KissMeData/042000/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192900,29936994900,33800,33800,33800,33800,12071
20240705,192800,29936994900,33800,33800,33800,33800,0
20240705,192700,29936994900,33800,33800,33800,33800,0
20240705,192600,29936994900,33800,33800,33800,33800,0
20240705,192500,29936994900,33800,33800,33800,33800,0
20240705,192400,29936994900,33800,33800,33800,33800,0
20240705,192300,29936994900,33800,33800,33800,33800,0
20240705,192200,29936994900,33800,33800,33800,33800,0
20240705,192100,29936994900,33800,33800,33800,33800,0
20240705,192000,29936994900,33800,33800,33800,33800,0
20240705,191900,29936994900,33800,33800,33800,33800,0
20240705,191800,29936994900,33800,33800,33800,33800,0
20240705,191700,29936994900,33800,33800,33800,33800,0
20240705,191600,29936994900,33800,33800,33800,33800,0
20240705,191500,29936994900,33800,33800,33800,33800,0
20240705,191400,29936994900,33800,33800,33800,33800,0
20240705,191300,29936994900,33800,33800,33800,33800,0
20240705,191200,29936994900,33800,33800,33800,33800,0
20240705,191100,29936994900,33800,33800,33800,33800,0
20240705,191000,29936994900,33800,33800,33800,33800,0
20240705,190900,29936994900,33800,33800,33800,33800,0
20240705,190800,29936994900,33800,33800,33800,33800,0
20240705,190700,29936994900,33800,33800,33800,33800,0
20240705,190600,29936994900,33800,33800,33800,33800,0
20240705,190500,29936994900,33800,33800,33800,33800,0
20240705,190400,29936994900,33800,33800,33800,33800,0
20240705,190300,29936994900,33800,33800,33800,33800,0
20240705,190200,29936994900,33800,33800,33800,33800,0
20240705,190100,29936994900,33800,33800,33800,33800,0
20240705,190000,29936994900,33800,33800,33800,33800,0
20240705,185900,29936994900,33800,33800,33800,33800,12071
20240705,185800,29936994900,33800,33800,33800,33800,0
20240705,185700,29936994900,33800,33800,33800,33800,0
20240705,185600,29936994900,33800,33800,33800,33800,0
20240705,185500,29936994900,33800,33800,33800,33800,0
20240705,185400,29936994900,33800,33800,33800,33800,0
20240705,185300,29936994900,33800,33800,33800,33800,0
20240705,185200,29936994900,33800,33800,33800,33800,0
20240705,185100,29936994900,33800,33800,33800,33800,0
20240705,185000,29936994900,33800,33800,33800,33800,0
20240705,184900,29936994900,33800,33800,33800,33800,0
20240705,184800,29936994900,33800,33800,33800,33800,0
20240705,184700,29936994900,33800,33800,33800,33800,0
20240705,184600,29936994900,33800,33800,33800,33800,0
20240705,184500,29936994900,33800,33800,33800,33800,0
20240705,184400,29936994900,33800,33800,33800,33800,0
20240705,184300,29936994900,33800,33800,33800,33800,0
20240705,184200,29936994900,33800,33800,33800,33800,0
20240705,184100,29936994900,33800,33800,33800,33800,0
20240705,184000,29936994900,33800,33800,33800,33800,0
20240705,183900,29936994900,33800,33800,33800,33800,0
20240705,183800,29936994900,33800,33800,33800,33800,0
20240705,183700,29936994900,33800,33800,33800,33800,0
20240705,183600,29936994900,33800,33800,33800,33800,0
20240705,183500,29936994900,33800,33800,33800,33800,0
20240705,183400,29936994900,33800,33800,33800,33800,0
20240705,183300,29936994900,33800,33800,33800,33800,0
20240705,183200,29936994900,33800,33800,33800,33800,0
20240705,183100,29936994900,33800,33800,33800,33800,0
20240705,183000,29936994900,33800,33800,33800,33800,0
20240705,182900,29936994900,33800,33800,33800,33800,12071
20240705,182800,29936994900,33800,33800,33800,33800,0
20240705,182700,29936994900,33800,33800,33800,33800,0
20240705,182600,29936994900,33800,33800,33800,33800,0
20240705,182500,29936994900,33800,33800,33800,33800,0
20240705,182400,29936994900,33800,33800,33800,33800,0
20240705,182300,29936994900,33800,33800,33800,33800,0
20240705,182200,29936994900,33800,33800,33800,33800,0
20240705,182100,29936994900,33800,33800,33800,33800,0
20240705,182000,29936994900,33800,33800,33800,33800,0
20240705,181900,29936994900,33800,33800,33800,33800,0
20240705,181800,29936994900,33800,33800,33800,33800,0
20240705,181700,29936994900,33800,33800,33800,33800,0
20240705,181600,29936994900,33800,33800,33800,33800,0
20240705,181500,29936994900,33800,33800,33800,33800,0
20240705,181400,29936994900,33800,33800,33800,33800,0
20240705,181300,29936994900,33800,33800,33800,33800,0
20240705,181200,29936994900,33800,33800,33800,33800,0
20240705,181100,29936994900,33800,33800,33800,33800,0
20240705,181000,29936994900,33800,33800,33800,33800,0
20240705,180900,29936994900,33800,33800,33800,33800,0
20240705,180800,29936994900,33800,33800,33800,33800,0
20240705,180700,29936994900,33800,33800,33800,33800,0
20240705,180600,29936994900,33800,33800,33800,33800,0
20240705,180500,29936994900,33800,33800,33800,33800,0
20240705,180400,29936994900,33800,33800,33800,33800,0
20240705,180300,29936994900,33800,33800,33800,33800,0
20240705,180200,29936994900,33800,33800,33800,33800,0
20240705,180100,29936994900,33800,33800,33800,33800,0
20240705,180000,29936994900,33800,33800,33800,33800,0
20240705,175900,29936994900,33800,33800,33800,33800,12071
20240705,175800,29936994900,33800,33800,33800,33800,0
20240705,175700,29936994900,33800,33800,33800,33800,0
20240705,175600,29936994900,33800,33800,33800,33800,0
20240705,175500,29936994900,33800,33800,33800,33800,0
20240705,175400,29936994900,33800,33800,33800,33800,0
20240705,175300,29936994900,33800,33800,33800,33800,0
20240705,175200,29936994900,33800,33800,33800,33800,0
20240705,175100,29936994900,33800,33800,33800,33800,0
20240705,175000,29936994900,33800,33800,33800,33800,0
20240705,174900,29936994900,33800,33800,33800,33800,0
20240705,174800,29936994900,33800,33800,33800,33800,0
20240705,174700,29936994900,33800,33800,33800,33800,0
20240705,174600,29936994900,33800,33800,33800,33800,0
20240705,174500,29936994900,33800,33800,33800,33800,0
20240705,174400,29936994900,33800,33800,33800,33800,0
20240705,174300,29936994900,33800,33800,33800,33800,0
20240705,174200,29936994900,33800,33800,33800,33800,0
20240705,174100,29936994900,33800,33800,33800,33800,0
20240705,174000,29936994900,33800,33800,33800,33800,0
20240705,173900,29936994900,33800,33800,33800,33800,0
20240705,173800,29936994900,33800,33800,33800,33800,0
20240705,173700,29936994900,33800,33800,33800,33800,0
20240705,173600,29936994900,33800,33800,33800,33800,0
20240705,173500,29936994900,33800,33800,33800,33800,0
20240705,173400,29936994900,33800,33800,33800,33800,0
20240705,173300,29936994900,33800,33800,33800,33800,0
20240705,173200,29936994900,33800,33800,33800,33800,0
20240705,173100,29936994900,33800,33800,33800,33800,0
20240705,173000,29936994900,33800,33800,33800,33800,0
20240705,172900,29936994900,33800,33800,33800,33800,12071
20240705,172800,29936994900,33800,33800,33800,33800,0
20240705,172700,29936994900,33800,33800,33800,33800,0
20240705,172600,29936994900,33800,33800,33800,33800,0
20240705,172500,29936994900,33800,33800,33800,33800,0
20240705,172400,29936994900,33800,33800,33800,33800,0
20240705,172300,29936994900,33800,33800,33800,33800,0
20240705,172200,29936994900,33800,33800,33800,33800,0
20240705,172100,29936994900,33800,33800,33800,33800,0
20240705,172000,29936994900,33800,33800,33800,33800,0
20240705,171900,29936994900,33800,33800,33800,33800,0
20240705,171800,29936994900,33800,33800,33800,33800,0
20240705,171700,29936994900,33800,33800,33800,33800,0
20240705,171600,29936994900,33800,33800,33800,33800,0
20240705,171500,29936994900,33800,33800,33800,33800,0
20240705,171400,29936994900,33800,33800,33800,33800,0
20240705,171300,29936994900,33800,33800,33800,33800,0
20240705,171200,29936994900,33800,33800,33800,33800,0
20240705,171100,29936994900,33800,33800,33800,33800,0
20240705,171000,29936994900,33800,33800,33800,33800,0
20240705,170900,29936994900,33800,33800,33800,33800,0
20240705,170800,29936994900,33800,33800,33800,33800,0
20240705,170700,29936994900,33800,33800,33800,33800,0
20240705,170600,29936994900,33800,33800,33800,33800,0
20240705,170500,29936994900,33800,33800,33800,33800,0
20240705,170400,29936994900,33800,33800,33800,33800,0
20240705,170300,29936994900,33800,33800,33800,33800,0
20240705,170200,29936994900,33800,33800,33800,33800,0
20240705,170100,29936994900,33800,33800,33800,33800,0
20240705,170000,29936994900,33800,33800,33800,33800,0
20240705,165900,29936994900,33800,33800,33800,33800,12071
20240705,165800,29936994900,33800,33800,33800,33800,0
20240705,165700,29936994900,33800,33800,33800,33800,0
20240705,165600,29936994900,33800,33800,33800,33800,0
20240705,165500,29936994900,33800,33800,33800,33800,0
20240705,165400,29936994900,33800,33800,33800,33800,0
20240705,165300,29936994900,33800,33800,33800,33800,0
20240705,165200,29936994900,33800,33800,33800,33800,0
20240705,165100,29936994900,33800,33800,33800,33800,0
20240705,165000,29936994900,33800,33800,33800,33800,0
20240705,164900,29936994900,33800,33800,33800,33800,0
20240705,164800,29936994900,33800,33800,33800,33800,0
20240705,164700,29936994900,33800,33800,33800,33800,0
20240705,164600,29936994900,33800,33800,33800,33800,0
20240705,164500,29936994900,33800,33800,33800,33800,0
20240705,164400,29936994900,33800,33800,33800,33800,0
20240705,164300,29936994900,33800,33800,33800,33800,0
20240705,164200,29936994900,33800,33800,33800,33800,0
20240705,164100,29936994900,33800,33800,33800,33800,0
20240705,164000,29936994900,33800,33800,33800,33800,0
20240705,163900,29936994900,33800,33800,33800,33800,0
20240705,163800,29936994900,33800,33800,33800,33800,0
20240705,163700,29936994900,33800,33800,33800,33800,0
20240705,163600,29936994900,33800,33800,33800,33800,0
20240705,163500,29936994900,33800,33800,33800,33800,0
20240705,163400,29936994900,33800,33800,33800,33800,0
20240705,163300,29936994900,33800,33800,33800,33800,0
20240705,163200,29936994900,33800,33800,33800,33800,0
20240705,163100,29936994900,33800,33800,33800,33800,0
20240705,163000,29936994900,33800,33800,33800,33800,0
20240705,162900,29936994900,33800,33800,33800,33800,12071
20240705,162800,29936994900,33800,33800,33800,33800,0
20240705,162700,29936994900,33800,33800,33800,33800,0
20240705,162600,29936994900,33800,33800,33800,33800,0
20240705,162500,29936994900,33800,33800,33800,33800,0
20240705,162400,29936994900,33800,33800,33800,33800,0
20240705,162300,29936994900,33800,33800,33800,33800,0
20240705,162200,29936994900,33800,33800,33800,33800,0
20240705,162100,29936994900,33800,33800,33800,33800,0
20240705,162000,29936994900,33800,33800,33800,33800,0
20240705,161900,29936994900,33800,33800,33800,33800,0
20240705,161800,29936994900,33800,33800,33800,33800,0
20240705,161700,29936994900,33800,33800,33800,33800,0
20240705,161600,29936994900,33800,33800,33800,33800,0
20240705,161500,29936994900,33800,33800,33800,33800,0
20240705,161400,29936994900,33800,33800,33800,33800,0
20240705,161300,29936994900,33800,33800,33800,33800,0
20240705,161200,29936994900,33800,33800,33800,33800,0
20240705,161100,29936994900,33800,33800,33800,33800,0
20240705,161000,29936994900,33800,33800,33800,33800,0
20240705,160900,29936994900,33800,33800,33800,33800,0
20240705,160800,29936994900,33800,33800,33800,33800,0
20240705,160700,29936994900,33800,33800,33800,33800,0
20240705,160600,29936994900,33800,33800,33800,33800,0
20240705,160500,29936994900,33800,33800,33800,33800,0
20240705,160400,29936994900,33800,33800,33800,33800,0
20240705,160300,29936994900,33800,33800,33800,33800,0
20240705,160200,29936994900,33800,33800,33800,33800,0
20240705,160100,29936994900,33800,33800,33800,33800,0
20240705,160000,29936994900,33800,33800,33800,33800,0
20240705,155900,29936994900,33800,33800,33800,33800,12071
20240705,155800,29936994900,33800,33800,33800,33800,0
20240705,155700,29936994900,33800,33800,33800,33800,0
20240705,155600,29936994900,33800,33800,33800,33800,0
20240705,155500,29936994900,33800,33800,33800,33800,0
20240705,155400,29936994900,33800,33800,33800,33800,0
20240705,155300,29936994900,33800,33800,33800,33800,0
20240705,155200,29936994900,33800,33800,33800,33800,0
20240705,155100,29936994900,33800,33800,33800,33800,0
20240705,155000,29936994900,33800,33800,33800,33800,0
20240705,154900,29936994900,33800,33800,33800,33800,0
20240705,154800,29936994900,33800,33800,33800,33800,0
20240705,154700,29936994900,33800,33800,33800,33800,0
20240705,154600,29936994900,33800,33800,33800,33800,0
20240705,154500,29936994900,33800,33800,33800,33800,0
20240705,154400,29936994900,33800,33800,33800,33800,0
20240705,154300,29936994900,33800,33800,33800,33800,0
20240705,154200,29936994900,33800,33800,33800,33800,0
20240705,154100,29936994900,33800,33800,33800,33800,0
20240705,154000,29936994900,33800,33800,33800,33800,0
20240705,153900,29936994900,33800,33800,33800,33800,0
20240705,153800,29936994900,33800,33800,33800,33800,0
20240705,153700,29936994900,33800,33800,33800,33800,0
20240705,153600,29936994900,33800,33800,33800,33800,0
20240705,153500,29936994900,33800,33800,33800,33800,0
20240705,153400,29936994900,33800,33800,33800,33800,0
20240705,153300,29936994900,33800,33800,33800,33800,0
20240705,153200,29936994900,33800,33800,33800,33800,0
20240705,153100,29936994900,33800,33800,33800,33800,0
20240705,153000,29936994900,33800,33800,33800,33800,12071
20240705,152900,29528995100,33800,33800,33800,33800,0
20240705,152800,29528995100,33800,33800,33800,33800,0
20240705,152700,29528995100,33800,33800,33800,33800,0
20240705,152600,29528995100,33800,33800,33800,33800,0
20240705,152500,29528995100,33800,33800,33800,33800,0
20240705,152400,29528995100,33800,33800,33800,33800,0
20240705,152300,29528995100,33800,33800,33800,33800,0
20240705,152200,29528995100,33800,33800,33800,33800,0
20240705,152100,29528995100,33800,33800,33800,33800,0
20240705,152000,29528995100,33800,33800,33800,33800,0
20240705,151900,29528995100,33800,33800,33850,33750,3333
20240705,151800,29416398350,33750,33850,33850,33750,1539
20240705,151700,29364398200,33800,33850,33900,33800,2801
20240705,151600,29269645100,33850,33800,33850,33800,988
20240705,151500,29236216850,33850,33800,33850,33750,2927
20240705,151400,29137227500,33750,33750,33850,33700,3520
20240705,151300,29018309600,33750,33800,33800,33750,1341
20240705,151200,28973009850,33800,33750,33850,33750,1829
20240705,151100,28911197650,33750,33850,33900,33750,4960
20240705,151000,28743402300,33900,33900,33900,33850,785
20240705,150900,28716808800,33850,33800,33850,33800,1380
20240705,150800,28670102200,33850,33850,33900,33800,893
20240705,150700,28639872000,33850,33850,33900,33850,352
20240705,150600,28627953500,33900,33850,33950,33850,2025
20240705,150500,28559322900,33850,33800,33900,33800,1900
20240705,150400,28495069250,33800,33750,33850,33750,1332
20240705,150300,28450063700,33750,33700,33750,33650,2169
20240705,150200,28376979500,33700,33650,33700,33650,276
20240705,150100,28367690050,33650,33750,33800,33650,2661
20240705,150000,28278077450,33650,33700,33850,33550,12666
20240705,145900,27851736400,33700,33700,33750,33650,1377
20240705,145800,27805347800,33700,33650,33750,33600,9057
20240705,145700,27500496650,33650,33700,33800,33650,4794
20240705,145600,27338929250,33800,33850,34000,33600,22029
20240705,145500,26595073100,33850,33900,33900,33850,1216
20240705,145400,26553867650,33950,33900,33950,33850,1467
20240705,145300,26504147600,33900,33950,33950,33900,2345
20240705,145200,26424651550,33950,34000,34000,33950,2494
20240705,145100,26339949050,34000,34000,34050,33950,1179
20240705,145000,26299845000,34000,34050,34100,33950,4203
20240705,144900,26156917950,34050,34100,34100,34050,589
20240705,144800,26136852400,34100,34100,34150,34100,794
20240705,144700,26109756450,34100,34150,34150,34100,1233
20240705,144600,26067710100,34150,34250,34250,34100,10186
20240705,144500,25719834050,34250,34200,34250,34150,1590
20240705,144400,25665476750,34150,34100,34150,34050,2056
20240705,144300,25595301950,34100,34100,34100,34050,1718
20240705,144200,25536797600,34100,34150,34150,34100,1773
20240705,144100,25476317600,34150,34100,34150,34100,114
20240705,144000,25472430150,34100,34200,34200,34100,520
20240705,143900,25454694000,34100,34150,34200,34100,2882
20240705,143800,25356252850,34200,34150,34200,34150,352
20240705,143700,25344225700,34200,34200,34200,34150,141
20240705,143600,25339406300,34150,34150,34200,34150,1195
20240705,143500,25298574500,34100,34100,34150,34100,126
20240705,143400,25294272250,34150,34150,34150,34100,151
20240705,143300,25289122050,34150,34100,34150,34100,479
20240705,143200,25272779050,34100,34100,34100,34000,785
20240705,143100,25246045250,34100,34200,34200,34100,428
20240705,143000,25231439400,34200,34100,34200,34100,352
20240705,142900,25219407050,34050,34100,34100,34050,728
20240705,142800,25194599750,34100,34150,34200,34100,569
20240705,142700,25175152100,34150,34100,34200,34100,727
20240705,142600,25150309500,34150,34200,34200,34050,857
20240705,142500,25121064100,34200,34100,34200,34100,1766
20240705,142400,25060802100,34100,34100,34250,34050,2369
20240705,142300,24979942150,34050,34050,34100,34000,906
20240705,142200,24949128600,34050,34050,34050,33950,1123
20240705,142100,24910949000,34050,34000,34050,34000,3416
20240705,142000,24794760650,34000,34050,34050,34000,1831
20240705,141900,24732505050,34050,34050,34050,34000,1923
20240705,141800,24667113450,34000,34050,34150,34000,1163
20240705,141700,24627468050,34050,34100,34100,34050,1578
20240705,141600,24573718650,34100,34200,34200,34100,647
20240705,141500,24551624100,34150,34250,34250,34150,1003
20240705,141400,24517326850,34200,34100,34400,34050,1299
20240705,141300,24472999300,34100,34100,34200,34050,2150
20240705,141200,24399689450,34150,34100,34200,34100,989
20240705,141100,24365923950,34100,34200,34200,34100,2175
20240705,141000,24291675750,34200,34300,34300,34200,6483
20240705,140900,24069634150,34300,34300,34400,34300,1082
20240705,140800,24032484150,34300,34350,34400,34300,226
20240705,140700,24024726550,34350,34350,34400,34350,424
20240705,140600,24010160650,34350,34350,34400,34350,518
20240705,140500,23992346050,34350,34350,34400,34300,532
20240705,140400,23974092450,34350,34300,34350,34300,983
20240705,140300,23940329150,34350,34350,34450,34300,1324
20240705,140200,23894825550,34350,34350,34400,34350,477
20240705,140100,23878434050,34350,34500,34500,34350,2803
20240705,140000,23781964500,34500,34500,34550,34450,968
20240705,135900,23748581750,34500,34450,34500,34450,749
20240705,135800,23722765450,34450,34450,34500,34450,156
20240705,135700,23717390250,34500,34500,34550,34450,742
20240705,135600,23691800400,34450,34500,34550,34450,637
20240705,135500,23669845650,34500,34450,34550,34400,2482
20240705,135400,23584247550,34400,34500,34500,34400,1409
20240705,135300,23535702150,34450,34450,34500,34450,251
20240705,135200,23527055050,34450,34450,34500,34450,341
20240705,135100,23515302500,34450,34450,34500,34400,481
20240705,135000,23498723350,34450,34500,34500,34400,642
20240705,134900,23476604900,34500,34500,34500,34450,75
20240705,134800,23474019250,34450,34400,34500,34350,525
20240705,134700,23455925200,34450,34400,34450,34350,233
20240705,134600,23447898700,34400,34400,34400,34400,237
20240705,134500,23439745900,34400,34400,34450,34400,1050
20240705,134400,23403599250,34400,34400,34450,34350,480
20240705,134300,23387086050,34400,34400,34450,34400,290
20240705,134200,23377104650,34450,34400,34450,34400,145
20240705,134100,23372116450,34400,34450,34450,34400,791
20240705,134000,23344902300,34450,34450,34500,34400,395
20240705,133900,23331281100,34400,34400,34500,34400,1256
20240705,133800,23288066600,34450,34500,34500,34400,370
20240705,133700,23275326150,34500,34350,34500,34350,334
20240705,133600,23263819200,34400,34300,34500,34300,1746
20240705,133500,23203771800,34300,34350,34400,34300,774
20240705,133400,23177187350,34350,34500,34500,34350,2139
20240705,133300,23103602650,34500,34500,34550,34500,108
20240705,133200,23099876550,34550,34600,34600,34500,754
20240705,133100,23073810000,34600,34550,34600,34550,385
20240705,133000,23060508100,34550,34550,34550,34500,850
20240705,132900,23031160600,34550,34500,34550,34500,816
20240705,132800,23002976100,34500,34550,34550,34500,815
20240705,132700,22974819150,34600,34450,34600,34450,1260
20240705,132600,22931285500,34450,34500,34500,34450,2587
20240705,132500,22842158850,34500,34500,34550,34450,680
20240705,132400,22818705100,34500,34450,34550,34450,829
20240705,132300,22790104400,34450,34400,34550,34300,4651
20240705,132200,22630030100,34400,34500,34500,34400,958
20240705,132100,22597033850,34500,34450,34500,34450,1276
20240705,132000,22553043050,34500,34450,34500,34450,1837
20240705,131900,22489668250,34450,34400,34550,34400,3160
20240705,131800,22380778550,34400,34550,34550,34350,4698
20240705,131700,22218952400,34500,34550,34600,34500,1696
20240705,131600,22160365300,34550,34600,34600,34550,785
20240705,131500,22133221550,34600,34600,34650,34550,523
20240705,131400,22115135600,34600,34550,34600,34500,649
20240705,131300,22092728700,34550,34650,34650,34500,6970
20240705,131200,21851783350,34650,34700,34700,34650,459
20240705,131100,21835861500,34750,34700,34750,34650,765
20240705,131000,21809302450,34700,34650,34750,34650,1306
20240705,130900,21763988050,34700,34600,34700,34600,1184
20240705,130800,21722999350,34600,34600,34650,34600,347
20240705,130700,21710987450,34600,34650,34650,34600,685
20240705,130600,21687276200,34650,34650,34700,34600,544
20240705,130500,21668427800,34650,34650,34700,34650,1650
20240705,130400,21611243550,34650,34600,34700,34600,314
20240705,130300,21600358950,34600,34600,34800,34600,6179
20240705,130200,21385677700,34600,34600,34650,34600,1951
20240705,130100,21318172500,34600,34650,34700,34600,2057
20240705,130000,21246895800,34650,34700,34700,34650,572
20240705,125900,21227049450,34700,34700,34700,34600,4028
20240705,125800,21087390650,34700,34750,34900,34650,6600
20240705,125700,20857716200,34800,34700,34800,34700,1426
20240705,125600,20808159550,34700,34650,34700,34600,3345
20240705,125500,20692187700,34700,34750,34800,34650,5674
20240705,125400,20495116550,34750,34650,34800,34650,4141
20240705,125300,20351177100,34650,34850,34850,34650,4637
20240705,125200,20189954650,34800,34650,34850,34650,8870
20240705,125100,19881903500,34650,34600,34700,34600,1801
20240705,125000,19819515200,34650,34600,34650,34600,1611
20240705,124900,19763740500,34600,34550,34600,34500,2253
20240705,124800,19685848100,34500,34400,34550,34400,2003
20240705,124700,19616772400,34400,34450,34450,34350,772
20240705,124600,19590215900,34450,34350,34450,34350,1248
20240705,124500,19547278500,34400,34400,34450,34350,862
20240705,124400,19517625550,34450,34300,34450,34250,1516
20240705,124300,19465538250,34300,34250,34300,34200,457
20240705,124200,19449878900,34250,34250,34300,34250,215
20240705,124100,19442514950,34300,34250,34300,34200,440
20240705,124000,19427436400,34300,34300,34300,34200,2412
20240705,123900,19344773000,34300,34350,34350,34300,700
20240705,123800,19320759950,34350,34300,34350,34250,397
20240705,123700,19307143600,34300,34200,34300,34200,694
20240705,123600,19283367150,34250,34250,34250,34200,1871
20240705,123500,19219358650,34250,34250,34300,34200,1869
20240705,123400,19155374750,34250,34400,34400,34250,5900
20240705,123300,18952793150,34450,34450,34500,34400,708
20240705,123200,18928420200,34400,34400,34450,34350,1178
20240705,123100,18887899750,34400,34450,34450,34350,1135
20240705,123000,18848863100,34450,34350,34450,34350,3171
20240705,122900,18739783350,34450,34450,34500,34350,3101
20240705,122800,18633007550,34450,34700,34700,34450,3798
20240705,122700,18501786100,34600,34500,34700,34350,11613
20240705,122600,18099429150,34300,34400,34600,34300,12664
20240705,122500,17662447750,34450,34400,34500,34400,10764
20240705,122400,17291965050,34300,34300,34400,34300,1372
20240705,122300,17244817400,34350,34300,34350,34300,3426
20240705,122200,17127154500,34300,34350,34400,34300,5093
20240705,122100,16952217150,34350,34300,34350,34300,3551
20240705,122000,16830268400,34300,34300,34350,34250,4859
20240705,121900,16663602200,34300,34200,34300,34100,6422
20240705,121800,16443658650,34150,34050,34200,34050,3700
20240705,121700,16317360050,34050,34100,34100,34050,575
20240705,121600,16297767750,34050,34050,34100,34050,170
20240705,121500,16291979050,34050,34050,34050,34000,426
20240705,121400,16277473850,34050,34050,34050,34000,198
20240705,121300,16270736050,34050,34000,34050,34000,383
20240705,121200,16257711300,34050,34100,34100,33950,2242
20240705,121100,16181496900,34100,34050,34100,34050,1074
20240705,121000,16144914450,34050,33950,34050,33900,2796
20240705,120900,16049911850,33900,33900,33950,33900,108
20240705,120800,16046250450,33900,33900,33950,33900,87
20240705,120700,16043300000,33900,33900,33950,33900,426
20240705,120600,16028857600,33900,33950,33950,33900,619
20240705,120500,16007871500,33950,33850,33950,33850,425
20240705,120400,15993476050,33850,33900,33900,33850,183
20240705,120300,15987278000,33950,33900,33950,33850,814
20240705,120200,15959715150,33950,33950,34000,33850,3855
20240705,120100,15828880100,34000,33900,34000,33900,999
20240705,120000,15794964750,33900,34000,34000,33900,1563
20240705,115900,15741890500,34000,34000,34000,33950,63
20240705,115800,15739750750,34000,34000,34050,33950,346
20240705,115700,15727986650,33950,34000,34050,33950,1203
20240705,115600,15687084000,34000,33950,34000,33950,1778
20240705,115500,15626632150,33950,33950,33950,33950,3
20240705,115400,15626530300,33950,33900,33950,33900,388
20240705,115300,15613372600,33950,34000,34050,33850,5126
20240705,115200,15439234550,34000,34000,34050,33950,118
20240705,115100,15435221350,34000,33950,34000,33950,1236
20240705,115000,15393200500,33950,33950,33950,33950,229
20240705,114900,15385425950,33950,33900,33950,33900,2962
20240705,114800,15284913400,33900,33950,33950,33850,1831
20240705,114700,15222779250,33950,33950,33950,33900,95
20240705,114600,15219558150,33950,33950,34000,33900,1456
20240705,114500,15170159300,33950,33950,34000,33900,313
20240705,114400,15159532650,33900,34050,34050,33850,2640
20240705,114300,15069763550,34050,34000,34050,33950,1532
20240705,114200,15017672400,33950,33950,33950,33950,387
20240705,114100,15004533750,33950,33950,33950,33850,428
20240705,114000,14990005550,33950,33950,33950,33950,751
20240705,113900,14964509100,33950,33950,34000,33950,158
20240705,113800,14959138050,33950,33850,33950,33850,1816
20240705,113700,14897527600,33850,33800,33850,33800,365
20240705,113600,14885182500,33800,33800,33850,33800,175
20240705,113500,14879266750,33800,33800,33850,33800,681
20240705,113400,14856247300,33800,33800,33850,33800,431
20240705,113300,14841678900,33800,33800,33800,33800,63
20240705,113200,14839549500,33800,33850,33900,33750,1983
20240705,113100,14772498550,33900,33850,33950,33850,1593
20240705,113000,14718539900,33850,33900,33900,33850,1182
20240705,112900,14678488100,33900,33900,33950,33900,92
20240705,112800,14675368800,33900,33900,33900,33900,350
20240705,112700,14663503800,33900,33850,33900,33850,352
20240705,112600,14651573500,33850,33850,33900,33800,593
20240705,112500,14631498550,33800,33900,33900,33800,980
20240705,112400,14598328700,33900,33850,33900,33850,398
20240705,112300,14584847950,33900,33900,33900,33850,111
20240705,112200,14581085100,33850,33850,33900,33850,301
20240705,112100,14570892750,33850,33900,33900,33850,230
20240705,112000,14563103400,33850,33900,33900,33850,514
20240705,111900,14545689150,33900,33900,33900,33850,71
20240705,111800,14543284700,33900,33900,33950,33900,865
20240705,111700,14513956000,33900,33900,33950,33900,111
20240705,111600,14510192950,33850,33900,33950,33850,1025
20240705,111500,14475452900,33950,33950,33950,33900,351
20240705,111400,14463536500,33950,34000,34000,33900,900
20240705,111300,14432985500,34000,34000,34050,34000,548
20240705,111200,14414352000,34000,34000,34050,34000,1061
20240705,111100,14378272650,34000,34000,34000,33950,1511
20240705,111000,14326920100,34000,33950,34000,33950,197
20240705,110900,14320231600,33950,33950,34000,33850,558
20240705,110800,14301291450,33950,33800,33950,33750,1785
20240705,110700,14241000900,33800,33800,33850,33750,2065
20240705,110600,14171204100,33850,33800,33850,33750,1001
20240705,110500,14137358150,33800,33800,33850,33800,543
20240705,110400,14119002250,33800,33850,33850,33800,1353
20240705,110300,14073260550,33850,33850,33850,33800,311
20240705,110200,14062746500,33850,33850,33850,33800,1120
20240705,110100,14024843450,33850,33850,33900,33850,330
20240705,110000,14013672900,33850,33900,33900,33850,956
20240705,105900,13981285750,33900,33800,33900,33800,775
20240705,105800,13955044600,33800,33750,33850,33750,338
20240705,105700,13943617400,33750,33700,33800,33700,620
20240705,105600,13922705150,33700,33750,33800,33700,449
20240705,105500,13907563550,33750,33800,33900,33700,10295
20240705,105400,13559766550,33800,33750,33850,33750,2212
20240705,105300,13485047950,33800,33850,33900,33750,1441
20240705,105200,13436308250,33850,33900,33900,33850,716
20240705,105100,13412060700,33900,33900,33950,33850,844
20240705,105000,13383454150,33900,34000,34000,33900,5489
20240705,104900,13196999200,34000,33700,34000,33700,7827
20240705,104800,12931774850,33700,33600,33700,33550,967
20240705,104700,12899262000,33600,33600,33650,33500,393
20240705,104600,12886067350,33600,33550,33600,33500,682
20240705,104500,12863197150,33550,33550,33600,33550,520
20240705,104400,12845751100,33550,33550,33600,33550,798
20240705,104300,12818976250,33550,33550,33650,33550,341
20240705,104200,12807535450,33550,33550,33650,33550,157
20240705,104100,12802265500,33550,33650,33700,33550,1616
20240705,104000,12747944700,33650,33650,33700,33650,279
20240705,103900,12738551300,33650,33650,33700,33650,435
20240705,103800,12723913300,33650,33700,33700,33600,2163
20240705,103700,12651124100,33700,33750,33800,33700,947
20240705,103600,12619188900,33800,33750,33800,33750,667
20240705,103500,12596676900,33750,33700,33750,33650,516
20240705,103400,12579265500,33650,33700,33700,33650,611
20240705,103300,12558677800,33650,33650,33750,33650,513
20240705,103200,12541382700,33650,33450,33650,33450,2520
20240705,103100,12456696450,33450,33600,33600,33400,13943
20240705,103000,11989701600,33600,33650,33650,33550,5857
20240705,102900,11792833950,33650,33700,33700,33650,1959
20240705,102800,11726899250,33650,33700,33750,33650,635
20240705,102700,11705501750,33700,33750,33750,33700,1354
20240705,102600,11659863100,33800,33750,33800,33700,895
20240705,102500,11629663750,33700,33850,33850,33650,8394
20240705,102400,11346243550,33900,33850,33900,33850,247
20240705,102300,11337875650,33850,33850,33850,33800,664
20240705,102200,11315400850,33850,33850,33900,33850,757
20240705,102100,11289771200,33900,33950,33950,33900,664
20240705,102000,11267251000,34000,34000,34050,33950,663
20240705,101900,11244718750,34000,33950,34000,33950,521
20240705,101800,11227007100,33950,34000,34000,33950,312
20240705,101700,11216404800,33950,33850,34000,33800,5615
20240705,101600,11026042200,33850,33850,33900,33800,335
20240705,101500,11014708250,33850,33900,33900,33850,737
20240705,101400,10989754050,33900,33850,33950,33850,964
20240705,101300,10957076900,33850,33800,33850,33800,880
20240705,101200,10927298650,33800,33800,33850,33800,1045
20240705,101100,10891959500,33850,33900,33900,33800,457
20240705,101000,10876491450,33850,33850,33900,33850,516
20240705,100900,10859003050,33800,33800,33900,33800,747
20240705,100800,10833748000,33800,33800,33900,33750,1093
20240705,100700,10796798600,33800,33700,33800,33700,818
20240705,100600,10769199200,33700,33700,33750,33650,3075
20240705,100500,10665574450,33750,33700,33800,33700,1977
20240705,100400,10598855100,33750,33700,33750,33650,1437
20240705,100300,10550430400,33700,33700,33750,33650,1619
20240705,100200,10495870350,33650,33800,33850,33600,5205
20240705,100100,10320490350,33800,33800,33850,33800,1177
20240705,100000,10280690900,33800,34000,34000,33650,8820
20240705,095900,9982252050,34000,34000,34050,34000,513
20240705,095800,9964808150,34050,34050,34050,34000,418
20240705,095700,9950587550,34050,34000,34050,33900,1476
20240705,095600,9900436350,34000,33950,34050,33950,819
20240705,095500,9872584800,33950,34000,34050,33950,2015
20240705,095400,9804096350,34000,34100,34100,34000,1822
20240705,095300,9742090350,34100,34150,34150,34050,1492
20240705,095200,9691207700,34150,33950,34150,33950,1394
20240705,095100,9643710350,33950,34050,34050,33900,1791
20240705,095000,9582965200,34050,34000,34050,33900,3620
20240705,094900,9460100300,34000,34100,34100,34000,1571
20240705,094800,9406601900,34100,34150,34200,34050,2641
20240705,094700,9316539250,34150,34200,34200,34100,1136
20240705,094600,9277734050,34150,34200,34300,34150,971
20240705,094500,9244526550,34200,34300,34350,34200,3221
20240705,094400,9134165550,34300,34400,34400,34250,3564
20240705,094300,9011868750,34350,34350,34400,34300,4590
20240705,094200,8854168050,34400,34400,34400,34350,3657
20240705,094100,8728436350,34400,34300,34400,34200,7560
20240705,094000,8468886300,34300,34250,34300,34250,1206
20240705,093900,8427533100,34200,34200,34300,34200,514
20240705,093800,8409930350,34200,34200,34250,34100,5212
20240705,093700,8231718450,34150,34200,34250,34100,3230
20240705,093600,8121365450,34250,34350,34350,34200,3794
20240705,093500,7991303400,34300,34350,34400,34300,4299
20240705,093400,7843582700,34400,34250,34400,34150,5243
20240705,093300,7663606950,34250,34200,34250,34150,1057
20240705,093200,7627459400,34200,34150,34200,34100,1659
20240705,093100,7570848400,34150,34200,34300,34150,2174
20240705,093000,7496411600,34150,34050,34250,34000,1091
20240705,092900,7459216700,33950,34150,34200,33950,8292
20240705,092800,7176792800,34150,34150,34250,34100,2935
20240705,092700,7076483000,34150,34200,34200,34100,1947
20240705,092600,7009984150,34200,33850,34200,33800,4795
20240705,092500,6846907850,33850,34100,34200,33850,10403
20240705,092400,6493490500,34100,34350,34400,34100,7804
20240705,092300,6226275450,34350,34300,34400,34200,9087
20240705,092200,5914687350,34250,34100,34250,34100,8734
20240705,092100,5615763850,34150,34100,34300,34100,12782
20240705,092000,5178656000,34100,33900,34100,33900,6715
20240705,091900,4950430450,33900,33850,34000,33800,16155
20240705,091800,4402272850,33850,33800,33900,33800,2369
20240705,091700,4322101400,33800,33700,33800,33700,909
20240705,091600,4291393700,33750,33700,33750,33650,2510
20240705,091500,4206722150,33700,33700,33800,33650,11991
20240705,091400,3802057100,33600,33500,33850,33450,4082
20240705,091300,3664680300,33500,33650,33650,33450,6241
20240705,091200,3455571600,33600,33650,33700,33550,2599
20240705,091100,3368213050,33650,33600,33750,33550,1904
20240705,091000,3304151150,33550,34000,34050,33550,14984
20240705,090900,2796922400,34000,33900,34150,33850,9600
20240705,090800,2470486050,33900,33900,33900,33850,2937
20240705,090700,2370980050,33900,33800,33900,33700,2094
20240705,090600,2300221400,33800,33600,34000,33500,14502
20240705,090500,1811273000,33600,33550,33600,33450,2416
20240705,090400,1730343850,33500,33800,33800,33500,11447
20240705,090300,1344955700,33800,33450,33800,33300,6054
20240705,090200,1141279700,33450,33300,33600,33150,3810
20240705,090100,1013915400,33250,33450,33550,33050,13574
20240705,090000,561918300,33550,33650,33650,33400,15221