KissMeData/042000/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,192900,29248899250,33200,33200,33200,33200,25063
20240710,192800,29248899250,33200,33200,33200,33200,0
20240710,192700,29248899250,33200,33200,33200,33200,0
20240710,192600,29248899250,33200,33200,33200,33200,0
20240710,192500,29248899250,33200,33200,33200,33200,0
20240710,192400,29248899250,33200,33200,33200,33200,0
20240710,192300,29248899250,33200,33200,33200,33200,0
20240710,192200,29248899250,33200,33200,33200,33200,0
20240710,192100,29248899250,33200,33200,33200,33200,0
20240710,192000,29248899250,33200,33200,33200,33200,0
20240710,191900,29248899250,33200,33200,33200,33200,0
20240710,191800,29248899250,33200,33200,33200,33200,0
20240710,191700,29248899250,33200,33200,33200,33200,0
20240710,191600,29248899250,33200,33200,33200,33200,0
20240710,191500,29248899250,33200,33200,33200,33200,0
20240710,191400,29248899250,33200,33200,33200,33200,0
20240710,191300,29248899250,33200,33200,33200,33200,0
20240710,191200,29248899250,33200,33200,33200,33200,0
20240710,191100,29248899250,33200,33200,33200,33200,0
20240710,191000,29248899250,33200,33200,33200,33200,0
20240710,190900,29248899250,33200,33200,33200,33200,0
20240710,190800,29248899250,33200,33200,33200,33200,0
20240710,190700,29248899250,33200,33200,33200,33200,0
20240710,190600,29248899250,33200,33200,33200,33200,0
20240710,190500,29248899250,33200,33200,33200,33200,0
20240710,190400,29248899250,33200,33200,33200,33200,0
20240710,190300,29248899250,33200,33200,33200,33200,0
20240710,190200,29248899250,33200,33200,33200,33200,0
20240710,190100,29248899250,33200,33200,33200,33200,0
20240710,190000,29248899250,33200,33200,33200,33200,0
20240710,185900,29248899250,33200,33200,33200,33200,25063
20240710,185800,29248899250,33200,33200,33200,33200,0
20240710,185700,29248899250,33200,33200,33200,33200,0
20240710,185600,29248899250,33200,33200,33200,33200,0
20240710,185500,29248899250,33200,33200,33200,33200,0
20240710,185400,29248899250,33200,33200,33200,33200,0
20240710,185300,29248899250,33200,33200,33200,33200,0
20240710,185200,29248899250,33200,33200,33200,33200,0
20240710,185100,29248899250,33200,33200,33200,33200,0
20240710,185000,29248899250,33200,33200,33200,33200,0
20240710,184900,29248899250,33200,33200,33200,33200,0
20240710,184800,29248899250,33200,33200,33200,33200,0
20240710,184700,29248899250,33200,33200,33200,33200,0
20240710,184600,29248899250,33200,33200,33200,33200,0
20240710,184500,29248899250,33200,33200,33200,33200,0
20240710,184400,29248899250,33200,33200,33200,33200,0
20240710,184300,29248899250,33200,33200,33200,33200,0
20240710,184200,29248899250,33200,33200,33200,33200,0
20240710,184100,29248899250,33200,33200,33200,33200,0
20240710,184000,29248899250,33200,33200,33200,33200,0
20240710,183900,29248899250,33200,33200,33200,33200,0
20240710,183800,29248899250,33200,33200,33200,33200,0
20240710,183700,29248899250,33200,33200,33200,33200,0
20240710,183600,29248899250,33200,33200,33200,33200,0
20240710,183500,29248899250,33200,33200,33200,33200,0
20240710,183400,29248899250,33200,33200,33200,33200,0
20240710,183300,29248899250,33200,33200,33200,33200,0
20240710,183200,29248899250,33200,33200,33200,33200,0
20240710,183100,29248899250,33200,33200,33200,33200,0
20240710,183000,29248899250,33200,33200,33200,33200,0
20240710,182900,29248899250,33200,33200,33200,33200,25063
20240710,182800,29248899250,33200,33200,33200,33200,0
20240710,182700,29248899250,33200,33200,33200,33200,0
20240710,182600,29248899250,33200,33200,33200,33200,0
20240710,182500,29248899250,33200,33200,33200,33200,0
20240710,182400,29248899250,33200,33200,33200,33200,0
20240710,182300,29248899250,33200,33200,33200,33200,0
20240710,182200,29248899250,33200,33200,33200,33200,0
20240710,182100,29248899250,33200,33200,33200,33200,0
20240710,182000,29248899250,33200,33200,33200,33200,0
20240710,181900,29248899250,33200,33200,33200,33200,0
20240710,181800,29248899250,33200,33200,33200,33200,0
20240710,181700,29248899250,33200,33200,33200,33200,0
20240710,181600,29248899250,33200,33200,33200,33200,0
20240710,181500,29248899250,33200,33200,33200,33200,0
20240710,181400,29248899250,33200,33200,33200,33200,0
20240710,181300,29248899250,33200,33200,33200,33200,0
20240710,181200,29248899250,33200,33200,33200,33200,0
20240710,181100,29248899250,33200,33200,33200,33200,0
20240710,181000,29248899250,33200,33200,33200,33200,0
20240710,180900,29248899250,33200,33200,33200,33200,0
20240710,180800,29248899250,33200,33200,33200,33200,0
20240710,180700,29248899250,33200,33200,33200,33200,0
20240710,180600,29248899250,33200,33200,33200,33200,0
20240710,180500,29248899250,33200,33200,33200,33200,0
20240710,180400,29248899250,33200,33200,33200,33200,0
20240710,180300,29248899250,33200,33200,33200,33200,0
20240710,180200,29248899250,33200,33200,33200,33200,0
20240710,180100,29248899250,33200,33200,33200,33200,0
20240710,180000,29248899250,33200,33200,33200,33200,0
20240710,175900,29248899250,33200,33200,33200,33200,25063
20240710,175800,29248899250,33200,33200,33200,33200,0
20240710,175700,29248899250,33200,33200,33200,33200,0
20240710,175600,29248899250,33200,33200,33200,33200,0
20240710,175500,29248899250,33200,33200,33200,33200,0
20240710,175400,29248899250,33200,33200,33200,33200,0
20240710,175300,29248899250,33200,33200,33200,33200,0
20240710,175200,29248899250,33200,33200,33200,33200,0
20240710,175100,29248899250,33200,33200,33200,33200,0
20240710,175000,29248899250,33200,33200,33200,33200,0
20240710,174900,29248899250,33200,33200,33200,33200,0
20240710,174800,29248899250,33200,33200,33200,33200,0
20240710,174700,29248899250,33200,33200,33200,33200,0
20240710,174600,29248899250,33200,33200,33200,33200,0
20240710,174500,29248899250,33200,33200,33200,33200,0
20240710,174400,29248899250,33200,33200,33200,33200,0
20240710,174300,29248899250,33200,33200,33200,33200,0
20240710,174200,29248899250,33200,33200,33200,33200,0
20240710,174100,29248899250,33200,33200,33200,33200,0
20240710,174000,29248899250,33200,33200,33200,33200,0
20240710,173900,29248899250,33200,33200,33200,33200,0
20240710,173800,29248899250,33200,33200,33200,33200,0
20240710,173700,29248899250,33200,33200,33200,33200,0
20240710,173600,29248899250,33200,33200,33200,33200,0
20240710,173500,29248899250,33200,33200,33200,33200,0
20240710,173400,29248899250,33200,33200,33200,33200,0
20240710,173300,29248899250,33200,33200,33200,33200,0
20240710,173200,29248899250,33200,33200,33200,33200,0
20240710,173100,29248899250,33200,33200,33200,33200,0
20240710,173000,29248899250,33200,33200,33200,33200,0
20240710,172900,29248899250,33200,33200,33200,33200,25063
20240710,172800,29248899250,33200,33200,33200,33200,0
20240710,172700,29248899250,33200,33200,33200,33200,0
20240710,172600,29248899250,33200,33200,33200,33200,0
20240710,172500,29248899250,33200,33200,33200,33200,0
20240710,172400,29248899250,33200,33200,33200,33200,0
20240710,172300,29248899250,33200,33200,33200,33200,0
20240710,172200,29248899250,33200,33200,33200,33200,0
20240710,172100,29248899250,33200,33200,33200,33200,0
20240710,172000,29248899250,33200,33200,33200,33200,0
20240710,171900,29248899250,33200,33200,33200,33200,0
20240710,171800,29248899250,33200,33200,33200,33200,0
20240710,171700,29248899250,33200,33200,33200,33200,0
20240710,171600,29248899250,33200,33200,33200,33200,0
20240710,171500,29248899250,33200,33200,33200,33200,0
20240710,171400,29248899250,33200,33200,33200,33200,0
20240710,171300,29248899250,33200,33200,33200,33200,0
20240710,171200,29248899250,33200,33200,33200,33200,0
20240710,171100,29248899250,33200,33200,33200,33200,0
20240710,171000,29248899250,33200,33200,33200,33200,0
20240710,170900,29248899250,33200,33200,33200,33200,0
20240710,170800,29248899250,33200,33200,33200,33200,0
20240710,170700,29248899250,33200,33200,33200,33200,0
20240710,170600,29248899250,33200,33200,33200,33200,0
20240710,170500,29248899250,33200,33200,33200,33200,0
20240710,170400,29248899250,33200,33200,33200,33200,0
20240710,170300,29248899250,33200,33200,33200,33200,0
20240710,170200,29248899250,33200,33200,33200,33200,0
20240710,170100,29248899250,33200,33200,33200,33200,0
20240710,170000,29248899250,33200,33200,33200,33200,0
20240710,165900,29248899250,33200,33200,33200,33200,25063
20240710,165800,29248899250,33200,33200,33200,33200,0
20240710,165700,29248899250,33200,33200,33200,33200,0
20240710,165600,29248899250,33200,33200,33200,33200,0
20240710,165500,29248899250,33200,33200,33200,33200,0
20240710,165400,29248899250,33200,33200,33200,33200,0
20240710,165300,29248899250,33200,33200,33200,33200,0
20240710,165200,29248899250,33200,33200,33200,33200,0
20240710,165100,29248899250,33200,33200,33200,33200,0
20240710,165000,29248899250,33200,33200,33200,33200,0
20240710,164900,29248899250,33200,33200,33200,33200,0
20240710,164800,29248899250,33200,33200,33200,33200,0
20240710,164700,29248899250,33200,33200,33200,33200,0
20240710,164600,29248899250,33200,33200,33200,33200,0
20240710,164500,29248899250,33200,33200,33200,33200,0
20240710,164400,29248899250,33200,33200,33200,33200,0
20240710,164300,29248899250,33200,33200,33200,33200,0
20240710,164200,29248899250,33200,33200,33200,33200,0
20240710,164100,29248899250,33200,33200,33200,33200,0
20240710,164000,29248899250,33200,33200,33200,33200,0
20240710,163900,29248899250,33200,33200,33200,33200,0
20240710,163800,29248899250,33200,33200,33200,33200,0
20240710,163700,29248899250,33200,33200,33200,33200,0
20240710,163600,29248899250,33200,33200,33200,33200,0
20240710,163500,29248899250,33200,33200,33200,33200,0
20240710,163400,29248899250,33200,33200,33200,33200,0
20240710,163300,29248899250,33200,33200,33200,33200,0
20240710,163200,29248899250,33200,33200,33200,33200,0
20240710,163100,29248899250,33200,33200,33200,33200,0
20240710,163000,29248899250,33200,33200,33200,33200,0
20240710,162900,29248899250,33200,33200,33200,33200,25063
20240710,162800,29248899250,33200,33200,33200,33200,0
20240710,162700,29248899250,33200,33200,33200,33200,0
20240710,162600,29248899250,33200,33200,33200,33200,0
20240710,162500,29248899250,33200,33200,33200,33200,0
20240710,162400,29248899250,33200,33200,33200,33200,0
20240710,162300,29248899250,33200,33200,33200,33200,0
20240710,162200,29248899250,33200,33200,33200,33200,0
20240710,162100,29248899250,33200,33200,33200,33200,0
20240710,162000,29248899250,33200,33200,33200,33200,0
20240710,161900,29248899250,33200,33200,33200,33200,0
20240710,161800,29248899250,33200,33200,33200,33200,0
20240710,161700,29248899250,33200,33200,33200,33200,0
20240710,161600,29248899250,33200,33200,33200,33200,0
20240710,161500,29248899250,33200,33200,33200,33200,0
20240710,161400,29248899250,33200,33200,33200,33200,0
20240710,161300,29248899250,33200,33200,33200,33200,0
20240710,161200,29248899250,33200,33200,33200,33200,0
20240710,161100,29248899250,33200,33200,33200,33200,0
20240710,161000,29248899250,33200,33200,33200,33200,0
20240710,160900,29248899250,33200,33200,33200,33200,0
20240710,160800,29248899250,33200,33200,33200,33200,0
20240710,160700,29248899250,33200,33200,33200,33200,0
20240710,160600,29248899250,33200,33200,33200,33200,0
20240710,160500,29248899250,33200,33200,33200,33200,0
20240710,160400,29248899250,33200,33200,33200,33200,0
20240710,160300,29248899250,33200,33200,33200,33200,0
20240710,160200,29248899250,33200,33200,33200,33200,0
20240710,160100,29248899250,33200,33200,33200,33200,0
20240710,160000,29248899250,33200,33200,33200,33200,0
20240710,155900,29248899250,33200,33200,33200,33200,25063
20240710,155800,29248899250,33200,33200,33200,33200,0
20240710,155700,29248899250,33200,33200,33200,33200,0
20240710,155600,29248899250,33200,33200,33200,33200,0
20240710,155500,29248899250,33200,33200,33200,33200,0
20240710,155400,29248899250,33200,33200,33200,33200,0
20240710,155300,29248899250,33200,33200,33200,33200,0
20240710,155200,29248899250,33200,33200,33200,33200,0
20240710,155100,29248899250,33200,33200,33200,33200,0
20240710,155000,29248899250,33200,33200,33200,33200,0
20240710,154900,29248899250,33200,33200,33200,33200,0
20240710,154800,29248899250,33200,33200,33200,33200,0
20240710,154700,29248899250,33200,33200,33200,33200,0
20240710,154600,29248899250,33200,33200,33200,33200,0
20240710,154500,29248899250,33200,33200,33200,33200,0
20240710,154400,29248899250,33200,33200,33200,33200,0
20240710,154300,29248899250,33200,33200,33200,33200,0
20240710,154200,29248899250,33200,33200,33200,33200,0
20240710,154100,29248899250,33200,33200,33200,33200,0
20240710,154000,29248899250,33200,33200,33200,33200,0
20240710,153900,29248899250,33200,33200,33200,33200,0
20240710,153800,29248899250,33200,33200,33200,33200,0
20240710,153700,29248899250,33200,33200,33200,33200,0
20240710,153600,29248899250,33200,33200,33200,33200,0
20240710,153500,29248899250,33200,33200,33200,33200,0
20240710,153400,29248899250,33200,33200,33200,33200,0
20240710,153300,29248899250,33200,33200,33200,33200,0
20240710,153200,29248899250,33200,33200,33200,33200,0
20240710,153100,29248899250,33200,33200,33200,33200,0
20240710,153000,29248899250,33200,33200,33200,33200,25063
20240710,152900,28416807650,33100,33100,33100,33100,0
20240710,152800,28416807650,33100,33100,33100,33100,0
20240710,152700,28416807650,33100,33100,33100,33100,0
20240710,152600,28416807650,33100,33100,33100,33100,0
20240710,152500,28416807650,33100,33100,33100,33100,0
20240710,152400,28416807650,33100,33100,33100,33100,0
20240710,152300,28416807650,33100,33100,33100,33100,0
20240710,152200,28416807650,33100,33100,33100,33100,0
20240710,152100,28416807650,33100,33100,33100,33100,0
20240710,152000,28416807650,33100,33100,33100,33100,0
20240710,151900,28416807650,33100,33100,33150,33000,3551
20240710,151800,28299369350,33150,33100,33200,33050,2141
20240710,151700,28228443750,33150,33250,33250,33100,8386
20240710,151600,27950231400,33250,32900,33300,32900,23930
20240710,151500,27157357700,32950,33000,33000,32900,3177
20240710,151400,27052712800,32950,32900,33000,32900,1614
20240710,151300,26999556500,32900,32850,32900,32800,2389
20240710,151200,26920988550,32800,32950,33000,32800,4830
20240710,151100,26762294650,33000,32900,33000,32850,1983
20240710,151000,26697069000,32900,33050,33050,32850,5032
20240710,150900,26531358400,33050,33000,33050,32950,3332
20240710,150800,26421404350,32950,32950,33000,32900,2379
20240710,150700,26343028100,32950,33050,33050,32950,4246
20240710,150600,26202901450,33050,33150,33150,32950,6365
20240710,150500,25992549100,33100,33100,33200,33000,5823
20240710,150400,25799728750,33050,33100,33200,33000,9749
20240710,150300,25476977500,33100,33000,33200,33000,13714
20240710,150200,25022582650,33050,33000,33050,32950,5321
20240710,150100,24846916700,32950,33050,33050,32850,19013
20240710,150000,24219994150,33050,32950,33050,32900,8850
20240710,145900,23927996550,32950,32850,33100,32800,19318
20240710,145800,23291363750,32800,32600,32800,32600,9712
20240710,145700,22973500700,32600,32650,32650,32600,5757
20240710,145600,22785654750,32650,32600,32650,32600,1175
20240710,145500,22747306250,32600,32600,32650,32600,736
20240710,145400,22723292050,32600,32600,32650,32600,1573
20240710,145300,22671987200,32600,32650,32700,32600,3775
20240710,145200,22548810900,32650,32500,32650,32500,6366
20240710,145100,22341099850,32500,32550,32550,32500,3029
20240710,145000,22242537800,32550,32500,32550,32400,1750
20240710,144900,22185732400,32400,32500,32500,32400,4280
20240710,144800,22046685600,32450,32450,32500,32400,4458
20240710,144700,21902036350,32450,32450,32500,32450,1186
20240710,144600,21863524700,32500,32500,32500,32450,730
20240710,144500,21839811900,32500,32500,32500,32450,911
20240710,144400,21810212250,32450,32500,32500,32450,1218
20240710,144300,21770644350,32450,32450,32500,32450,1644
20240710,144200,21717273550,32450,32500,32500,32450,2831
20240710,144100,21625405900,32500,32450,32500,32450,2084
20240710,144000,21557676750,32450,32450,32500,32450,496
20240710,143900,21541570700,32500,32500,32550,32500,1724
20240710,143800,21485510850,32500,32500,32550,32500,2703
20240710,143700,21397619250,32550,32500,32550,32450,2786
20240710,143600,21307065100,32500,32450,32550,32450,3408
20240710,143500,21196304650,32500,32550,32550,32450,2556
20240710,143400,21113237350,32550,32550,32600,32500,1020
20240710,143300,21080041500,32550,32700,32700,32500,10772
20240710,143200,20728739200,32650,32550,32700,32500,12796
20240710,143100,20311392500,32550,32450,32550,32400,2506
20240710,143000,20230000400,32450,32400,32500,32400,366
20240710,142900,20218135500,32500,32500,32500,32450,951
20240710,142800,20187260150,32500,32400,32550,32400,8592
20240710,142700,19907972800,32350,32500,32500,32350,10263
20240710,142600,19575169500,32400,32450,32550,32350,6905
20240710,142500,19350954250,32400,32500,32500,32350,7145
20240710,142400,19119130550,32500,32400,32500,32350,3504
20240710,142300,19005418100,32400,32350,32400,32350,839
20240710,142200,18978252250,32300,32450,32500,32300,3986
20240710,142100,18849195450,32450,32450,32450,32400,1676
20240710,142000,18794870700,32400,32350,32500,32350,3513
20240710,141900,18680894600,32350,32350,32400,32350,448
20240710,141800,18666392700,32400,32500,32500,32350,4854
20240710,141700,18509053300,32500,32450,32500,32450,3684
20240710,141600,18389342250,32450,32400,32450,32350,2587
20240710,141500,18305497100,32400,32400,32450,32350,1342
20240710,141400,18262017500,32450,32350,32450,32300,2087
20240710,141300,18194432700,32350,32350,32400,32300,4372
20240710,141200,18053004350,32400,32350,32400,32350,3183
20240710,141100,17949925350,32350,32350,32400,32300,1382
20240710,141000,17905217550,32350,32350,32400,32350,982
20240710,140900,17873417750,32350,32400,32450,32300,5171
20240710,140800,17706083600,32400,32550,32550,32400,10170
20240710,140700,17375990950,32550,32500,32550,32400,3966
20240710,140600,17247097450,32500,32400,32600,32350,10810
20240710,140500,16895937900,32400,32250,32450,32250,6555
20240710,140400,16683696500,32300,32350,32350,32250,2830
20240710,140300,16592231700,32300,32200,32350,32150,6746
20240710,140200,16374557100,32200,32000,32200,32000,4254
20240710,140100,16237867800,32000,32000,32000,31950,558
20240710,140000,16220028300,32000,31850,32000,31850,2555
20240710,135900,16138376800,31850,31850,31900,31850,965
20240710,135800,16107633200,31850,31850,31900,31850,864
20240710,135700,16080108800,31850,31900,31900,31850,803
20240710,135600,16054515650,31900,31900,31900,31900,755
20240710,135500,16030431150,31900,31900,31950,31900,963
20240710,135400,15999707950,31900,31900,31950,31900,641
20240710,135300,15979259550,31900,31900,31950,31900,740
20240710,135200,15955647850,31900,31900,31900,31850,556
20240710,135100,15937912100,31900,31850,31900,31850,688
20240710,135000,15915981300,31850,31850,31900,31850,617
20240710,134900,15896324250,31900,31850,31950,31850,1072
20240710,134800,15862134150,31850,31850,31950,31850,4092
20240710,134700,15731631200,31850,31850,31900,31850,458
20240710,134600,15717037500,31850,31850,31900,31850,1246
20240710,134500,15677347200,31850,31850,31900,31850,688
20240710,134400,15655426150,31850,31900,31950,31850,1094
20240710,134300,15620531400,31900,31900,31950,31900,1008
20240710,134200,15588369250,31900,31850,31950,31850,1305
20240710,134100,15546744500,31850,31850,31850,31850,2481
20240710,134000,15467724650,31900,31850,31900,31850,519
20240710,133900,15451193850,31900,31900,31900,31850,1016
20240710,133800,15418803700,31900,31900,31900,31900,840
20240710,133700,15392007700,31900,31850,31900,31850,836
20240710,133600,15365347750,31850,31850,31900,31850,790
20240710,133500,15340186200,31900,31800,31900,31800,739
20240710,133400,15316657000,31800,31750,31800,31750,1144
20240710,133300,15280305300,31750,31750,31750,31750,657
20240710,133200,15259445550,31750,31750,31800,31750,1446
20240710,133100,15213530300,31750,31750,31800,31750,428
20240710,133000,15199941200,31750,31750,31800,31750,960
20240710,132900,15169460900,31750,31750,31850,31750,1074
20240710,132800,15135311100,31750,31750,31750,31750,1300
20240710,132700,15094036100,31750,31750,31750,31750,407
20240710,132600,15081113850,31750,31800,31850,31750,5205
20240710,132500,14915768950,31850,31800,31850,31800,167
20240710,132400,14910454900,31800,31800,31850,31800,1029
20240710,132300,14877711500,31800,31800,31850,31800,145
20240710,132200,14873100450,31850,31850,31850,31850,1657
20240710,132100,14820325000,31850,31850,31900,31850,244
20240710,132000,14812547550,31850,31850,31900,31850,439
20240710,131900,14798565250,31850,31900,31950,31850,625
20240710,131800,14778634950,31900,31900,31950,31850,2382
20240710,131700,14702642900,31850,31850,31850,31850,949
20240710,131600,14672417250,31850,31850,31900,31850,929
20240710,131500,14642804300,31850,31750,31900,31750,1034
20240710,131400,14609894050,31800,31800,31800,31750,610
20240710,131300,14590508400,31800,31800,31850,31750,1667
20240710,131200,14537538350,31800,31800,31800,31800,317
20240710,131100,14527457750,31800,31850,31850,31800,1595
20240710,131000,14476732650,31850,31850,31850,31800,1189
20240710,130900,14438868000,31850,31850,31850,31850,500
20240710,130800,14422943000,31850,31800,31900,31800,689
20240710,130700,14401015800,31800,31800,31850,31800,259
20240710,130600,14392772100,31800,31800,31850,31800,657
20240710,130500,14371870650,31800,31900,31900,31800,1239
20240710,130400,14332426650,31850,31900,31900,31850,1899
20240710,130300,14271923800,31900,31900,31900,31850,204
20240710,130200,14265417400,31900,31900,31950,31850,991
20240710,130100,14233815200,31850,31900,31900,31850,468
20240710,130000,14218903250,31900,31900,31900,31850,747
20240710,125900,14195094800,31900,31900,31900,31850,457
20240710,125800,14180516600,31900,31900,31900,31850,727
20240710,125700,14157350700,31900,31900,31900,31800,1494
20240710,125600,14109756900,31900,31850,31900,31850,1219
20240710,125500,14070930300,31850,31900,31900,31850,601
20240710,125400,14051784650,31900,31950,31950,31850,1003
20240710,125300,14019798450,31900,31950,31950,31900,624
20240710,125200,13999891300,31900,31950,31950,31900,467
20240710,125100,13984981950,31950,31900,31950,31850,493
20240710,125000,13969267450,31850,32000,32000,31800,7904
20240710,124900,13717132250,32050,32050,32050,32000,454
20240710,124800,13702593200,32050,32050,32100,32050,300
20240710,124700,13692977200,32050,32050,32100,32050,397
20240710,124600,13680250100,32100,32050,32100,32050,843
20240710,124500,13653231550,32050,32050,32100,32000,522
20240710,124400,13636509850,32050,32050,32050,32050,623
20240710,124300,13616542700,32050,32100,32100,32050,1597
20240710,124200,13565333800,32100,32100,32100,32050,324
20240710,124100,13554940250,32100,32100,32150,32050,1849
20240710,124000,13495610250,32100,32100,32100,32050,434
20240710,123900,13481697700,32050,32050,32100,32050,243
20240710,123800,13473904900,32050,32050,32100,32050,1641
20240710,123700,13421308200,32100,32150,32150,32100,323
20240710,123600,13410936100,32150,32100,32150,32050,898
20240710,123500,13382133050,32100,32100,32150,32100,158
20240710,123400,13377060050,32050,32100,32100,32050,438
20240710,123300,13363012250,32100,32200,32200,32050,3956
20240710,123200,13235887800,32200,32100,32200,32050,2344
20240710,123100,13160627150,32050,32150,32150,32050,163
20240710,123000,13155401400,32100,32100,32150,32050,737
20240710,122900,13131761900,32100,32100,32150,32050,2216
20240710,122800,13060614700,32100,32150,32150,32100,855
20240710,122700,13033146500,32150,32150,32200,32100,1820
20240710,122600,12974645650,32150,32100,32150,32100,721
20240710,122500,12951491000,32050,32100,32100,32050,909
20240710,122400,12922324850,32150,32150,32150,32050,1054
20240710,122300,12888495750,32150,32100,32150,32050,740
20240710,122200,12864751650,32100,32050,32100,32000,1893
20240710,122100,12804054700,32000,32050,32050,32000,658
20240710,122000,12782994750,32050,32000,32050,32000,306
20240710,121900,12773202700,32000,32000,32000,32000,1401
20240710,121800,12728370700,32000,32000,32000,31950,708
20240710,121700,12705720350,32000,31950,32000,31950,834
20240710,121600,12679039250,32000,31950,32000,31950,455
20240710,121500,12664497650,31950,31850,32000,31850,1177
20240710,121400,12626904000,31900,31850,31900,31850,718
20240710,121300,12604035450,31900,31850,31900,31850,343
20240710,121200,12593107000,31850,31850,31850,31850,459
20240710,121100,12578487850,31950,31850,31950,31850,195
20240710,121000,12572264500,31900,31900,31900,31850,1912
20240710,120900,12511286050,31900,31950,31950,31900,282
20240710,120800,12502284050,31950,31950,31950,31900,629
20240710,120700,12482209000,31950,31900,31950,31900,279
20240710,120600,12473308800,31900,31900,31950,31900,672
20240710,120500,12451871650,31950,31900,31950,31900,154
20240710,120400,12446955150,31900,32000,32000,31900,649
20240710,120300,12426229950,32050,32050,32100,31900,746
20240710,120200,12402337850,32100,31850,32100,31800,7210
20240710,120100,12171436950,31800,31850,31850,31800,318
20240710,120000,12161320150,31850,31850,31900,31800,558
20240710,115900,12143562250,31850,31900,31900,31800,273
20240710,115800,12134870150,31800,31850,31850,31800,1250
20240710,115700,12095093000,31800,31850,31850,31800,521
20240710,115600,12078524750,31850,31800,31850,31800,209
20240710,115500,12071876550,31850,31800,31850,31800,467
20240710,115400,12057011650,31800,31900,31900,31800,260
20240710,115300,12048737250,31900,31850,31950,31850,374
20240710,115200,12036809550,31800,31800,31850,31800,517
20240710,115100,12020354200,31800,31850,31850,31800,315
20240710,115000,12010337000,31850,31800,31850,31800,676
20240710,114900,11988837450,31850,31950,31950,31850,697
20240710,114800,11966630100,31950,31800,32000,31750,4827
20240710,114700,11812599350,31750,31800,31800,31750,111
20240710,114600,11809070300,31800,31700,31800,31700,4723
20240710,114500,11659304300,31750,31750,31800,31700,3560
20240710,114400,11546420650,31750,31800,31800,31750,1186
20240710,114300,11508749300,31750,31750,31800,31750,1047
20240710,114200,11475506850,31750,31750,31800,31700,816
20240710,114100,11449594900,31750,31800,31800,31750,289
20240710,114000,11440419100,31750,31800,31800,31750,627
20240710,113900,11420499650,31800,31800,31850,31750,389
20240710,113800,11408140300,31800,31850,31900,31800,3535
20240710,113700,11295595100,31850,31900,31900,31850,616
20240710,113600,11275960300,31850,31850,31900,31800,212
20240710,113500,11269208200,31850,31850,31900,31850,660
20240710,113400,11248186700,31850,31900,31900,31850,467
20240710,113300,11233305300,31900,31950,31950,31850,306
20240710,113200,11223549100,31950,31950,31950,31900,398
20240710,113100,11210852200,31950,31950,32000,31850,1076
20240710,113000,11176453700,31900,31950,31950,31850,762
20240710,112900,11152156750,31850,31950,31950,31850,619
20240710,112800,11132409350,31900,31950,31950,31900,1299
20240710,112700,11090960900,31900,32000,32050,31900,1960
20240710,112600,11028309650,32000,31900,32050,31850,1850
20240710,112500,10969183900,31900,31800,31900,31750,3282
20240710,112400,10864708950,31800,31800,31800,31750,703
20240710,112300,10842385850,31750,31800,31800,31750,315
20240710,112200,10832384300,31750,31800,31800,31750,1926
20240710,112100,10771150250,31850,31800,31850,31750,555
20240710,112000,10753504000,31750,31750,31800,31750,1243
20240710,111900,10714038650,31800,31800,31850,31750,583
20240710,111800,10695511450,31800,31750,31850,31750,2269
20240710,111700,10623431050,31700,31750,31750,31700,364
20240710,111600,10611886300,31750,31750,31800,31750,938
20240710,111500,10582100600,31750,31800,31800,31750,193
20240710,111400,10575972300,31800,31650,31800,31650,5644
20240710,111300,10397042350,31650,31650,31700,31600,2208
20240710,111200,10327157100,31650,31700,31700,31650,1222
20240710,111100,10288473950,31700,31700,31700,31650,627
20240710,111000,10268613350,31700,31700,31700,31650,617
20240710,110900,10249072000,31700,31700,31700,31650,680
20240710,110800,10227543900,31700,31700,31750,31700,1805
20240710,110700,10170320500,31750,31750,31750,31700,1666
20240710,110600,10117442000,31750,31800,31900,31750,627
20240710,110500,10097518900,31750,31750,31750,31700,766
20240710,110400,10073220650,31750,31750,31800,31750,1097
20240710,110300,10038390350,31750,31850,31900,31750,1280
20240710,110200,9997679800,31850,31850,31850,31750,3011
20240710,110100,9901930800,31850,32000,32050,31850,666
20240710,110000,9880669650,31900,31900,32000,31850,668
20240710,105900,9859358000,31850,31850,31900,31850,871
20240710,105800,9831613600,31900,32000,32050,31900,1979
20240710,105700,9768448700,31950,31900,32050,31900,579
20240710,105600,9749955000,31900,31950,32000,31900,2226
20240710,105500,9678858800,32000,32000,32100,32000,365
20240710,105400,9667161950,32000,32050,32050,31950,1624
20240710,105300,9615190800,32050,32050,32100,32000,1680
20240710,105200,9561350250,32050,32000,32050,31950,1484
20240710,105100,9513856550,32000,31950,32050,31900,422
20240710,105000,9500368100,31900,32000,32000,31850,1156
20240710,104900,9463501050,31900,32050,32050,31850,2941
20240710,104800,9369624200,32000,32050,32100,32000,1879
20240710,104700,9309447950,32050,32050,32100,31900,2091
20240710,104600,9242584950,32100,32050,32100,32050,852
20240710,104500,9215252150,32100,32050,32100,32000,1354
20240710,104400,9171824350,32050,32050,32050,31900,1088
20240710,104300,9136991650,31950,32050,32100,31900,2861
20240710,104200,9045431350,32050,32100,32100,32000,1162
20240710,104100,9008191000,32100,32050,32100,32000,3563
20240710,104000,8893874150,32050,31950,32100,31900,4523
20240710,103900,8749170400,31950,31800,32000,31800,6820
20240710,103800,8531523250,31800,31600,31800,31600,8706
20240710,103700,8255390400,31600,31600,31600,31550,2452
20240710,103600,8177957400,31600,31600,31600,31550,2375
20240710,103500,8103010650,31550,31650,31650,31550,1182
20240710,103400,8065675650,31600,31600,31650,31600,823
20240710,103300,8039667950,31650,31650,31650,31600,670
20240710,103200,8018474900,31650,31600,31650,31600,433
20240710,103100,8004788950,31600,31600,31650,31550,1167
20240710,103000,7967935000,31600,31500,31650,31500,1869
20240710,102900,7908895150,31500,31550,31600,31500,2182
20240710,102800,7840097400,31550,31600,31600,31550,1254
20240710,102700,7800533000,31600,31600,31700,31550,1267
20240710,102600,7760498750,31600,31650,31750,31600,1301
20240710,102500,7719312750,31700,31700,31700,31650,357
20240710,102400,7707997850,31700,31600,31750,31600,5903
20240710,102300,7521223850,31600,31600,31650,31550,2138
20240710,102200,7453699200,31600,31750,31750,31600,2385
20240710,102100,7378194800,31700,31650,31700,31600,2231
20240710,102000,7307564100,31650,31550,31700,31450,20484
20240710,101900,6662676600,31500,31600,31650,31500,5313
20240710,101800,6494956350,31600,31650,31650,31600,974
20240710,101700,6464165200,31650,31700,31700,31600,2062
20240710,101600,6398945850,31700,31650,31700,31600,310
20240710,101500,6389134100,31650,31700,31700,31600,1707
20240710,101400,6335124700,31700,31750,31800,31650,1939
20240710,101300,6273674650,31700,31750,31850,31700,1708
20240710,101200,6219463750,31700,31700,31800,31650,3856
20240710,101100,6097236150,31750,31700,31750,31650,1196
20240710,101000,6059334750,31650,31750,31850,31650,2779
20240710,100900,5971070000,31750,31700,31800,31600,4023
20240710,100800,5843539150,31650,31750,31800,31650,10566
20240710,100700,5508602250,31750,31800,31800,31700,3686
20240710,100600,5391564750,31800,31850,31850,31800,1776
20240710,100500,5335087350,31850,31800,31850,31800,709
20240710,100400,5312540200,31800,31850,31850,31800,1016
20240710,100300,5280230950,31850,31850,31900,31800,1855
20240710,100200,5221199850,31800,31850,31900,31800,787
20240710,100100,5196140250,31850,32000,32000,31850,2194
20240710,100000,5126229550,31950,31900,32000,31900,1346
20240710,095900,5083229300,31900,31950,31950,31850,564
20240710,095800,5065234550,31950,31850,32000,31850,1065
20240710,095700,5031248500,31900,31950,31950,31850,1389
20240710,095600,4986996000,31900,31950,31950,31900,581
20240710,095500,4968455150,31950,31950,31950,31900,979
20240710,095400,4937201400,31900,32000,32000,31900,665
20240710,095300,4915977300,31950,31850,31950,31850,2313
20240710,095200,4842230300,31850,31900,32000,31850,638
20240710,095100,4821870900,31900,31850,31900,31800,2796
20240710,095000,4732841850,31850,31850,31900,31800,3120
20240710,094900,4633581700,31850,31900,31900,31850,1716
20240710,094800,4578882850,31900,31950,32000,31850,5569
20240710,094700,4401206800,32000,32050,32050,31950,1237
20240710,094600,4361642900,32000,32000,32100,32000,1047
20240710,094500,4328135950,32000,32200,32200,31950,5894
20240710,094400,4139291850,32100,32150,32200,32100,635
20240710,094300,4118878000,32150,32150,32200,32150,604
20240710,094200,4099447050,32200,32250,32250,32100,4008
20240710,094100,3970504250,32250,32350,32350,32250,3704
20240710,094000,3850959550,32300,32350,32350,32250,620
20240710,093900,3830916850,32200,32350,32400,32200,1157
20240710,093800,3793514000,32200,32250,32350,32200,1340
20240710,093700,3750293650,32200,32200,32200,32150,640
20240710,093600,3729697450,32150,32150,32200,32150,552
20240710,093500,3711940500,32200,32250,32250,32100,1696
20240710,093400,3657345800,32250,32300,32300,32250,825
20240710,093300,3630717250,32300,32300,32350,32250,1842
20240710,093200,3571221050,32350,32300,32350,32250,868
20240710,093100,3543189750,32400,32350,32400,32300,4622
20240710,093000,3393632650,32350,32250,32400,32200,4181
20240710,092900,3258553250,32350,32300,32350,32200,2422
20240710,092800,3180302750,32350,32150,32350,32150,4912
20240710,092700,3021830900,32150,32150,32150,32100,1331
20240710,092600,2979076150,32100,32150,32150,32100,481
20240710,092500,2963633850,32150,32150,32200,32100,627
20240710,092400,2943481100,32150,32100,32150,32100,1308
20240710,092300,2901459400,32150,32250,32300,32100,3048
20240710,092200,2803449150,32300,32150,32300,32100,2535
20240710,092100,2721736250,32050,31850,32200,31850,4969
20240710,092000,2562737200,31850,31850,31950,31800,1588
20240710,091900,2512149900,31850,31900,31950,31850,901
20240710,091800,2483432750,31800,31800,31900,31800,3774
20240710,091700,2363367200,31850,31900,32000,31800,4744
20240710,091600,2212361850,31900,31950,32000,31850,3071
20240710,091500,2114386200,31950,31900,32050,31900,5217
20240710,091400,1947815900,31900,32050,32050,31900,6274
20240710,091300,1747278500,32050,32000,32150,32000,1359
20240710,091200,1703707350,32000,32150,32150,32000,4619
20240710,091100,1555587950,32100,32250,32250,32100,3149
20240710,091000,1454380200,32250,32300,32300,32200,1007
20240710,090900,1421890400,32250,32200,32300,32200,894
20240710,090800,1393101700,32200,32100,32300,32050,1226
20240710,090700,1353635250,32100,32100,32200,32050,3230
20240710,090600,1249947500,32050,32050,32200,32000,4946
20240710,090500,1091387600,32050,32100,32250,32050,1926
20240710,090400,1029542800,32250,32400,32450,31950,12678
20240710,090300,621502700,32350,32500,32500,32300,2837
20240710,090200,529689500,32500,32350,32500,32300,7517
20240710,090100,286164000,32350,32050,32350,32050,2889
20240710,090000,193279150,32050,32350,32400,32050,5946