KissMeData/042000/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192400,26632969150,34850,34850,34850,34850,11491
20240730,192300,26632969150,34850,34850,34850,34850,0
20240730,192200,26632969150,34850,34850,34850,34850,0
20240730,192100,26632969150,34850,34850,34850,34850,0
20240730,192000,26632969150,34850,34850,34850,34850,0
20240730,191900,26632969150,34850,34850,34850,34850,0
20240730,191800,26632969150,34850,34850,34850,34850,0
20240730,191700,26632969150,34850,34850,34850,34850,0
20240730,191600,26632969150,34850,34850,34850,34850,0
20240730,191500,26632969150,34850,34850,34850,34850,0
20240730,191400,26632969150,34850,34850,34850,34850,0
20240730,191300,26632969150,34850,34850,34850,34850,0
20240730,191200,26632969150,34850,34850,34850,34850,0
20240730,191100,26632969150,34850,34850,34850,34850,0
20240730,191000,26632969150,34850,34850,34850,34850,0
20240730,190900,26632969150,34850,34850,34850,34850,0
20240730,190800,26632969150,34850,34850,34850,34850,0
20240730,190700,26632969150,34850,34850,34850,34850,0
20240730,190600,26632969150,34850,34850,34850,34850,0
20240730,190500,26632969150,34850,34850,34850,34850,0
20240730,190400,26632969150,34850,34850,34850,34850,0
20240730,190300,26632969150,34850,34850,34850,34850,0
20240730,190200,26632969150,34850,34850,34850,34850,0
20240730,190100,26632969150,34850,34850,34850,34850,0
20240730,190000,26632969150,34850,34850,34850,34850,0
20240730,185900,26632969150,34850,34850,34850,34850,0
20240730,185800,26632969150,34850,34850,34850,34850,0
20240730,185700,26632969150,34850,34850,34850,34850,0
20240730,185600,26632969150,34850,34850,34850,34850,0
20240730,185500,26632969150,34850,34850,34850,34850,0
20240730,185400,26632969150,34850,34850,34850,34850,11491
20240730,185300,26632969150,34850,34850,34850,34850,0
20240730,185200,26632969150,34850,34850,34850,34850,0
20240730,185100,26632969150,34850,34850,34850,34850,0
20240730,185000,26632969150,34850,34850,34850,34850,0
20240730,184900,26632969150,34850,34850,34850,34850,0
20240730,184800,26632969150,34850,34850,34850,34850,0
20240730,184700,26632969150,34850,34850,34850,34850,0
20240730,184600,26632969150,34850,34850,34850,34850,0
20240730,184500,26632969150,34850,34850,34850,34850,0
20240730,184400,26632969150,34850,34850,34850,34850,0
20240730,184300,26632969150,34850,34850,34850,34850,0
20240730,184200,26632969150,34850,34850,34850,34850,0
20240730,184100,26632969150,34850,34850,34850,34850,0
20240730,184000,26632969150,34850,34850,34850,34850,0
20240730,183900,26632969150,34850,34850,34850,34850,0
20240730,183800,26632969150,34850,34850,34850,34850,0
20240730,183700,26632969150,34850,34850,34850,34850,0
20240730,183600,26632969150,34850,34850,34850,34850,0
20240730,183500,26632969150,34850,34850,34850,34850,0
20240730,183400,26632969150,34850,34850,34850,34850,0
20240730,183300,26632969150,34850,34850,34850,34850,0
20240730,183200,26632969150,34850,34850,34850,34850,0
20240730,183100,26632969150,34850,34850,34850,34850,0
20240730,183000,26632969150,34850,34850,34850,34850,0
20240730,182900,26632969150,34850,34850,34850,34850,0
20240730,182800,26632969150,34850,34850,34850,34850,0
20240730,182700,26632969150,34850,34850,34850,34850,0
20240730,182600,26632969150,34850,34850,34850,34850,0
20240730,182500,26632969150,34850,34850,34850,34850,0
20240730,182400,26632969150,34850,34850,34850,34850,11491
20240730,182300,26632969150,34850,34850,34850,34850,0
20240730,182200,26632969150,34850,34850,34850,34850,0
20240730,182100,26632969150,34850,34850,34850,34850,0
20240730,182000,26632969150,34850,34850,34850,34850,0
20240730,181900,26632969150,34850,34850,34850,34850,0
20240730,181800,26632969150,34850,34850,34850,34850,0
20240730,181700,26632969150,34850,34850,34850,34850,0
20240730,181600,26632969150,34850,34850,34850,34850,0
20240730,181500,26632969150,34850,34850,34850,34850,0
20240730,181400,26632969150,34850,34850,34850,34850,0
20240730,181300,26632969150,34850,34850,34850,34850,0
20240730,181200,26632969150,34850,34850,34850,34850,0
20240730,181100,26632969150,34850,34850,34850,34850,0
20240730,181000,26632969150,34850,34850,34850,34850,0
20240730,180900,26632969150,34850,34850,34850,34850,0
20240730,180800,26632969150,34850,34850,34850,34850,0
20240730,180700,26632969150,34850,34850,34850,34850,0
20240730,180600,26632969150,34850,34850,34850,34850,0
20240730,180500,26632969150,34850,34850,34850,34850,0
20240730,180400,26632969150,34850,34850,34850,34850,0
20240730,180300,26632969150,34850,34850,34850,34850,0
20240730,180200,26632969150,34850,34850,34850,34850,0
20240730,180100,26632969150,34850,34850,34850,34850,0
20240730,180000,26632969150,34850,34850,34850,34850,0
20240730,175900,26632969150,34850,34850,34850,34850,0
20240730,175800,26632969150,34850,34850,34850,34850,0
20240730,175700,26632969150,34850,34850,34850,34850,0
20240730,175600,26632969150,34850,34850,34850,34850,0
20240730,175500,26632969150,34850,34850,34850,34850,0
20240730,175400,26632969150,34850,34850,34850,34850,11491
20240730,175300,26632969150,34850,34850,34850,34850,0
20240730,175200,26632969150,34850,34850,34850,34850,0
20240730,175100,26632969150,34850,34850,34850,34850,0
20240730,175000,26632969150,34850,34850,34850,34850,0
20240730,174900,26632969150,34850,34850,34850,34850,0
20240730,174800,26632969150,34850,34850,34850,34850,0
20240730,174700,26632969150,34850,34850,34850,34850,0
20240730,174600,26632969150,34850,34850,34850,34850,0
20240730,174500,26632969150,34850,34850,34850,34850,0
20240730,174400,26632969150,34850,34850,34850,34850,0
20240730,174300,26632969150,34850,34850,34850,34850,0
20240730,174200,26632969150,34850,34850,34850,34850,0
20240730,174100,26632969150,34850,34850,34850,34850,0
20240730,174000,26632969150,34850,34850,34850,34850,0
20240730,173900,26632969150,34850,34850,34850,34850,0
20240730,173800,26632969150,34850,34850,34850,34850,0
20240730,173700,26632969150,34850,34850,34850,34850,0
20240730,173600,26632969150,34850,34850,34850,34850,0
20240730,173500,26632969150,34850,34850,34850,34850,0
20240730,173400,26632969150,34850,34850,34850,34850,0
20240730,173300,26632969150,34850,34850,34850,34850,0
20240730,173200,26632969150,34850,34850,34850,34850,0
20240730,173100,26632969150,34850,34850,34850,34850,0
20240730,173000,26632969150,34850,34850,34850,34850,0
20240730,172900,26632969150,34850,34850,34850,34850,0
20240730,172800,26632969150,34850,34850,34850,34850,0
20240730,172700,26632969150,34850,34850,34850,34850,0
20240730,172600,26632969150,34850,34850,34850,34850,0
20240730,172500,26632969150,34850,34850,34850,34850,0
20240730,172400,26632969150,34850,34850,34850,34850,11491
20240730,172300,26632969150,34850,34850,34850,34850,0
20240730,172200,26632969150,34850,34850,34850,34850,0
20240730,172100,26632969150,34850,34850,34850,34850,0
20240730,172000,26632969150,34850,34850,34850,34850,0
20240730,171900,26632969150,34850,34850,34850,34850,0
20240730,171800,26632969150,34850,34850,34850,34850,0
20240730,171700,26632969150,34850,34850,34850,34850,0
20240730,171600,26632969150,34850,34850,34850,34850,0
20240730,171500,26632969150,34850,34850,34850,34850,0
20240730,171400,26632969150,34850,34850,34850,34850,0
20240730,171300,26632969150,34850,34850,34850,34850,0
20240730,171200,26632969150,34850,34850,34850,34850,0
20240730,171100,26632969150,34850,34850,34850,34850,0
20240730,171000,26632969150,34850,34850,34850,34850,0
20240730,170900,26632969150,34850,34850,34850,34850,0
20240730,170800,26632969150,34850,34850,34850,34850,0
20240730,170700,26632969150,34850,34850,34850,34850,0
20240730,170600,26632969150,34850,34850,34850,34850,0
20240730,170500,26632969150,34850,34850,34850,34850,0
20240730,170400,26632969150,34850,34850,34850,34850,0
20240730,170300,26632969150,34850,34850,34850,34850,0
20240730,170200,26632969150,34850,34850,34850,34850,0
20240730,170100,26632969150,34850,34850,34850,34850,0
20240730,170000,26632969150,34850,34850,34850,34850,0
20240730,165900,26632969150,34850,34850,34850,34850,0
20240730,165800,26632969150,34850,34850,34850,34850,0
20240730,165700,26632969150,34850,34850,34850,34850,0
20240730,165600,26632969150,34850,34850,34850,34850,0
20240730,165500,26632969150,34850,34850,34850,34850,0
20240730,165400,26632969150,34850,34850,34850,34850,11491
20240730,165300,26632969150,34850,34850,34850,34850,0
20240730,165200,26632969150,34850,34850,34850,34850,0
20240730,165100,26632969150,34850,34850,34850,34850,0
20240730,165000,26632969150,34850,34850,34850,34850,0
20240730,164900,26632969150,34850,34850,34850,34850,0
20240730,164800,26632969150,34850,34850,34850,34850,0
20240730,164700,26632969150,34850,34850,34850,34850,0
20240730,164600,26632969150,34850,34850,34850,34850,0
20240730,164500,26632969150,34850,34850,34850,34850,0
20240730,164400,26632969150,34850,34850,34850,34850,0
20240730,164300,26632969150,34850,34850,34850,34850,0
20240730,164200,26632969150,34850,34850,34850,34850,0
20240730,164100,26632969150,34850,34850,34850,34850,0
20240730,164000,26632969150,34850,34850,34850,34850,0
20240730,163900,26632969150,34850,34850,34850,34850,0
20240730,163800,26632969150,34850,34850,34850,34850,0
20240730,163700,26632969150,34850,34850,34850,34850,0
20240730,163600,26632969150,34850,34850,34850,34850,0
20240730,163500,26632969150,34850,34850,34850,34850,0
20240730,163400,26632969150,34850,34850,34850,34850,0
20240730,163300,26632969150,34850,34850,34850,34850,0
20240730,163200,26632969150,34850,34850,34850,34850,0
20240730,163100,26632969150,34850,34850,34850,34850,0
20240730,163000,26632969150,34850,34850,34850,34850,0
20240730,162900,26632969150,34850,34850,34850,34850,0
20240730,162800,26632969150,34850,34850,34850,34850,0
20240730,162700,26632969150,34850,34850,34850,34850,0
20240730,162600,26632969150,34850,34850,34850,34850,0
20240730,162500,26632969150,34850,34850,34850,34850,0
20240730,162400,26632969150,34850,34850,34850,34850,11491
20240730,162300,26632969150,34850,34850,34850,34850,0
20240730,162200,26632969150,34850,34850,34850,34850,0
20240730,162100,26632969150,34850,34850,34850,34850,0
20240730,162000,26632969150,34850,34850,34850,34850,0
20240730,161900,26632969150,34850,34850,34850,34850,0
20240730,161800,26632969150,34850,34850,34850,34850,0
20240730,161700,26632969150,34850,34850,34850,34850,0
20240730,161600,26632969150,34850,34850,34850,34850,0
20240730,161500,26632969150,34850,34850,34850,34850,0
20240730,161400,26632969150,34850,34850,34850,34850,0
20240730,161300,26632969150,34850,34850,34850,34850,0
20240730,161200,26632969150,34850,34850,34850,34850,0
20240730,161100,26632969150,34850,34850,34850,34850,0
20240730,161000,26632969150,34850,34850,34850,34850,0
20240730,160900,26632969150,34850,34850,34850,34850,0
20240730,160800,26632969150,34850,34850,34850,34850,0
20240730,160700,26632969150,34850,34850,34850,34850,0
20240730,160600,26632969150,34850,34850,34850,34850,0
20240730,160500,26632969150,34850,34850,34850,34850,0
20240730,160400,26632969150,34850,34850,34850,34850,0
20240730,160300,26632969150,34850,34850,34850,34850,0
20240730,160200,26632969150,34850,34850,34850,34850,0
20240730,160100,26632969150,34850,34850,34850,34850,0
20240730,160000,26632969150,34850,34850,34850,34850,0
20240730,155900,26632969150,34850,34850,34850,34850,0
20240730,155800,26632969150,34850,34850,34850,34850,0
20240730,155700,26632969150,34850,34850,34850,34850,0
20240730,155600,26632969150,34850,34850,34850,34850,0
20240730,155500,26632969150,34850,34850,34850,34850,0
20240730,155400,26632969150,34850,34850,34850,34850,11491
20240730,155300,26632969150,34850,34850,34850,34850,0
20240730,155200,26632969150,34850,34850,34850,34850,0
20240730,155100,26632969150,34850,34850,34850,34850,0
20240730,155000,26632969150,34850,34850,34850,34850,0
20240730,154900,26632969150,34850,34850,34850,34850,0
20240730,154800,26632969150,34850,34850,34850,34850,0
20240730,154700,26632969150,34850,34850,34850,34850,0
20240730,154600,26632969150,34850,34850,34850,34850,0
20240730,154500,26632969150,34850,34850,34850,34850,0
20240730,154400,26632969150,34850,34850,34850,34850,0
20240730,154300,26632969150,34850,34850,34850,34850,0
20240730,154200,26632969150,34850,34850,34850,34850,0
20240730,154100,26632969150,34850,34850,34850,34850,0
20240730,154000,26632969150,34850,34850,34850,34850,0
20240730,153900,26632969150,34850,34850,34850,34850,0
20240730,153800,26632969150,34850,34850,34850,34850,0
20240730,153700,26632969150,34850,34850,34850,34850,0
20240730,153600,26632969150,34850,34850,34850,34850,0
20240730,153500,26632969150,34850,34850,34850,34850,0
20240730,153400,26632969150,34850,34850,34850,34850,0
20240730,153300,26632969150,34850,34850,34850,34850,0
20240730,153200,26632969150,34850,34850,34850,34850,0
20240730,153100,26632969150,34850,34850,34850,34850,0
20240730,153000,26632969150,34850,34850,34850,34850,11491
20240730,152900,26232507800,34950,34950,34950,34950,0
20240730,152800,26232507800,34950,34950,34950,34950,0
20240730,152700,26232507800,34950,34950,34950,34950,0
20240730,152600,26232507800,34950,34950,34950,34950,0
20240730,152500,26232507800,34950,34950,34950,34950,0
20240730,152400,26232507800,34950,34950,34950,34950,0
20240730,152300,26232507800,34950,34950,34950,34950,0
20240730,152200,26232507800,34950,34950,34950,34950,0
20240730,152100,26232507800,34950,34950,34950,34950,0
20240730,152000,26232507800,34950,34950,34950,34950,0
20240730,151900,26232507800,34950,34850,34950,34850,4100
20240730,151800,26089379000,34800,34850,34900,34800,2025
20240730,151700,26018767100,34850,34800,34900,34800,2463
20240730,151600,25932939100,34850,34800,34850,34750,1668
20240730,151500,25874902700,34800,34700,34800,34700,2006
20240730,151400,25805186950,34750,34650,34750,34650,1554
20240730,151300,25751330700,34600,34650,34750,34600,3942
20240730,151200,25614655150,34700,34600,34700,34600,2129
20240730,151100,25540877050,34600,34600,34650,34600,4472
20240730,151000,25386138900,34600,34700,34700,34600,2409
20240730,150900,25302690650,34700,34700,34750,34650,643
20240730,150800,25280378700,34700,34750,34750,34650,647
20240730,150700,25257928950,34700,34700,34750,34650,1078
20240730,150600,25220531750,34700,34700,34750,34650,1334
20240730,150500,25174258500,34700,34700,34750,34650,1377
20240730,150400,25126479350,34700,34750,34750,34700,1480
20240730,150300,25075098100,34750,34800,34850,34750,1258
20240730,150200,25031342300,34850,34850,34850,34800,523
20240730,150100,25013129300,34850,34850,34900,34850,528
20240730,150000,24994728300,34850,34900,34900,34850,459
20240730,145900,24978730850,34850,34850,34850,34800,593
20240730,145800,24958073750,34800,34750,34850,34750,1208
20240730,145700,24916029200,34750,34750,34800,34750,729
20240730,145600,24890674250,34800,34800,34850,34750,747
20240730,145500,24864680250,34800,34800,34850,34800,329
20240730,145400,24853223950,34850,34850,34850,34800,318
20240730,145300,24842145150,34850,34900,34900,34800,463
20240730,145200,24825998150,34900,34850,34900,34850,1108
20240730,145100,24787353900,34900,34900,34900,34800,845
20240730,145000,24757889400,34850,34800,34900,34800,782
20240730,144900,24730619400,34800,34800,34900,34800,412
20240730,144800,24716277000,34850,34800,34850,34750,604
20240730,144700,24695255150,34800,34850,34850,34750,1056
20240730,144600,24658510600,34800,34800,34850,34800,210
20240730,144500,24651200700,34800,34900,34950,34800,2157
20240730,144400,24575990350,34900,34750,34950,34750,3753
20240730,144300,24445085700,34750,34650,34750,34650,935
20240730,144200,24412666050,34650,34650,34700,34650,202
20240730,144100,24405665950,34650,34650,34650,34600,527
20240730,144000,24387423150,34650,34650,34650,34600,441
20240730,143900,24372142900,34650,34600,34700,34600,570
20240730,143800,24352395400,34600,34700,34700,34600,996
20240730,143700,24317915400,34700,34600,34750,34600,565
20240730,143600,24298341500,34600,34650,34700,34600,1642
20240730,143500,24241446900,34700,34650,34700,34650,212
20240730,143400,24234098000,34650,34700,34700,34650,796
20240730,143300,24206496800,34700,34700,34750,34650,953
20240730,143200,24173443750,34700,34650,34700,34650,357
20240730,143100,24161070250,34650,34700,34700,34650,164
20240730,143000,24155385200,34700,34650,34750,34650,793
20240730,142900,24127892200,34650,34700,34700,34650,946
20240730,142800,24095088900,34700,34700,34700,34700,218
20240730,142700,24087524300,34750,34800,34800,34700,2165
20240730,142600,24012326700,34750,34750,34800,34750,165
20240730,142500,24006591000,34750,34700,34800,34700,268
20240730,142400,23997284750,34700,34700,34750,34700,517
20240730,142300,23979342950,34700,34700,34750,34700,474
20240730,142200,23962893450,34700,34700,34750,34700,655
20240730,142100,23940160350,34700,34800,34800,34700,3949
20240730,142000,23802934300,34800,34800,34800,34750,161
20240730,141900,23797333850,34800,34750,34800,34750,261
20240730,141800,23788258000,34750,34850,34850,34750,375
20240730,141700,23775208900,34850,34800,34850,34750,174
20240730,141600,23769156050,34800,34800,34850,34750,737
20240730,141500,23743509800,34800,34850,34850,34800,256
20240730,141400,23734600350,34800,34850,34850,34800,223
20240730,141300,23726838350,34850,34800,34850,34800,743
20240730,141200,23700964850,34850,34850,34850,34800,230
20240730,141100,23692959950,34850,34850,34850,34800,251
20240730,141000,23684213950,34850,34850,34900,34850,214
20240730,140900,23676755300,34850,34850,34900,34800,201
20240730,140800,23669749400,34850,34900,34900,34800,404
20240730,140700,23655672350,34900,34850,34900,34850,98
20240730,140600,23652256200,34850,34950,34950,34850,418
20240730,140500,23637682650,34900,34900,34950,34850,476
20240730,140400,23621059550,34900,34900,35000,34900,2041
20240730,140300,23549704450,34800,34900,34900,34800,119
20240730,140200,23545558450,34900,34750,34900,34700,1552
20240730,140100,23491549000,34750,34700,34750,34700,261
20240730,140000,23482490000,34700,34700,34750,34700,241
20240730,135900,23474124850,34750,34750,34750,34700,105
20240730,135800,23470479550,34700,34650,34750,34650,114
20240730,135700,23466522950,34650,34700,34700,34650,1612
20240730,135600,23410595150,34650,34750,34750,34650,1868
20240730,135500,23345777300,34750,34800,34800,34700,679
20240730,135400,23322211650,34800,34800,34800,34700,419
20240730,135300,23307659350,34750,34600,34750,34600,853
20240730,135200,23278073100,34600,34650,34650,34600,179
20240730,135100,23271878000,34650,34650,34650,34600,715
20240730,135000,23247112350,34650,34700,34700,34650,403
20240730,134900,23233138400,34700,34750,34750,34650,3176
20240730,134800,23122954900,34750,34700,34750,34700,122
20240730,134700,23118719250,34750,34700,34750,34700,119
20240730,134600,23114587500,34700,34700,34750,34700,583
20240730,134500,23094346000,34700,34750,34800,34700,449
20240730,134400,23078746250,34800,34800,34800,34800,395
20240730,134300,23065000250,34800,34900,34900,34800,705
20240730,134200,23040418950,34900,34950,34950,34900,252
20240730,134100,23031622400,34950,34950,34950,34850,3131
20240730,134000,22922223150,34950,34900,34950,34900,1038
20240730,133900,22885966800,34950,34900,34950,34850,421
20240730,133800,22871276400,34900,34800,35000,34750,2513
20240730,133700,22783681600,34750,34750,34750,34700,1309
20240730,133600,22738195600,34750,34600,34750,34550,4064
20240730,133500,22597339250,34600,34600,34600,34550,1902
20240730,133400,22531534250,34600,34650,34650,34600,1752
20240730,133300,22470896800,34650,34600,34650,34600,1225
20240730,133200,22428452000,34650,34600,34800,34600,1726
20240730,133100,22368639150,34650,34600,34650,34600,1146
20240730,133000,22328983450,34600,34650,34700,34600,987
20240730,132900,22294783400,34650,34550,34650,34550,2339
20240730,132800,22213852350,34550,34650,34650,34550,3382
20240730,132700,22096854550,34650,34700,34700,34650,2941
20240730,132600,21994874700,34700,34750,34800,34700,133
20240730,132500,21990254850,34750,34850,34850,34750,2004
20240730,132400,21920548500,34850,34850,34850,34800,234
20240730,132300,21912398550,34850,34800,34850,34800,420
20240730,132200,21897780550,34800,34800,34850,34750,693
20240730,132100,21873669950,34750,34700,34800,34700,540
20240730,132000,21854903350,34750,34650,34750,34650,501
20240730,131900,21837517400,34650,34700,34700,34650,679
20240730,131800,21813984300,34700,34700,34700,34650,258
20240730,131700,21805038900,34700,34650,34700,34650,954
20240730,131600,21771945250,34700,34700,34700,34650,405
20240730,131500,21757905500,34650,34650,34700,34650,350
20240730,131400,21745775850,34700,34650,34700,34650,95
20240730,131300,21742479850,34650,34600,34700,34600,1065
20240730,131200,21705595750,34650,34700,34700,34650,3841
20240730,131100,21572381050,34700,34800,34800,34700,758
20240730,131000,21546060000,34800,34750,34850,34750,291
20240730,130900,21535932900,34750,34750,34850,34700,1610
20240730,130800,21479956400,34800,34750,34800,34750,492
20240730,130700,21462851800,34800,34850,34850,34700,321
20240730,130600,21451696100,34700,34800,34850,34700,4387
20240730,130500,21299170150,34800,34800,34900,34800,443
20240730,130400,21283729950,34850,34900,34950,34800,3060
20240730,130300,21177063500,34900,35000,35000,34900,423
20240730,130200,21162278800,34950,35100,35100,34950,640
20240730,130100,21139893800,35100,35050,35100,35000,596
20240730,130000,21119002400,35100,35100,35100,35000,385
20240730,125900,21105507150,35100,35100,35100,35050,380
20240730,125800,21092187100,35100,35150,35200,35000,2397
20240730,125700,21008086700,35150,35100,35200,35100,331
20240730,125600,20996455700,35100,35100,35150,35100,68
20240730,125500,20994067200,35150,35150,35200,35150,502
20240730,125400,20976421350,35100,35150,35150,35100,334
20240730,125300,20964685700,35150,35150,35200,35100,499
20240730,125200,20947146900,35100,35150,35150,35100,315
20240730,125100,20936083400,35150,35150,35150,35100,869
20240730,125000,20905560500,35150,35150,35150,35100,486
20240730,124900,20888488600,35150,35050,35150,35050,524
20240730,124800,20870103650,35100,35150,35200,35100,897
20240730,124700,20838592800,35150,35100,35150,35100,442
20240730,124600,20823067750,35100,35000,35150,35000,184
20240730,124500,20816607750,35050,35050,35150,35050,547
20240730,124400,20797414750,35050,35050,35100,35050,108
20240730,124300,20793629100,35100,34950,35100,34950,1202
20240730,124200,20751554750,34950,34850,34950,34850,607
20240730,124100,20730371850,34850,34850,34900,34850,232
20240730,124000,20722277650,34850,34850,34850,34800,480
20240730,123900,20705557150,34850,34800,34850,34800,1143
20240730,123800,20665737750,34800,34800,34850,34750,449
20240730,123700,20650112650,34800,34850,34900,34800,2974
20240730,123600,20546541150,34800,34850,34900,34800,3654
20240730,123500,20419216850,34850,34850,34900,34850,334
20240730,123400,20407575850,34900,34850,34900,34850,484
20240730,123300,20390708350,34850,35000,35000,34850,1609
20240730,123200,20334491950,35000,34950,35000,34950,52
20240730,123100,20332674000,34950,34950,35000,34950,303
20240730,123000,20322080900,35000,35000,35000,34950,150
20240730,122900,20316836250,35000,34950,35000,34950,587
20240730,122800,20296301350,34950,35000,35000,34950,768
20240730,122700,20269442250,35000,35050,35050,35000,781
20240730,122600,20242105750,35050,34950,35050,34950,543
20240730,122500,20223111500,34950,35000,35050,34950,1087
20240730,122400,20185116050,35000,34950,35050,34950,552
20240730,122300,20165795050,35050,34950,35050,34950,387
20240730,122200,20152256600,34950,34950,35000,34950,338
20240730,122100,20140437050,34950,35000,35050,34950,811
20240730,122000,20112036550,35050,35100,35100,35000,247
20240730,121900,20103372550,35100,35000,35100,35000,437
20240730,121800,20088051700,35000,35000,35050,34950,1029
20240730,121700,20052034350,35000,34950,35000,34950,1707
20240730,121600,19992364000,34900,34900,34950,34900,335
20240730,121500,19980669600,34900,34850,34950,34850,365
20240730,121400,19967933300,34950,34800,34950,34800,1398
20240730,121300,19919165850,34800,34800,34850,34800,523
20240730,121200,19900950450,34800,34850,34850,34750,1096
20240730,121100,19862809650,34850,34800,34850,34800,353
20240730,121000,19850520750,34800,34750,34850,34750,411
20240730,120900,19836220450,34750,34750,34850,34700,1029
20240730,120800,19800436000,34750,34750,34800,34700,1792
20240730,120700,19738174000,34750,34750,34800,34700,1311
20240730,120600,19692669150,34700,34850,34900,34700,6834
20240730,120500,19455121100,34850,34950,35000,34800,5020
20240730,120400,19280008650,34900,34900,34950,34900,563
20240730,120300,19260334250,34900,34900,34950,34900,872
20240730,120200,19229898850,34900,35000,35000,34900,1266
20240730,120100,19185651600,35000,35000,35050,34950,668
20240730,120000,19162273500,34950,34900,34950,34900,1054
20240730,115900,19125476450,34900,34900,34950,34900,1114
20240730,115800,19086597300,34900,34950,35000,34900,619
20240730,115700,19064975700,35000,34950,35000,34950,1172
20240730,115600,19023996800,34950,35000,35000,34950,1368
20240730,115500,18976175350,35000,35000,35050,34950,1889
20240730,115400,18910055900,35000,35000,35100,35000,1013
20240730,115300,18874586100,35000,35150,35150,35000,2666
20240730,115200,18781145250,35150,35100,35150,35100,76
20240730,115100,18778477400,35100,35150,35150,35100,996
20240730,115000,18743476400,35150,35200,35200,35150,291
20240730,114900,18733239800,35200,35150,35200,35150,534
20240730,114800,18714451550,35150,35200,35200,35150,224
20240730,114700,18706576400,35150,35150,35200,35100,491
20240730,114600,18689319850,35150,35150,35150,35100,371
20240730,114500,18676283300,35100,35150,35150,35100,181
20240730,114400,18669929350,35100,35100,35150,35100,259
20240730,114300,18660836500,35150,35200,35200,35100,117
20240730,114200,18656722900,35200,35150,35200,35100,721
20240730,114100,18631385650,35150,35150,35300,35100,625
20240730,114000,18609379500,35150,35200,35200,35150,85
20240730,113900,18606389800,35200,35150,35200,35150,596
20240730,113800,18585439550,35150,35150,35200,35150,447
20240730,113700,18569726800,35200,35200,35200,35150,101
20240730,113600,18566174450,35200,35150,35200,35150,105
20240730,113500,18562482350,35150,35250,35250,35150,571
20240730,113400,18542370600,35200,35200,35300,35200,126
20240730,113300,18537928450,35200,35250,35300,35200,812
20240730,113200,18509304700,35250,35300,35300,35250,975
20240730,113100,18474917800,35300,35350,35400,35250,456
20240730,113000,18458814700,35350,35350,35350,35300,231
20240730,112900,18450651300,35350,35350,35400,35300,1381
20240730,112800,18401825850,35350,35350,35350,35300,377
20240730,112700,18388512300,35300,35300,35300,35250,435
20240730,112600,18373158300,35300,35300,35350,35300,583
20240730,112500,18352577500,35300,35350,35400,35300,670
20240730,112400,18328886400,35350,35400,35400,35350,922
20240730,112300,18296279950,35400,35350,35450,35350,2448
20240730,112200,18209644650,35350,35250,35350,35250,904
20240730,112100,18177719500,35250,35250,35350,35200,2661
20240730,112000,18083919550,35300,35000,35300,35000,2744
20240730,111900,17987436400,35000,35000,35050,35000,491
20240730,111800,17970246100,35100,35000,35100,35000,247
20240730,111700,17961586300,35000,35050,35100,35000,1128
20240730,111600,17922025850,35050,35100,35100,35050,110
20240730,111500,17918168850,35100,35000,35100,35000,1513
20240730,111400,17865208900,35000,35000,35100,35000,146
20240730,111300,17860093550,35100,35000,35100,35000,107
20240730,111200,17856345800,35050,35050,35050,35000,89
20240730,111100,17853226700,35050,35000,35100,35000,77
20240730,111000,17850527450,35100,35100,35100,35000,479
20240730,110900,17833741250,35000,35050,35150,35000,642
20240730,110800,17811226900,35000,35050,35050,35000,2039
20240730,110700,17739799300,35100,35150,35150,35100,2309
20240730,110600,17658751450,35150,35100,35150,35100,146
20240730,110500,17653623100,35100,35100,35150,35100,294
20240730,110400,17643300950,35100,35000,35100,35000,381
20240730,110300,17629944150,35000,35000,35050,34950,909
20240730,110200,17598128650,35000,35150,35150,35000,2731
20240730,110100,17502283550,35150,35150,35200,35100,647
20240730,110000,17479541350,35150,35100,35150,35100,124
20240730,105900,17475186700,35150,35050,35150,35050,143
20240730,105800,17470166950,35150,35100,35150,35050,1466
20240730,105700,17418700850,35100,35150,35150,35100,289
20240730,105600,17408556300,35150,35050,35150,35000,425
20240730,105500,17393652350,35050,34950,35050,34950,224
20240730,105400,17385817150,34950,35050,35050,34950,2297
20240730,105300,17305381600,35050,35050,35100,35050,152
20240730,105200,17300052600,35050,35000,35150,35000,677
20240730,105100,17276323850,35050,35000,35100,35000,916
20240730,105000,17244216700,35000,34900,35000,34900,340
20240730,104900,17232330850,34850,34900,35000,34850,602
20240730,104800,17211315300,34900,34900,34950,34850,657
20240730,104700,17188383950,34900,35050,35050,34900,2665
20240730,104600,17095346850,35000,35000,35050,34950,1105
20240730,104500,17056694700,35000,35050,35050,35000,2455
20240730,104400,16970752700,35050,35250,35250,35000,4938
20240730,104300,16797357250,35200,35200,35250,35200,144
20240730,104200,16792287650,35200,35200,35250,35200,424
20240730,104100,16777362350,35200,35200,35250,35200,195
20240730,104000,16770494200,35150,35200,35250,35150,479
20240730,103900,16753635650,35200,35200,35250,35200,987
20240730,103800,16718892950,35200,35200,35250,35200,425
20240730,103700,16703931100,35200,35250,35300,35200,574
20240730,103600,16683701100,35250,35250,35300,35150,2355
20240730,103500,16600839950,35250,35200,35250,35150,611
20240730,103400,16579318850,35250,35200,35250,35200,2320
20240730,103300,16497652300,35200,35200,35300,35200,695
20240730,103200,16473155050,35300,35300,35350,35200,975
20240730,103100,16438779300,35300,35250,35400,35250,153
20240730,103000,16433373850,35250,35400,35450,35250,3685
20240730,102900,16303260450,35400,35350,35450,35300,1773
20240730,102800,16240545100,35350,35350,35400,35300,1188
20240730,102700,16198549750,35300,35350,35400,35300,892
20240730,102600,16167031600,35350,35350,35400,35300,357
20240730,102500,16154410300,35350,35350,35400,35350,1189
20240730,102400,16112373350,35400,35450,35450,35350,1978
20240730,102300,16042420350,35400,35350,35400,35250,7967
20240730,102200,15760853550,35350,35400,35400,35200,5538
20240730,102100,15565396850,35400,35300,35400,35250,4126
20240730,102000,15419587500,35300,35200,35300,35200,2791
20240730,101900,15321206850,35200,35200,35250,35150,3379
20240730,101800,15202269900,35150,35200,35200,35150,2249
20240730,101700,15123140350,35200,35100,35200,35100,1331
20240730,101600,15076357250,35150,35000,35150,35000,2169
20240730,101500,15000244750,35000,34950,35000,34900,486
20240730,101400,14983251750,34950,34850,34950,34850,505
20240730,101300,14965635150,34850,34900,34950,34850,1772
20240730,101200,14903793000,34900,35000,35000,34900,1905
20240730,101100,14837302050,35000,34950,35000,34900,775
20240730,101000,14810215350,34950,35100,35100,34950,3119
20240730,100900,14701046600,35100,35150,35200,35100,892
20240730,100800,14669721650,35150,35200,35250,35150,1625
20240730,100700,14612560800,35150,35200,35200,35100,2456
20240730,100600,14526154050,35150,35000,35200,34950,3812
20240730,100500,14392457000,35000,35100,35100,34950,2093
20240730,100400,14319136500,35050,35000,35050,34950,1866
20240730,100300,14253799500,35000,35000,35050,34950,2072
20240730,100200,14181279400,35000,34950,35100,34950,4421
20240730,100100,14026391400,35000,34900,35100,34900,6306
20240730,100000,13805711450,34900,34850,34900,34750,2276
20240730,095900,13726482250,34800,34650,34800,34650,1160
20240730,095800,13686173700,34700,34650,34750,34500,1553
20240730,095700,13632450600,34650,34700,34700,34550,1094
20240730,095600,13594592700,34650,34600,34750,34600,340
20240730,095500,13582799600,34550,34550,34650,34500,2935
20240730,095400,13481390550,34600,34650,34700,34550,3217
20240730,095300,13370043200,34600,34700,34750,34600,2885
20240730,095200,13270023050,34700,34550,34750,34550,995
20240730,095100,13235537100,34600,34500,34600,34450,1659
20240730,095000,13178288150,34500,34650,34650,34450,3724
20240730,094900,13049672000,34650,34450,34650,34450,3872
20240730,094800,12915742600,34450,34400,34450,34300,3948
20240730,094700,12780090800,34400,34250,34400,34250,1506
20240730,094600,12728406700,34250,34300,34400,34200,8571
20240730,094500,12434723850,34300,34350,34450,34200,11828
20240730,094400,12029246100,34400,34550,34600,34350,15240
20240730,094300,11503470600,34600,34600,34600,34500,3180
20240730,094200,11393599600,34600,34600,34650,34550,1857
20240730,094100,11329332400,34550,34550,34700,34500,20592
20240730,094000,10617827250,34550,34850,34850,34550,18918
20240730,093900,9961380950,34850,34850,34900,34800,2983
20240730,093800,9857446950,34850,34850,34900,34850,1602
20240730,093700,9801612800,34850,34900,34900,34800,3281
20240730,093600,9687270250,34850,34950,35000,34850,6511
20240730,093500,9460120300,35000,35050,35050,34950,2434
20240730,093400,9374937950,35000,35050,35100,35000,3743
20240730,093300,9243790100,35050,35050,35150,35000,2201
20240730,093200,9166614200,35050,35200,35200,35050,3737
20240730,093100,9035304400,35200,35100,35200,35100,2484
20240730,093000,8948064200,35100,35100,35200,35050,1135
20240730,092900,8908226950,35200,35150,35200,35000,4652
20240730,092800,8744954850,35150,35050,35150,35000,2549
20240730,092700,8655637050,35050,35000,35100,34800,19355
20240730,092600,7979333150,35000,35050,35100,35000,6601
20240730,092500,7748188250,35050,35300,35400,35000,12989
20240730,092400,7292253850,35250,35350,35400,35250,3440
20240730,092300,7170807300,35300,35250,35400,35200,693
20240730,092200,7146337150,35250,35200,35300,35100,7250
20240730,092100,6891359850,35200,35350,35450,35150,4559
20240730,092000,6730633850,35350,35550,35550,35350,3437
20240730,091900,6608835050,35600,35450,35600,35400,6748
20240730,091800,6369047000,35450,35350,35450,35300,1821
20240730,091700,6304544100,35300,35200,35400,35100,3031
20240730,091600,6197687150,35150,35100,35250,35100,2149
20240730,091500,6122177100,35100,35100,35150,35100,4850
20240730,091400,5951909100,35150,35250,35300,35050,9912
20240730,091300,5603341900,35250,35250,35400,35250,1969
20240730,091200,5533915950,35250,35300,35450,35200,5306
20240730,091100,5346769850,35300,35300,35350,35250,3314
20240730,091000,5229917850,35300,35500,35600,35250,17041
20240730,090900,4626697950,35500,35550,35650,35500,2339
20240730,090800,4543574900,35600,35400,35650,35400,4813
20240730,090700,4372813450,35400,35350,35500,35300,9653
20240730,090600,4031581700,35350,35750,35750,35350,14053
20240730,090500,3532150350,35750,35600,35750,35550,5298
20240730,090400,3343271350,35550,35550,35650,35450,12300
20240730,090300,2906416300,35550,35500,35700,35300,14132
20240730,090200,2405886950,35500,35600,35800,35400,18412
20240730,090100,1751952400,35600,35850,35900,35500,23817
20240730,090000,901200700,35850,36350,36350,35800,21884