33900,780
20240724,120000,59179828300,33900,33950,34000,33900,520
20240724,115900,59162157500,33900,34000,34050,33900,1439
20240724,115800,59113271700,33950,33800,34050,33800,9628
20240724,115700,58786647100,33800,33900,33900,33800,972
20240724,115600,58753745250,33850,33800,33900,33750,1678
20240724,115500,58696980850,33800,33800,33900,33750,2434
20240724,115400,58614632600,33750,33800,33850,33750,2458
20240724,115300,58531618350,33800,33850,33850,33800,1671
20240724,115200,58475124300,33850,33850,33900,33800,565
20240724,115100,58456000550,33900,33850,33900,33850,576
20240724,115000,58436478550,33900,33850,33900,33800,892
20240724,114900,58406278150,33900,33850,33900,33800,2478
20240724,114800,58322489700,33900,33800,33900,33800,598
20240724,114700,58302265850,33950,33950,33950,33800,1040
20240724,114600,58267026150,33950,33800,34000,33800,1193
20240724,114500,58226547950,33800,33800,33850,33750,1639
20240724,114400,58171153600,33850,33900,33900,33750,3726
20240724,114300,58045128800,33850,34000,34000,33850,1576
20240724,114200,57991656250,33950,34000,34050,33950,640
20240724,114100,57969897700,34000,34000,34050,33950,663
20240724,114000,57947363650,34000,34000,34100,34000,3372
20240724,113900,57832643450,33950,33950,34000,33900,2155
20240724,113800,57759470800,33900,34000,34050,33900,1346
20240724,113700,57713770100,34000,33800,34050,33750,2337
20240724,113600,57634522650,33800,33800,33850,33800,1724
20240724,113500,57576236900,33850,33850,33850,33800,3548
20240724,113400,57456276150,33850,33750,33850,33750,1814
20240724,113300,57394986450,33750,33950,34000,33750,6276
20240724,113200,57182599000,34000,34050,34100,33950,2785
20240724,113100,57087887950,34050,33950,34050,33850,5976
20240724,113000,56885064900,33950,34150,34150,33950,10603
20240724,112900,56524287800,34100,34200,34250,34000,7136
20240724,112800,56280980750,34200,34350,34400,34200,3015
20240724,112700,56177508450,34350,34300,34400,34300,1991
20240724,112600,56109140300,34300,34250,34350,34200,2671
20240724,112500,56017566550,34250,34450,34450,34200,9920
20240724,112400,55676526000,34400,34400,34400,34350,5968
20240724,112300,55471233100,34400,34250,34400,34200,7433
20240724,112200,55216300850,34300,34300,34300,34250,2735
20240724,112100,55122509400,34300,34250,34300,34200,7511
20240724,112000,54865265650,34250,34200,34300,34150,3669
20240724,111900,54739600300,34150,34150,34300,34100,4458
20240724,111800,54587063550,34150,34100,34150,34050,4187
20240724,111700,54444273700,34100,34100,34150,34050,1588
20240724,111600,54390132550,34100,34100,34150,34000,6632
20240724,111500,54164267100,34050,33950,34050,33950,5391
20240724,111400,53981078550,34000,34050,34050,33950,4861
20240724,111300,53815783300,34000,34050,34100,34000,11324
20240724,111200,53430379700,34100,34150,34200,34050,6536
20240724,111100,53207310400,34150,34200,34250,34150,3551
20240724,111000,53085947750,34200,34250,34300,34150,6924
20240724,110900,52848865550,34300,34300,34300,34200,3909
20240724,110800,52714920450,34300,34150,34300,34150,2605
20240724,110700,52625741750,34200,34200,34200,34050,5010
20240724,110600,52454879750,34200,34150,34200,34050,6571
20240724,110500,52230649850,34150,34150,34250,34050,5562
20240724,110400,52040714900,34150,34350,34400,34150,6421
20240724,110300,51820749900,34300,34350,34450,34300,8472
20240724,110200,51529371250,34350,34500,34550,34150,22954
20240724,110100,50739432950,34500,34400,34500,34350,23991
20240724,110000,49913349900,34350,34150,34350,34050,14574
20240724,105900,49414082800,34150,34150,34200,34000,3086
20240724,105800,49308808100,34150,33950,34150,33850,3836
20240724,105700,49178407450,33950,34200,34200,33850,7979
20240724,105600,48907486400,34150,33900,34250,33900,17061
20240724,105500,48325203200,33950,34000,34100,33900,5360
20240724,105400,48142956800,34000,34200,34200,34000,7919
20240724,105300,47872734100,34150,34350,34350,34150,9363
20240724,105200,47551912350,34350,34150,34350,34150,22080
20240724,105100,46795065950,34100,34050,34100,33850,12537
20240724,105000,46368541200,34050,33650,34050,33650,14895
20240724,104900,45862808900,33750,33600,33750,33600,4384
20240724,104800,45715239100,33650,33850,33850,33600,7668
20240724,104700,45456558850,33850,33700,33850,33650,3122
20240724,104600,45351214800,33700,33750,33750,33650,2980
20240724,104500,45250829350,33650,33950,34000,33650,14985
20240724,104400,44743949150,33950,34050,34100,33900,9204
20240724,104300,44431089450,34050,33950,34050,33850,17881
20240724,104200,43823714500,33900,33650,33950,33600,12430
20240724,104100,43403768600,33650,33650,33650,33600,2816
20240724,104000,43309059500,33650,33650,33700,33550,9609
20240724,103900,42986074250,33650,33500,33650,33450,10017
20240724,103800,42649725300,33500,33350,33500,33200,10133
20240724,103700,42311010950,33350,33450,33450,33100,17353
20240724,103600,41734071300,33450,33350,33550,33250,12686
20240724,103500,41310616400,33350,33500,33550,33350,9520
20240724,103400,40992517700,33400,33550,33600,33300,21986
20240724,103300,40256907950,33500,33550,33650,33500,17539
20240724,103200,39668331500,33550,33850,34000,33450,39799
20240724,103100,38325065250,33850,34250,34350,33850,34322
20240724,103000,37153630400,34300,34100,34400,34100,43454
20240724,102900,35664609700,34050,34150,34200,33950,30742
20240724,102800,34617357650,34150,33800,34350,33750,84623
20240724,102700,31729831200,33800,33900,33950,33700,36060
20240724,102600,30510076400,33950,33700,34000,33650,52458
20240724,102500,28734390400,33650,33450,33700,33450,38388
20240724,102400,27446596850,33450,33400,33500,33350,11921
20240724,102300,27047964150,33450,33250,33450,33250,23706
20240724,102200,26256620450,33300,33150,33300,33100,13255
20240724,102100,25816069100,33200,33200,33250,33150,6124
20240724,102000,25612775500,33200,33150,33250,33100,10324
20240724,101900,25270263700,33150,33050,33150,33050,9443
20240724,101800,24957745050,33000,33000,33050,32950,5598
20240724,101700,24772846000,33000,32900,33000,32800,3297
20240724,101600,24664336850,32900,32900,32950,32750,11633
20240724,101500,24282050450,32900,32900,32950,32850,6722
20240724,101400,24060943050,32900,33050,33050,32900,11258
20240724,101300,23689559150,33050,33150,33150,32950,33557
20240724,101200,22578999200,33150,32800,33150,32700,37938
20240724,101100,21326184550,32800,32950,33000,32750,17811
20240724,101000,20740609750,33000,32600,33000,32600,31516
20240724,100900,19704985800,32600,32600,32650,32500,5203
20240724,100800,19535426600,32600,32550,32600,32500,2504
20240724,100700,19453939200,32500,32200,32650,32200,7749
20240724,100600,19202179150,32200,32300,32400,32200,1761
20240724,100500,19145284500,32350,32200,32350,32200,1028
20240724,100400,19112110600,32200,32150,32350,32150,2351
20240724,100300,19036354650,32150,32200,32200,32150,3956
20240724,100200,18909051000,32200,32150,32250,32150,1832
20240724,100100,18850095100,32250,32400,32400,32100,7246
20240724,100000,18616762700,32350,32450,32450,32300,2125
20240724,095900,18548017300,32400,32450,32500,32400,2470
20240724,095800,18467923650,32500,32600,32600,32500,5037
20240724,095700,18303978100,32600,32600,32650,32550,2177
20240724,095600,18233006250,32600,32500,32600,32450,2715
20240724,095500,18144672800,32500,32600,32650,32500,5144
20240724,095400,17977123250,32600,32600,32800,32550,20785
20240724,095300,17296902500,32600,32500,32600,32400,6785
20240724,095200,17076340450,32500,32500,32550,32350,1925
20240724,095100,17013802250,32500,32350,32550,32250,6667
20240724,095000,16797589300,32300,32300,32400,32200,1409
20240724,094900,16752044150,32300,32350,32400,32250,1396
20240724,094800,16706906900,32300,32200,32400,32200,2935
20240724,094700,16612188450,32300,32500,32500,32200,6051
20240724,094600,16416548000,32500,32550,32550,32450,1796
20240724,094500,16358192000,32500,32500,32550,32400,3370
20240724,094400,16248584550,32500,32450,32550,32350,3715
20240724,094300,16127930400,32450,32450,32500,32400,3798
20240724,094200,16004777400,32400,32350,32500,32300,4435
20240724,094100,15860982450,32350,32300,32450,32250,3256
20240724,094000,15755552950,32300,32400,32400,32200,4947
20240724,093900,15595624050,32400,32350,32400,32350,2078
20240724,093800,15528340400,32350,32400,32450,32350,5925
20240724,093700,15336327350,32500,32600,32600,32450,10495
20240724,093600,14994748700,32550,32150,32600,32150,8656
20240724,093500,14714116250,32250,32500,32500,32200,7903
20240724,093400,14458191950,32500,32500,32600,32450,9324
20240724,093300,14154994450,32450,32400,32750,32400,30648
20240724,093200,13156986900,32450,32100,32450,32100,12884
20240724,093100,12740771950,32150,32100,32150,32050,2562
20240724,093000,12658475750,32150,32100,32150,32050,3062
20240724,092900,12560135900,32100,32000,32100,32000,2534
20240724,092800,12478897150,32000,32000,32050,31950,2825
20240724,092700,12388478100,32000,32000,32050,31850,2793
20240724,092600,12299281650,32050,32200,32200,31950,4866
20240724,092500,12142969350,32200,32050,32200,32000,8459
20240724,092400,11871449100,32100,32000,32100,31800,5896
20240724,092300,11682954950,32000,31850,32000,31750,3744
20240724,092200,11563503550,31800,31950,32050,31800,7861
20240724,092100,11312390000,31950,31700,32000,31700,12650
20240724,092000,10909163300,31700,31350,31750,31350,4536
20240724,091900,10765868750,31400,31300,31450,31200,7368
20240724,091800,10535243850,31350,31500,31500,31300,2935
20240724,091700,10443187800,31500,31450,31550,31400,2426
20240724,091600,10366782350,31400,31250,31450,31200,5701
20240724,091500,10188267450,31250,31500,31500,31200,13432
20240724,091400,9767387950,31450,31550,31650,31450,3314
20240724,091300,9663012050,31550,31450,31650,31450,3985
20240724,091200,9537532000,31400,31700,31750,31400,11876
20240724,091100,9162599250,31750,31800,31800,31700,2132
20240724,091000,9094911050,31800,31750,31950,31650,6448
20240724,090900,8890323000,31700,31800,32000,31700,9306
20240724,090800,8594197500,31750,31500,32000,31350,10746
20240724,090700,8255686800,31550,32050,32150,31500,28234
20240724,090600,7358760550,32100,31950,32200,31850,7305
20240724,090500,7124800250,31900,31750,31900,31750,8775
20240724,090400,6845548500,31800,32200,32300,31750,43750
20240724,090300,5448148150,32300,32600,32650,32100,30872
20240724,090200,4450342650,32650,32150,32650,32100,30335
20240724,090100,3468987450,32250,32300,32450,32100,24545
20240724,090000,2678379500,32250,32300,32450,32000,82890