KissMeData/042000/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192800,15682057850,31800,31800,31800,31800,9644
20240715,192700,15682057850,31800,31800,31800,31800,0
20240715,192600,15682057850,31800,31800,31800,31800,0
20240715,192500,15682057850,31800,31800,31800,31800,0
20240715,192400,15682057850,31800,31800,31800,31800,0
20240715,192300,15682057850,31800,31800,31800,31800,0
20240715,192200,15682057850,31800,31800,31800,31800,0
20240715,192100,15682057850,31800,31800,31800,31800,0
20240715,192000,15682057850,31800,31800,31800,31800,0
20240715,191900,15682057850,31800,31800,31800,31800,0
20240715,191800,15682057850,31800,31800,31800,31800,0
20240715,191700,15682057850,31800,31800,31800,31800,0
20240715,191600,15682057850,31800,31800,31800,31800,0
20240715,191500,15682057850,31800,31800,31800,31800,0
20240715,191400,15682057850,31800,31800,31800,31800,0
20240715,191300,15682057850,31800,31800,31800,31800,0
20240715,191200,15682057850,31800,31800,31800,31800,0
20240715,191100,15682057850,31800,31800,31800,31800,0
20240715,191000,15682057850,31800,31800,31800,31800,0
20240715,190900,15682057850,31800,31800,31800,31800,0
20240715,190800,15682057850,31800,31800,31800,31800,0
20240715,190700,15682057850,31800,31800,31800,31800,0
20240715,190600,15682057850,31800,31800,31800,31800,0
20240715,190500,15682057850,31800,31800,31800,31800,0
20240715,190400,15682057850,31800,31800,31800,31800,0
20240715,190300,15682057850,31800,31800,31800,31800,0
20240715,190200,15682057850,31800,31800,31800,31800,0
20240715,190100,15682057850,31800,31800,31800,31800,0
20240715,190000,15682057850,31800,31800,31800,31800,0
20240715,185900,15682057850,31800,31800,31800,31800,0
20240715,185800,15682057850,31800,31800,31800,31800,9644
20240715,185700,15682057850,31800,31800,31800,31800,0
20240715,185600,15682057850,31800,31800,31800,31800,0
20240715,185500,15682057850,31800,31800,31800,31800,0
20240715,185400,15682057850,31800,31800,31800,31800,0
20240715,185300,15682057850,31800,31800,31800,31800,0
20240715,185200,15682057850,31800,31800,31800,31800,0
20240715,185100,15682057850,31800,31800,31800,31800,0
20240715,185000,15682057850,31800,31800,31800,31800,0
20240715,184900,15682057850,31800,31800,31800,31800,0
20240715,184800,15682057850,31800,31800,31800,31800,0
20240715,184700,15682057850,31800,31800,31800,31800,0
20240715,184600,15682057850,31800,31800,31800,31800,0
20240715,184500,15682057850,31800,31800,31800,31800,0
20240715,184400,15682057850,31800,31800,31800,31800,0
20240715,184300,15682057850,31800,31800,31800,31800,0
20240715,184200,15682057850,31800,31800,31800,31800,0
20240715,184100,15682057850,31800,31800,31800,31800,0
20240715,184000,15682057850,31800,31800,31800,31800,0
20240715,183900,15682057850,31800,31800,31800,31800,0
20240715,183800,15682057850,31800,31800,31800,31800,0
20240715,183700,15682057850,31800,31800,31800,31800,0
20240715,183600,15682057850,31800,31800,31800,31800,0
20240715,183500,15682057850,31800,31800,31800,31800,0
20240715,183400,15682057850,31800,31800,31800,31800,0
20240715,183300,15682057850,31800,31800,31800,31800,0
20240715,183200,15682057850,31800,31800,31800,31800,0
20240715,183100,15682057850,31800,31800,31800,31800,0
20240715,183000,15682057850,31800,31800,31800,31800,0
20240715,182900,15682057850,31800,31800,31800,31800,0
20240715,182800,15682057850,31800,31800,31800,31800,9644
20240715,182700,15682057850,31800,31800,31800,31800,0
20240715,182600,15682057850,31800,31800,31800,31800,0
20240715,182500,15682057850,31800,31800,31800,31800,0
20240715,182400,15682057850,31800,31800,31800,31800,0
20240715,182300,15682057850,31800,31800,31800,31800,0
20240715,182200,15682057850,31800,31800,31800,31800,0
20240715,182100,15682057850,31800,31800,31800,31800,0
20240715,182000,15682057850,31800,31800,31800,31800,0
20240715,181900,15682057850,31800,31800,31800,31800,0
20240715,181800,15682057850,31800,31800,31800,31800,0
20240715,181700,15682057850,31800,31800,31800,31800,0
20240715,181600,15682057850,31800,31800,31800,31800,0
20240715,181500,15682057850,31800,31800,31800,31800,0
20240715,181400,15682057850,31800,31800,31800,31800,0
20240715,181300,15682057850,31800,31800,31800,31800,0
20240715,181200,15682057850,31800,31800,31800,31800,0
20240715,181100,15682057850,31800,31800,31800,31800,0
20240715,181000,15682057850,31800,31800,31800,31800,0
20240715,180900,15682057850,31800,31800,31800,31800,0
20240715,180800,15682057850,31800,31800,31800,31800,0
20240715,180700,15682057850,31800,31800,31800,31800,0
20240715,180600,15682057850,31800,31800,31800,31800,0
20240715,180500,15682057850,31800,31800,31800,31800,0
20240715,180400,15682057850,31800,31800,31800,31800,0
20240715,180300,15682057850,31800,31800,31800,31800,0
20240715,180200,15682057850,31800,31800,31800,31800,0
20240715,180100,15682057850,31800,31800,31800,31800,0
20240715,180000,15682057850,31800,31800,31800,31800,0
20240715,175900,15682057850,31800,31800,31800,31800,0
20240715,175800,15682057850,31800,31800,31800,31800,9644
20240715,175700,15682057850,31800,31800,31800,31800,0
20240715,175600,15682057850,31800,31800,31800,31800,0
20240715,175500,15682057850,31800,31800,31800,31800,0
20240715,175400,15682057850,31800,31800,31800,31800,0
20240715,175300,15682057850,31800,31800,31800,31800,0
20240715,175200,15682057850,31800,31800,31800,31800,0
20240715,175100,15682057850,31800,31800,31800,31800,0
20240715,175000,15682057850,31800,31800,31800,31800,0
20240715,174900,15682057850,31800,31800,31800,31800,0
20240715,174800,15682057850,31800,31800,31800,31800,0
20240715,174700,15682057850,31800,31800,31800,31800,0
20240715,174600,15682057850,31800,31800,31800,31800,0
20240715,174500,15682057850,31800,31800,31800,31800,0
20240715,174400,15682057850,31800,31800,31800,31800,0
20240715,174300,15682057850,31800,31800,31800,31800,0
20240715,174200,15682057850,31800,31800,31800,31800,0
20240715,174100,15682057850,31800,31800,31800,31800,0
20240715,174000,15682057850,31800,31800,31800,31800,0
20240715,173900,15682057850,31800,31800,31800,31800,0
20240715,173800,15682057850,31800,31800,31800,31800,0
20240715,173700,15682057850,31800,31800,31800,31800,0
20240715,173600,15682057850,31800,31800,31800,31800,0
20240715,173500,15682057850,31800,31800,31800,31800,0
20240715,173400,15682057850,31800,31800,31800,31800,0
20240715,173300,15682057850,31800,31800,31800,31800,0
20240715,173200,15682057850,31800,31800,31800,31800,0
20240715,173100,15682057850,31800,31800,31800,31800,0
20240715,173000,15682057850,31800,31800,31800,31800,0
20240715,172900,15682057850,31800,31800,31800,31800,0
20240715,172800,15682057850,31800,31800,31800,31800,9644
20240715,172700,15682057850,31800,31800,31800,31800,0
20240715,172600,15682057850,31800,31800,31800,31800,0
20240715,172500,15682057850,31800,31800,31800,31800,0
20240715,172400,15682057850,31800,31800,31800,31800,0
20240715,172300,15682057850,31800,31800,31800,31800,0
20240715,172200,15682057850,31800,31800,31800,31800,0
20240715,172100,15682057850,31800,31800,31800,31800,0
20240715,172000,15682057850,31800,31800,31800,31800,0
20240715,171900,15682057850,31800,31800,31800,31800,0
20240715,171800,15682057850,31800,31800,31800,31800,0
20240715,171700,15682057850,31800,31800,31800,31800,0
20240715,171600,15682057850,31800,31800,31800,31800,0
20240715,171500,15682057850,31800,31800,31800,31800,0
20240715,171400,15682057850,31800,31800,31800,31800,0
20240715,171300,15682057850,31800,31800,31800,31800,0
20240715,171200,15682057850,31800,31800,31800,31800,0
20240715,171100,15682057850,31800,31800,31800,31800,0
20240715,171000,15682057850,31800,31800,31800,31800,0
20240715,170900,15682057850,31800,31800,31800,31800,0
20240715,170800,15682057850,31800,31800,31800,31800,0
20240715,170700,15682057850,31800,31800,31800,31800,0
20240715,170600,15682057850,31800,31800,31800,31800,0
20240715,170500,15682057850,31800,31800,31800,31800,0
20240715,170400,15682057850,31800,31800,31800,31800,0
20240715,170300,15682057850,31800,31800,31800,31800,0
20240715,170200,15682057850,31800,31800,31800,31800,0
20240715,170100,15682057850,31800,31800,31800,31800,0
20240715,170000,15682057850,31800,31800,31800,31800,0
20240715,165900,15682057850,31800,31800,31800,31800,0
20240715,165800,15682057850,31800,31800,31800,31800,9644
20240715,165700,15682057850,31800,31800,31800,31800,0
20240715,165600,15682057850,31800,31800,31800,31800,0
20240715,165500,15682057850,31800,31800,31800,31800,0
20240715,165400,15682057850,31800,31800,31800,31800,0
20240715,165300,15682057850,31800,31800,31800,31800,0
20240715,165200,15682057850,31800,31800,31800,31800,0
20240715,165100,15682057850,31800,31800,31800,31800,0
20240715,165000,15682057850,31800,31800,31800,31800,0
20240715,164900,15682057850,31800,31800,31800,31800,0
20240715,164800,15682057850,31800,31800,31800,31800,0
20240715,164700,15682057850,31800,31800,31800,31800,0
20240715,164600,15682057850,31800,31800,31800,31800,0
20240715,164500,15682057850,31800,31800,31800,31800,0
20240715,164400,15682057850,31800,31800,31800,31800,0
20240715,164300,15682057850,31800,31800,31800,31800,0
20240715,164200,15682057850,31800,31800,31800,31800,0
20240715,164100,15682057850,31800,31800,31800,31800,0
20240715,164000,15682057850,31800,31800,31800,31800,0
20240715,163900,15682057850,31800,31800,31800,31800,0
20240715,163800,15682057850,31800,31800,31800,31800,0
20240715,163700,15682057850,31800,31800,31800,31800,0
20240715,163600,15682057850,31800,31800,31800,31800,0
20240715,163500,15682057850,31800,31800,31800,31800,0
20240715,163400,15682057850,31800,31800,31800,31800,0
20240715,163300,15682057850,31800,31800,31800,31800,0
20240715,163200,15682057850,31800,31800,31800,31800,0
20240715,163100,15682057850,31800,31800,31800,31800,0
20240715,163000,15682057850,31800,31800,31800,31800,0
20240715,162900,15682057850,31800,31800,31800,31800,0
20240715,162800,15682057850,31800,31800,31800,31800,9644
20240715,162700,15682057850,31800,31800,31800,31800,0
20240715,162600,15682057850,31800,31800,31800,31800,0
20240715,162500,15682057850,31800,31800,31800,31800,0
20240715,162400,15682057850,31800,31800,31800,31800,0
20240715,162300,15682057850,31800,31800,31800,31800,0
20240715,162200,15682057850,31800,31800,31800,31800,0
20240715,162100,15682057850,31800,31800,31800,31800,0
20240715,162000,15682057850,31800,31800,31800,31800,0
20240715,161900,15682057850,31800,31800,31800,31800,0
20240715,161800,15682057850,31800,31800,31800,31800,0
20240715,161700,15682057850,31800,31800,31800,31800,0
20240715,161600,15682057850,31800,31800,31800,31800,0
20240715,161500,15682057850,31800,31800,31800,31800,0
20240715,161400,15682057850,31800,31800,31800,31800,0
20240715,161300,15682057850,31800,31800,31800,31800,0
20240715,161200,15682057850,31800,31800,31800,31800,0
20240715,161100,15682057850,31800,31800,31800,31800,0
20240715,161000,15682057850,31800,31800,31800,31800,0
20240715,160900,15682057850,31800,31800,31800,31800,0
20240715,160800,15682057850,31800,31800,31800,31800,0
20240715,160700,15682057850,31800,31800,31800,31800,0
20240715,160600,15682057850,31800,31800,31800,31800,0
20240715,160500,15682057850,31800,31800,31800,31800,0
20240715,160400,15682057850,31800,31800,31800,31800,0
20240715,160300,15682057850,31800,31800,31800,31800,0
20240715,160200,15682057850,31800,31800,31800,31800,0
20240715,160100,15682057850,31800,31800,31800,31800,0
20240715,160000,15682057850,31800,31800,31800,31800,0
20240715,155900,15682057850,31800,31800,31800,31800,0
20240715,155800,15682057850,31800,31800,31800,31800,9644
20240715,155700,15682057850,31800,31800,31800,31800,0
20240715,155600,15682057850,31800,31800,31800,31800,0
20240715,155500,15682057850,31800,31800,31800,31800,0
20240715,155400,15682057850,31800,31800,31800,31800,0
20240715,155300,15682057850,31800,31800,31800,31800,0
20240715,155200,15682057850,31800,31800,31800,31800,0
20240715,155100,15682057850,31800,31800,31800,31800,0
20240715,155000,15682057850,31800,31800,31800,31800,0
20240715,154900,15682057850,31800,31800,31800,31800,0
20240715,154800,15682057850,31800,31800,31800,31800,0
20240715,154700,15682057850,31800,31800,31800,31800,0
20240715,154600,15682057850,31800,31800,31800,31800,0
20240715,154500,15682057850,31800,31800,31800,31800,0
20240715,154400,15682057850,31800,31800,31800,31800,0
20240715,154300,15682057850,31800,31800,31800,31800,0
20240715,154200,15682057850,31800,31800,31800,31800,0
20240715,154100,15682057850,31800,31800,31800,31800,0
20240715,154000,15682057850,31800,31800,31800,31800,0
20240715,153900,15682057850,31800,31800,31800,31800,0
20240715,153800,15682057850,31800,31800,31800,31800,0
20240715,153700,15682057850,31800,31800,31800,31800,0
20240715,153600,15682057850,31800,31800,31800,31800,0
20240715,153500,15682057850,31800,31800,31800,31800,0
20240715,153400,15682057850,31800,31800,31800,31800,0
20240715,153300,15682057850,31800,31800,31800,31800,0
20240715,153200,15682057850,31800,31800,31800,31800,0
20240715,153100,15682057850,31800,31800,31800,31800,0
20240715,153000,15682057850,31800,31800,31800,31800,9644
20240715,152900,15375378650,31900,31900,31900,31900,0
20240715,152800,15375378650,31900,31900,31900,31900,0
20240715,152700,15375378650,31900,31900,31900,31900,0
20240715,152600,15375378650,31900,31900,31900,31900,0
20240715,152500,15375378650,31900,31900,31900,31900,0
20240715,152400,15375378650,31900,31900,31900,31900,0
20240715,152300,15375378650,31900,31900,31900,31900,0
20240715,152200,15375378650,31900,31900,31900,31900,0
20240715,152100,15375378650,31900,31900,31900,31900,0
20240715,152000,15375378650,31900,31900,31900,31900,0
20240715,151900,15375378650,31900,31950,32000,31900,685
20240715,151800,15353501700,31950,32000,32000,31950,2877
20240715,151700,15261542450,32000,31950,32000,31950,522
20240715,151600,15244863000,31950,31950,31950,31900,1058
20240715,151500,15211059950,31950,31950,32000,31900,2313
20240715,151400,15137126650,31950,31900,32000,31850,3320
20240715,151300,15031114200,31900,31850,31900,31850,743
20240715,151200,15007439800,31850,31850,31900,31800,1814
20240715,151100,14949664450,31850,31850,31850,31850,199
20240715,151000,14943326300,31850,31900,31900,31850,717
20240715,150900,14920479200,31900,31850,31950,31850,1292
20240715,150800,14879290500,31850,31850,31900,31850,1272
20240715,150700,14838773200,31900,31900,31900,31900,220
20240715,150600,14831755200,31850,31850,31900,31850,615
20240715,150500,14812145950,31850,31950,31950,31850,2151
20240715,150400,14743512800,31950,32000,32000,31900,1930
20240715,150300,14681849750,32000,32050,32050,31950,2201
20240715,150200,14611360450,32050,31800,32100,31800,7109
20240715,150100,14384192550,31800,31800,31800,31750,1195
20240715,150000,14346197250,31800,31800,31800,31750,342
20240715,145900,14335323850,31800,31800,31800,31750,105
20240715,145800,14331986500,31800,31800,31800,31700,431
20240715,145700,14318300900,31750,31700,31750,31650,1850
20240715,145600,14259620750,31750,31700,31750,31700,373
20240715,145500,14247796600,31750,31750,31750,31700,1156
20240715,145400,14211150550,31750,31700,31750,31700,104
20240715,145300,14207853350,31700,31750,31750,31700,37
20240715,145200,14206680100,31750,31800,31800,31750,893
20240715,145100,14178326950,31800,31750,31800,31750,1013
20240715,145000,14146123200,31750,31800,31800,31750,1172
20240715,144900,14108856200,31800,31750,31800,31750,305
20240715,144800,14099172350,31750,31750,31750,31750,1442
20240715,144700,14053388850,31750,31750,31800,31750,600
20240715,144600,14034331250,31800,31750,31800,31750,226
20240715,144500,14027146800,31800,31800,31800,31800,1116
20240715,144400,13991658000,31800,31800,31800,31750,775
20240715,144300,13967016600,31800,31800,31800,31800,724
20240715,144200,13943993400,31750,31750,31800,31750,293
20240715,144100,13934678550,31750,31750,31800,31750,286
20240715,144000,13925594750,31750,31750,31750,31750,709
20240715,143900,13903084000,31750,31700,31750,31700,128
20240715,143800,13899022450,31700,31650,31700,31650,682
20240715,143700,13877403150,31650,31650,31650,31650,1094
20240715,143600,13842778050,31650,31650,31650,31600,26
20240715,143500,13841955200,31600,31600,31650,31600,872
20240715,143400,13814399950,31600,31600,31650,31600,398
20240715,143300,13801818050,31600,31650,31650,31600,634
20240715,143200,13781781850,31650,31600,31650,31600,497
20240715,143100,13766053750,31650,31600,31650,31600,12
20240715,143000,13765674050,31600,31600,31650,31600,1640
20240715,142900,13713846350,31600,31600,31600,31600,280
20240715,142800,13704998350,31600,31650,31650,31600,352
20240715,142700,13693867150,31600,31600,31600,31600,187
20240715,142600,13687957950,31600,31650,31650,31600,488
20240715,142500,13672531650,31650,31550,31650,31550,24
20240715,142400,13671772400,31600,31600,31600,31600,1448
20240715,142300,13626015600,31600,31600,31600,31600,185
20240715,142200,13620169600,31600,31750,31750,31600,1014
20240715,142100,13588048400,31750,31750,31750,31750,2
20240715,142000,13587984900,31750,31750,31750,31700,947
20240715,141900,13557963550,31700,31700,31750,31700,31
20240715,141800,13556980700,31700,31750,31750,31700,159
20240715,141700,13551932750,31750,31750,31750,31750,82
20240715,141600,13549329250,31750,31700,31750,31700,419
20240715,141500,13536034950,31700,31700,31700,31700,9
20240715,141400,13535749650,31750,31700,31750,31700,51
20240715,141300,13534130450,31700,31750,31750,31700,249
20240715,141200,13526237050,31750,31750,31750,31750,2
20240715,141100,13526173550,31750,31750,31750,31750,349
20240715,141000,13515092800,31600,31700,31700,31600,203
20240715,140900,13508663750,31750,31700,31750,31700,45
20240715,140800,13507236750,31700,31700,31700,31700,428
20240715,140700,13493669150,31700,31650,31700,31650,408
20240715,140600,13480755700,31650,31650,31650,31650,227
20240715,140500,13473571150,31650,31650,31650,31650,29
20240715,140400,13472653300,31650,31700,31700,31650,2024
20240715,140300,13408585750,31700,31650,31700,31650,92
20240715,140200,13405673500,31650,31650,31700,31600,882
20240715,140100,13377764100,31650,31650,31650,31650,655
20240715,140000,13357033350,31650,31750,31750,31650,1067
20240715,135900,13323234750,31750,31750,31750,31750,866
20240715,135800,13295739250,31700,31700,31750,31700,32
20240715,135700,13294724300,31700,31650,31700,31650,658
20240715,135600,13273866200,31650,31600,31650,31600,771
20240715,135500,13249477300,31550,31600,31650,31550,768
20240715,135400,13225203500,31600,31600,31600,31600,899
20240715,135300,13196795100,31600,31600,31600,31600,21
20240715,135200,13196131500,31600,31600,31600,31600,694
20240715,135100,13174201100,31600,31600,31600,31600,204
20240715,135000,13167754700,31600,31650,31650,31600,286
20240715,134900,13158714800,31650,31650,31650,31650,189
20240715,134800,13152732950,31650,31650,31700,31650,196
20240715,134700,13146527550,31650,31650,31650,31650,162
20240715,134600,13141400250,31650,31650,31700,31600,433
20240715,134500,13127693400,31700,31650,31700,31650,194
20240715,134400,13121550050,31650,31650,31650,31650,522
20240715,134300,13105028750,31700,31650,31700,31650,229
20240715,134200,13097780800,31650,31700,31700,31650,15
20240715,134100,13097305900,31700,31650,31700,31650,123
20240715,134000,13093410000,31700,31700,31700,31650,80
20240715,133900,13090874600,31650,31650,31700,31650,370
20240715,133800,13079163350,31650,31650,31650,31600,446
20240715,133700,13065047500,31650,31650,31700,31650,268
20240715,133600,13056564550,31650,31700,31700,31650,125
20240715,133500,13052607800,31700,31700,31700,31650,7
20240715,133400,13052385950,31650,31650,31650,31650,13
20240715,133300,13051974500,31650,31650,31700,31650,176
20240715,133200,13046403650,31650,31700,31700,31650,59
20240715,133100,13044536100,31650,31650,31700,31650,479
20240715,133000,13029365750,31650,31600,31650,31600,272
20240715,132900,13020758400,31650,31600,31650,31600,108
20240715,132800,13017345300,31650,31650,31650,31650,95
20240715,132700,13014338550,31600,31600,31650,31600,96
20240715,132600,13011303850,31600,31650,31650,31600,89
20240715,132500,13008489450,31650,31650,31650,31600,94
20240715,132400,13005516400,31650,31700,31750,31650,657
20240715,132300,12984693950,31700,31600,31700,31550,1539
20240715,132200,12935948650,31600,31600,31650,31600,923
20240715,132100,12906770850,31600,31650,31650,31600,76
20240715,132000,12904367950,31650,31650,31650,31650,36
20240715,131900,12903228550,31650,31650,31650,31650,31
20240715,131800,12902247400,31600,31600,31600,31600,2
20240715,131700,12902184200,31600,31650,31650,31600,567
20240715,131600,12884241950,31650,31650,31650,31650,60
20240715,131500,12882342950,31650,31650,31650,31650,236
20240715,131400,12874873550,31650,31650,31650,31600,645
20240715,131300,12854487000,31650,31650,31650,31600,155
20240715,131200,12849581350,31600,31450,31650,31450,2219
20240715,131100,12779546950,31450,31400,31450,31400,789
20240715,131000,12754733500,31400,31450,31500,31400,597
20240715,130900,12735971950,31450,31450,31500,31450,829
20240715,130800,12709899800,31450,31450,31500,31450,1375
20240715,130700,12666627150,31450,31450,31500,31450,571
20240715,130600,12648669050,31450,31450,31500,31400,870
20240715,130500,12621307600,31450,31450,31500,31450,712
20240715,130400,12598915150,31500,31450,31500,31450,408
20240715,130300,12586078000,31500,31500,31500,31450,2882
20240715,130200,12495352900,31550,31500,31550,31500,478
20240715,130100,12480293300,31550,31450,31550,31450,1108
20240715,130000,12445407050,31500,31500,31500,31450,357
20240715,125900,12434165950,31500,31500,31550,31450,1536
20240715,125800,12385796300,31400,31500,31500,31400,3206
20240715,125700,12284948600,31550,31550,31600,31550,408
20240715,125600,12272076100,31550,31500,31600,31450,732
20240715,125500,12248992750,31500,31450,31500,31450,651
20240715,125400,12228506500,31450,31500,31550,31450,2845
20240715,125300,12138997450,31500,31500,31500,31500,683
20240715,125200,12117482950,31500,31500,31550,31500,1096
20240715,125100,12082953200,31550,31550,31550,31500,623
20240715,125000,12063313400,31550,31500,31600,31500,613
20240715,124900,12043980650,31500,31550,31550,31500,334
20240715,124800,12033443000,31550,31550,31550,31500,690
20240715,124700,12011691800,31500,31600,31600,31500,2645
20240715,124600,11928249950,31600,31500,31650,31500,542
20240715,124500,11911151200,31500,31550,31550,31500,933
20240715,124400,11881739450,31550,31500,31550,31500,516
20240715,124300,11865471200,31500,31500,31550,31500,1980
20240715,124200,11803067700,31500,31500,31550,31500,832
20240715,124100,11776850900,31500,31550,31550,31500,866
20240715,124000,11749538600,31550,31500,31550,31500,424
20240715,123900,11736168100,31500,31500,31550,31450,1404
20240715,123800,11691934250,31500,31550,31600,31500,1535
20240715,123700,11643532900,31550,31600,31600,31550,394
20240715,123600,11631084000,31600,31500,31600,31500,593
20240715,123500,11612385950,31550,31600,31600,31500,8265
20240715,123400,11351659050,31600,31600,31650,31600,456
20240715,123300,11337249400,31650,31650,31650,31600,552
20240715,123200,11319799750,31650,31650,31650,31600,434
20240715,123100,11306072800,31650,31600,31650,31600,970
20240715,123000,11275403900,31600,31650,31650,31600,2254
20240715,122900,11204152450,31650,31700,31700,31650,3576
20240715,122800,11090908250,31700,31700,31700,31700,501
20240715,122700,11075026550,31700,31750,31750,31700,460
20240715,122600,11060444200,31750,31750,31750,31700,567
20240715,122500,11042455600,31750,31750,31800,31750,1389
20240715,122400,10998354300,31750,31800,31850,31750,2958
20240715,122300,10904311350,31800,31800,31800,31800,543
20240715,122200,10887043950,31800,31800,31850,31800,177
20240715,122100,10881414600,31800,31850,31850,31800,610
20240715,122000,10861995600,31900,31850,31900,31850,352
20240715,121900,10850769150,31850,31900,31900,31850,3
20240715,121800,10850673500,31900,31900,31900,31850,119
20240715,121700,10846883250,31900,31900,31900,31900,16
20240715,121600,10846372850,31900,31800,31900,31800,38
20240715,121500,10845163050,31900,31800,31900,31800,27
20240715,121400,10844302950,31800,31850,31850,31800,213
20240715,121300,10837520150,31850,31800,31850,31800,11
20240715,121200,10837169850,31800,31800,31800,31800,13
20240715,121100,10836756450,31850,31850,31850,31800,21
20240715,121000,10836087850,31850,31850,31850,31850,37
20240715,120900,10834909400,31800,31800,31850,31800,74
20240715,120800,10832553100,31850,31800,31850,31800,6
20240715,120700,10832362050,31850,31850,31850,31800,175
20240715,120600,10826788750,31850,31850,31850,31850,12
20240715,120500,10826406550,31800,31800,31800,31800,405
20240715,120400,10813527550,31750,31750,31750,31750,75
20240715,120300,10811146300,31800,31800,31800,31800,17
20240715,120200,10810605700,31800,31800,31800,31750,117
20240715,120100,10806885600,31800,31750,31800,31700,455
20240715,120000,10792435650,31800,31750,31800,31750,18
20240715,115900,10791864050,31800,31750,31800,31750,364
20240715,115800,10780290950,31750,31750,31750,31750,258
20240715,115700,10772099450,31750,31750,31750,31750,16
20240715,115600,10771591450,31750,31750,31750,31750,110
20240715,115500,10768098950,31750,31750,31750,31750,313
20240715,115400,10758161200,31800,31800,31800,31800,66
20240715,115300,10756062400,31800,31900,31900,31800,195
20240715,115200,10749860900,31900,31850,31900,31800,507
20240715,115100,10733712800,31900,31900,31950,31900,14
20240715,115000,10733266150,31850,31850,31900,31850,292
20240715,114900,10723962100,31900,31900,31900,31900,131
20240715,114800,10719783200,31900,31900,31950,31900,65
20240715,114700,10717708300,31950,31800,31950,31750,679
20240715,114600,10696104450,31750,31750,31750,31750,529
20240715,114500,10679308700,31750,31750,31750,31750,100
20240715,114400,10676133700,31800,31850,31850,31750,76
20240715,114300,10673718900,31850,31800,31850,31800,24
20240715,114200,10672955500,31800,31750,31800,31750,624
20240715,114100,10653141500,31750,31750,31750,31750,69
20240715,114000,10650950750,31750,31800,31800,31750,53
20240715,113900,10649265900,31850,31850,31850,31800,441
20240715,113800,10635238900,31850,31850,31850,31800,514
20240715,113700,10618875850,31900,31900,31900,31900,54
20240715,113600,10617153250,31750,31750,31750,31750,95
20240715,113500,10614137000,31750,31650,31750,31650,783
20240715,113400,10589315850,31650,31700,31700,31600,65
20240715,113300,10587257550,31700,31700,31700,31600,77
20240715,113200,10584817850,31600,31600,31700,31600,18
20240715,113100,10584248650,31600,31750,31750,31600,1430
20240715,113000,10538945150,31750,31700,31750,31700,215
20240715,112900,10532129000,31750,31700,31750,31700,43
20240715,112800,10530765250,31700,31700,31700,31700,2
20240715,112700,10530701850,31850,31750,31850,31700,100
20240715,112600,10527517900,31700,31850,31850,31700,81
20240715,112500,10524949350,31850,31850,31900,31850,414
20240715,112400,10511760500,31850,31900,31900,31800,431
20240715,112300,10498035900,31900,31700,31950,31650,3186
20240715,112200,10396996700,31700,31750,31750,31650,1054
20240715,112100,10363618350,31700,31700,31700,31700,2
20240715,112000,10363554950,31700,31750,31750,31700,573
20240715,111900,10345390750,31750,31700,31750,31650,688
20240715,111800,10323588300,31700,31750,31750,31700,586
20240715,111700,10305010300,31750,31700,31750,31700,24
20240715,111600,10304249350,31700,31700,31750,31700,269
20240715,111500,10295722000,31700,31700,31700,31700,336
20240715,111400,10285070800,31700,31700,31750,31700,230
20240715,111300,10277779400,31700,31800,31800,31650,2060
20240715,111200,10212471400,31800,31700,31800,31700,239
20240715,111100,10204874200,31700,31900,31900,31700,2602
20240715,111000,10122235950,31900,31850,31900,31800,26
20240715,110900,10121408150,31800,31850,31900,31750,1795
20240715,110800,10064369950,31850,31850,31850,31850,30
20240715,110700,10063414450,31850,31900,31900,31850,633
20240715,110600,10043234100,31900,31850,31900,31850,21
20240715,110500,10042564500,31850,31850,31950,31800,378
20240715,110400,10030527300,31850,31900,31900,31850,198
20240715,110300,10024217350,31900,31900,31900,31900,189
20240715,110200,10018188250,31900,31850,31900,31850,59
20240715,110100,10016306300,31900,31800,31950,31800,946
20240715,110000,9986172100,31800,31800,31850,31800,1685
20240715,105900,9932586400,31850,31800,31850,31750,131
20240715,105800,9928420700,31800,31750,31850,31750,277
20240715,105700,9919621850,31750,31850,31850,31750,746
20240715,105600,9895909750,31850,31850,31850,31800,103
20240715,105500,9892634050,31850,31800,31850,31800,85
20240715,105400,9889927100,31850,31850,31850,31800,860
20240715,105300,9862547550,31900,31950,31950,31900,4171
20240715,105200,9729441800,31950,32000,32000,31900,804
20240715,105100,9703757100,31950,31950,31950,31950,681
20240715,105000,9681999150,31950,31950,31950,31900,221
20240715,104900,9674940000,31950,31950,32000,31900,482
20240715,104800,9659548800,31950,31900,31950,31900,19
20240715,104700,9658942250,31950,31950,31950,31900,196
20240715,104600,9652683400,31900,32000,32000,31900,1099
20240715,104500,9617582500,32000,31950,32000,31950,198
20240715,104400,9611255850,31950,31950,31950,31950,79
20240715,104300,9608731800,31950,32050,32050,31950,933
20240715,104200,9578861900,32050,32050,32050,32050,132
20240715,104100,9574631300,32050,32050,32100,32050,410
20240715,104000,9561488350,32050,32000,32050,32000,268
20240715,103900,9552903000,32000,32000,32050,32000,397
20240715,103800,9540196500,32000,32000,32050,31950,3490
20240715,103700,9428520550,31950,31950,31950,31950,145
20240715,103600,9423887800,31950,31950,31950,31900,853
20240715,103500,9396640150,31900,31950,31950,31850,590
20240715,103400,9377819600,31900,31950,31950,31900,590
20240715,103300,9358983950,31950,31900,31950,31900,677
20240715,103200,9337361300,31900,31900,31900,31900,405
20240715,103100,9324441800,31900,31900,31950,31850,1930
20240715,103000,9262890950,31950,31900,31950,31900,250
20240715,102900,9254912950,31850,31900,31900,31850,350
20240715,102800,9243752100,31900,31900,31950,31900,185
20240715,102700,9237850000,31900,31850,31900,31850,652
20240715,102600,9217061300,31900,31850,31900,31850,17
20240715,102500,9216519700,31850,31750,31850,31750,660
20240715,102400,9195529450,31800,31800,31800,31750,578
20240715,102300,9177152050,31800,31800,31850,31800,599
20240715,102200,9158103700,31800,31850,31850,31800,204
20240715,102100,9151615400,31850,31750,31900,31750,280
20240715,102000,9142701500,31750,31650,31800,31650,1386
20240715,101900,9098750150,31700,31650,31700,31650,498
20240715,101800,9082981950,31700,31650,31700,31650,1788
20240715,101700,9026356150,31650,31700,31700,31650,1522
20240715,101600,8978177750,31650,31600,31700,31600,1296
20240715,101500,8937172850,31600,31600,31700,31550,3804
20240715,101400,8817035600,31600,31800,31800,31550,5103
20240715,101300,8655459450,31750,31950,31950,31750,670
20240715,101200,8634130900,31900,31850,31950,31800,521
20240715,101100,8617539550,31800,31850,32000,31800,806
20240715,101000,8591835400,31800,31850,31850,31750,2968
20240715,100900,8497378400,31850,31950,31950,31850,1437
20240715,100800,8451599200,31900,32000,32050,31900,978
20240715,100700,8420366300,32000,32050,32050,31950,972
20240715,100600,8389263300,32050,32050,32050,32050,566
20240715,100500,8371123000,32000,31900,32050,31900,1901
20240715,100400,8310261700,32000,31900,32000,31900,775
20240715,100300,8285519350,32000,32000,32000,31900,3292
20240715,100200,8180425850,31950,32000,32000,31950,1569
20240715,100100,8130255050,31950,31900,31950,31900,2023
20240715,100000,8065649700,31950,32000,32000,31950,977
20240715,095900,8034429450,32000,32000,32050,31950,996
20240715,095800,8002561700,32000,32050,32050,32000,610
20240715,095700,7983020150,32050,32100,32100,32050,579
20240715,095600,7964454250,32100,32100,32100,32050,212
20240715,095500,7957653850,32050,32050,32100,32000,749
20240715,095400,7933644550,32050,32000,32050,32000,679
20240715,095300,7911897600,32000,32000,32050,32000,1042
20240715,095200,7878516650,32000,32050,32100,32000,866
20240715,095100,7850768800,32050,32000,32050,31950,521
20240715,095000,7834091350,32050,31950,32050,31950,1786
20240715,094900,7776968000,31950,31950,32000,31900,1072
20240715,094800,7742732600,31950,32000,32000,31900,642
20240715,094700,7722224250,31950,31950,32000,31900,1476
20240715,094600,7675091450,31950,32000,32000,31950,867
20240715,094500,7647373000,32000,31950,32050,31900,1898
20240715,094400,7586661750,31950,31900,32000,31900,2057
20240715,094300,7520949250,31900,31900,31950,31800,2520
20240715,094200,7440604100,31850,31850,32000,31800,8739
20240715,094100,7161784000,31800,31650,31900,31600,3740
20240715,094000,7042947700,31600,31600,31700,31600,1203
20240715,093900,7004894950,31650,31550,31650,31400,9578
20240715,093800,6702704200,31550,31550,31600,31500,1996
20240715,093700,6639718850,31600,31600,31650,31550,1905
20240715,093600,6579515100,31600,31650,31650,31550,1224
20240715,093500,6540841150,31650,31400,31650,31400,5530
20240715,093400,6366742600,31350,31350,31450,31250,7258
20240715,093300,6139055250,31350,31300,31400,31250,7383
20240715,093200,5907964100,31300,31400,31450,31250,7938
20240715,093100,5659192800,31400,31450,31500,31350,7719
20240715,093000,5416775750,31450,31650,31700,31350,13080
20240715,092900,5004763950,31600,31650,31700,31500,17199
20240715,092800,4462058500,31700,31700,31800,31650,2367
20240715,092700,4386991800,31650,31700,31750,31600,5737
20240715,092600,4205338850,31750,31800,31900,31700,4088
20240715,092500,4075540900,31800,31850,32000,31650,3617
20240715,092400,3960604900,31750,31800,31850,31700,8228
20240715,092300,3699211400,31800,31950,32000,31800,2613
20240715,092200,3616001350,31900,32100,32100,31850,6867
20240715,092100,3396797600,32100,31900,32100,31850,3159
20240715,092000,3295745650,31950,31950,32100,31900,6332
20240715,091900,3093466900,31900,31950,32100,31900,4036
20240715,091800,2964455550,31900,31850,32050,31800,5440
20240715,091700,2791090300,31900,32000,32000,31850,4999
20240715,091600,2631578450,32000,32000,32100,31950,4869
20240715,091500,2475775900,32000,32100,32100,31950,1914
20240715,091400,2414513000,32050,32000,32200,32000,4756
20240715,091300,2262089500,32000,32000,32100,31950,6938
20240715,091200,2039914050,32050,32050,32150,31950,5658
20240715,091100,1858778700,32050,32150,32250,32000,2585
20240715,091000,1775847300,32250,32450,32450,32100,5007
20240715,090900,1614391300,32400,32650,32800,32400,4032
20240715,090800,1483166250,32650,32450,32650,32400,1833
20240715,090700,1423652550,32450,32400,32500,32300,2389
20240715,090600,1346313900,32400,32350,32500,32250,8433
20240715,090500,1073291100,32350,32350,32400,32300,1838
20240715,090400,1013827050,32350,32400,32450,32200,1865
20240715,090300,953484400,32400,32350,32400,32100,3776
20240715,090200,831834900,32250,32200,32250,32100,5535
20240715,090100,653718100,32100,31950,32500,31950,9993
20240715,090000,331595800,31950,32200,32200,31800,10096