KissMeData/042000/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192300,113483582950,31750,31750,31750,31750,35101
20240723,192200,113483582950,31750,31750,31750,31750,0
20240723,192100,113483582950,31750,31750,31750,31750,0
20240723,192000,113483582950,31750,31750,31750,31750,0
20240723,191900,113483582950,31750,31750,31750,31750,0
20240723,191800,113483582950,31750,31750,31750,31750,0
20240723,191700,113483582950,31750,31750,31750,31750,0
20240723,191600,113483582950,31750,31750,31750,31750,0
20240723,191500,113483582950,31750,31750,31750,31750,0
20240723,191400,113483582950,31750,31750,31750,31750,0
20240723,191300,113483582950,31750,31750,31750,31750,0
20240723,191200,113483582950,31750,31750,31750,31750,0
20240723,191100,113483582950,31750,31750,31750,31750,0
20240723,191000,113483582950,31750,31750,31750,31750,0
20240723,190900,113483582950,31750,31750,31750,31750,0
20240723,190800,113483582950,31750,31750,31750,31750,0
20240723,190700,113483582950,31750,31750,31750,31750,0
20240723,190600,113483582950,31750,31750,31750,31750,0
20240723,190500,113483582950,31750,31750,31750,31750,0
20240723,190400,113483582950,31750,31750,31750,31750,0
20240723,190300,113483582950,31750,31750,31750,31750,0
20240723,190200,113483582950,31750,31750,31750,31750,0
20240723,190100,113483582950,31750,31750,31750,31750,0
20240723,190000,113483582950,31750,31750,31750,31750,0
20240723,185900,113483582950,31750,31750,31750,31750,0
20240723,185800,113483582950,31750,31750,31750,31750,0
20240723,185700,113483582950,31750,31750,31750,31750,0
20240723,185600,113483582950,31750,31750,31750,31750,0
20240723,185500,113483582950,31750,31750,31750,31750,0
20240723,185400,113483582950,31750,31750,31750,31750,0
20240723,185300,113483582950,31750,31750,31750,31750,35101
20240723,185200,113483582950,31750,31750,31750,31750,0
20240723,185100,113483582950,31750,31750,31750,31750,0
20240723,185000,113483582950,31750,31750,31750,31750,0
20240723,184900,113483582950,31750,31750,31750,31750,0
20240723,184800,113483582950,31750,31750,31750,31750,0
20240723,184700,113483582950,31750,31750,31750,31750,0
20240723,184600,113483582950,31750,31750,31750,31750,0
20240723,184500,113483582950,31750,31750,31750,31750,0
20240723,184400,113483582950,31750,31750,31750,31750,0
20240723,184300,113483582950,31750,31750,31750,31750,0
20240723,184200,113483582950,31750,31750,31750,31750,0
20240723,184100,113483582950,31750,31750,31750,31750,0
20240723,184000,113483582950,31750,31750,31750,31750,0
20240723,183900,113483582950,31750,31750,31750,31750,0
20240723,183800,113483582950,31750,31750,31750,31750,0
20240723,183700,113483582950,31750,31750,31750,31750,0
20240723,183600,113483582950,31750,31750,31750,31750,0
20240723,183500,113483582950,31750,31750,31750,31750,0
20240723,183400,113483582950,31750,31750,31750,31750,0
20240723,183300,113483582950,31750,31750,31750,31750,0
20240723,183200,113483582950,31750,31750,31750,31750,0
20240723,183100,113483582950,31750,31750,31750,31750,0
20240723,183000,113483582950,31750,31750,31750,31750,0
20240723,182900,113483582950,31750,31750,31750,31750,0
20240723,182800,113483582950,31750,31750,31750,31750,0
20240723,182700,113483582950,31750,31750,31750,31750,0
20240723,182600,113483582950,31750,31750,31750,31750,0
20240723,182500,113483582950,31750,31750,31750,31750,0
20240723,182400,113483582950,31750,31750,31750,31750,0
20240723,182300,113483582950,31750,31750,31750,31750,35101
20240723,182200,113483582950,31750,31750,31750,31750,0
20240723,182100,113483582950,31750,31750,31750,31750,0
20240723,182000,113483582950,31750,31750,31750,31750,0
20240723,181900,113483582950,31750,31750,31750,31750,0
20240723,181800,113483582950,31750,31750,31750,31750,0
20240723,181700,113483582950,31750,31750,31750,31750,0
20240723,181600,113483582950,31750,31750,31750,31750,0
20240723,181500,113483582950,31750,31750,31750,31750,0
20240723,181400,113483582950,31750,31750,31750,31750,0
20240723,181300,113483582950,31750,31750,31750,31750,0
20240723,181200,113483582950,31750,31750,31750,31750,0
20240723,181100,113483582950,31750,31750,31750,31750,0
20240723,181000,113483582950,31750,31750,31750,31750,0
20240723,180900,113483582950,31750,31750,31750,31750,0
20240723,180800,113483582950,31750,31750,31750,31750,0
20240723,180700,113483582950,31750,31750,31750,31750,0
20240723,180600,113483582950,31750,31750,31750,31750,0
20240723,180500,113483582950,31750,31750,31750,31750,0
20240723,180400,113483582950,31750,31750,31750,31750,0
20240723,180300,113483582950,31750,31750,31750,31750,0
20240723,180200,113483582950,31750,31750,31750,31750,0
20240723,180100,113483582950,31750,31750,31750,31750,0
20240723,180000,113483582950,31750,31750,31750,31750,0
20240723,175900,113483582950,31750,31750,31750,31750,0
20240723,175800,113483582950,31750,31750,31750,31750,0
20240723,175700,113483582950,31750,31750,31750,31750,0
20240723,175600,113483582950,31750,31750,31750,31750,0
20240723,175500,113483582950,31750,31750,31750,31750,0
20240723,175400,113483582950,31750,31750,31750,31750,0
20240723,175300,113483582950,31750,31750,31750,31750,35101
20240723,175200,113483582950,31750,31750,31750,31750,0
20240723,175100,113483582950,31750,31750,31750,31750,0
20240723,175000,113483582950,31750,31750,31750,31750,0
20240723,174900,113483582950,31750,31750,31750,31750,0
20240723,174800,113483582950,31750,31750,31750,31750,0
20240723,174700,113483582950,31750,31750,31750,31750,0
20240723,174600,113483582950,31750,31750,31750,31750,0
20240723,174500,113483582950,31750,31750,31750,31750,0
20240723,174400,113483582950,31750,31750,31750,31750,0
20240723,174300,113483582950,31750,31750,31750,31750,0
20240723,174200,113483582950,31750,31750,31750,31750,0
20240723,174100,113483582950,31750,31750,31750,31750,0
20240723,174000,113483582950,31750,31750,31750,31750,0
20240723,173900,113483582950,31750,31750,31750,31750,0
20240723,173800,113483582950,31750,31750,31750,31750,0
20240723,173700,113483582950,31750,31750,31750,31750,0
20240723,173600,113483582950,31750,31750,31750,31750,0
20240723,173500,113483582950,31750,31750,31750,31750,0
20240723,173400,113483582950,31750,31750,31750,31750,0
20240723,173300,113483582950,31750,31750,31750,31750,0
20240723,173200,113483582950,31750,31750,31750,31750,0
20240723,173100,113483582950,31750,31750,31750,31750,0
20240723,173000,113483582950,31750,31750,31750,31750,0
20240723,172900,113483582950,31750,31750,31750,31750,0
20240723,172800,113483582950,31750,31750,31750,31750,0
20240723,172700,113483582950,31750,31750,31750,31750,0
20240723,172600,113483582950,31750,31750,31750,31750,0
20240723,172500,113483582950,31750,31750,31750,31750,0
20240723,172400,113483582950,31750,31750,31750,31750,0
20240723,172300,113483582950,31750,31750,31750,31750,35101
20240723,172200,113483582950,31750,31750,31750,31750,0
20240723,172100,113483582950,31750,31750,31750,31750,0
20240723,172000,113483582950,31750,31750,31750,31750,0
20240723,171900,113483582950,31750,31750,31750,31750,0
20240723,171800,113483582950,31750,31750,31750,31750,0
20240723,171700,113483582950,31750,31750,31750,31750,0
20240723,171600,113483582950,31750,31750,31750,31750,0
20240723,171500,113483582950,31750,31750,31750,31750,0
20240723,171400,113483582950,31750,31750,31750,31750,0
20240723,171300,113483582950,31750,31750,31750,31750,0
20240723,171200,113483582950,31750,31750,31750,31750,0
20240723,171100,113483582950,31750,31750,31750,31750,0
20240723,171000,113483582950,31750,31750,31750,31750,0
20240723,170900,113483582950,31750,31750,31750,31750,0
20240723,170800,113483582950,31750,31750,31750,31750,0
20240723,170700,113483582950,31750,31750,31750,31750,0
20240723,170600,113483582950,31750,31750,31750,31750,0
20240723,170500,113483582950,31750,31750,31750,31750,0
20240723,170400,113483582950,31750,31750,31750,31750,0
20240723,170300,113483582950,31750,31750,31750,31750,0
20240723,170200,113483582950,31750,31750,31750,31750,0
20240723,170100,113483582950,31750,31750,31750,31750,0
20240723,170000,113483582950,31750,31750,31750,31750,0
20240723,165900,113483582950,31750,31750,31750,31750,0
20240723,165800,113483582950,31750,31750,31750,31750,0
20240723,165700,113483582950,31750,31750,31750,31750,0
20240723,165600,113483582950,31750,31750,31750,31750,0
20240723,165500,113483582950,31750,31750,31750,31750,0
20240723,165400,113483582950,31750,31750,31750,31750,0
20240723,165300,113483582950,31750,31750,31750,31750,35101
20240723,165200,113483582950,31750,31750,31750,31750,0
20240723,165100,113483582950,31750,31750,31750,31750,0
20240723,165000,113483582950,31750,31750,31750,31750,0
20240723,164900,113483582950,31750,31750,31750,31750,0
20240723,164800,113483582950,31750,31750,31750,31750,0
20240723,164700,113483582950,31750,31750,31750,31750,0
20240723,164600,113483582950,31750,31750,31750,31750,0
20240723,164500,113483582950,31750,31750,31750,31750,0
20240723,164400,113483582950,31750,31750,31750,31750,0
20240723,164300,113483582950,31750,31750,31750,31750,0
20240723,164200,113483582950,31750,31750,31750,31750,0
20240723,164100,113483582950,31750,31750,31750,31750,0
20240723,164000,113483582950,31750,31750,31750,31750,0
20240723,163900,113483582950,31750,31750,31750,31750,0
20240723,163800,113483582950,31750,31750,31750,31750,0
20240723,163700,113483582950,31750,31750,31750,31750,0
20240723,163600,113483582950,31750,31750,31750,31750,0
20240723,163500,113483582950,31750,31750,31750,31750,0
20240723,163400,113483582950,31750,31750,31750,31750,0
20240723,163300,113483582950,31750,31750,31750,31750,0
20240723,163200,113483582950,31750,31750,31750,31750,0
20240723,163100,113483582950,31750,31750,31750,31750,0
20240723,163000,113483582950,31750,31750,31750,31750,0
20240723,162900,113483582950,31750,31750,31750,31750,0
20240723,162800,113483582950,31750,31750,31750,31750,0
20240723,162700,113483582950,31750,31750,31750,31750,0
20240723,162600,113483582950,31750,31750,31750,31750,0
20240723,162500,113483582950,31750,31750,31750,31750,0
20240723,162400,113483582950,31750,31750,31750,31750,0
20240723,162300,113483582950,31750,31750,31750,31750,35101
20240723,162200,113483582950,31750,31750,31750,31750,0
20240723,162100,113483582950,31750,31750,31750,31750,0
20240723,162000,113483582950,31750,31750,31750,31750,0
20240723,161900,113483582950,31750,31750,31750,31750,0
20240723,161800,113483582950,31750,31750,31750,31750,0
20240723,161700,113483582950,31750,31750,31750,31750,0
20240723,161600,113483582950,31750,31750,31750,31750,0
20240723,161500,113483582950,31750,31750,31750,31750,0
20240723,161400,113483582950,31750,31750,31750,31750,0
20240723,161300,113483582950,31750,31750,31750,31750,0
20240723,161200,113483582950,31750,31750,31750,31750,0
20240723,161100,113483582950,31750,31750,31750,31750,0
20240723,161000,113483582950,31750,31750,31750,31750,0
20240723,160900,113483582950,31750,31750,31750,31750,0
20240723,160800,113483582950,31750,31750,31750,31750,0
20240723,160700,113483582950,31750,31750,31750,31750,0
20240723,160600,113483582950,31750,31750,31750,31750,0
20240723,160500,113483582950,31750,31750,31750,31750,0
20240723,160400,113483582950,31750,31750,31750,31750,0
20240723,160300,113483582950,31750,31750,31750,31750,0
20240723,160200,113483582950,31750,31750,31750,31750,0
20240723,160100,113483582950,31750,31750,31750,31750,0
20240723,160000,113483582950,31750,31750,31750,31750,0
20240723,155900,113483582950,31750,31750,31750,31750,0
20240723,155800,113483582950,31750,31750,31750,31750,0
20240723,155700,113483582950,31750,31750,31750,31750,0
20240723,155600,113483582950,31750,31750,31750,31750,0
20240723,155500,113483582950,31750,31750,31750,31750,0
20240723,155400,113483582950,31750,31750,31750,31750,0
20240723,155300,113483582950,31750,31750,31750,31750,35101
20240723,155200,113483582950,31750,31750,31750,31750,0
20240723,155100,113483582950,31750,31750,31750,31750,0
20240723,155000,113483582950,31750,31750,31750,31750,0
20240723,154900,113483582950,31750,31750,31750,31750,0
20240723,154800,113483582950,31750,31750,31750,31750,0
20240723,154700,113483582950,31750,31750,31750,31750,0
20240723,154600,113483582950,31750,31750,31750,31750,0
20240723,154500,113483582950,31750,31750,31750,31750,0
20240723,154400,113483582950,31750,31750,31750,31750,0
20240723,154300,113483582950,31750,31750,31750,31750,0
20240723,154200,113483582950,31750,31750,31750,31750,0
20240723,154100,113483582950,31750,31750,31750,31750,0
20240723,154000,113483582950,31750,31750,31750,31750,0
20240723,153900,113483582950,31750,31750,31750,31750,0
20240723,153800,113483582950,31750,31750,31750,31750,0
20240723,153700,113483582950,31750,31750,31750,31750,0
20240723,153600,113483582950,31750,31750,31750,31750,0
20240723,153500,113483582950,31750,31750,31750,31750,0
20240723,153400,113483582950,31750,31750,31750,31750,0
20240723,153300,113483582950,31750,31750,31750,31750,0
20240723,153200,113483582950,31750,31750,31750,31750,0
20240723,153100,113483582950,31750,31750,31750,31750,0
20240723,153000,113483582950,31750,31750,31750,31750,35101
20240723,152900,112369126200,31700,31700,31700,31700,0
20240723,152800,112369126200,31700,31700,31700,31700,0
20240723,152700,112369126200,31700,31700,31700,31700,0
20240723,152600,112369126200,31700,31700,31700,31700,0
20240723,152500,112369126200,31700,31700,31700,31700,0
20240723,152400,112369126200,31700,31700,31700,31700,0
20240723,152300,112369126200,31700,31700,31700,31700,0
20240723,152200,112369126200,31700,31700,31700,31700,0
20240723,152100,112369126200,31700,31700,31700,31700,0
20240723,152000,112369126200,31700,31700,31700,31700,0
20240723,151900,112369126200,31700,31750,31800,31650,7282
20240723,151800,112138162350,31700,31700,31750,31600,7058
20240723,151700,111914639950,31700,31700,31750,31600,6997
20240723,151600,111692986300,31700,31750,31750,31650,5250
20240723,151500,111526617300,31700,31700,31800,31700,4129
20240723,151400,111395585700,31700,31800,31800,31700,2320
20240723,151300,111321870600,31800,31750,31850,31700,3540
20240723,151200,111209385450,31750,31900,31900,31750,6805
20240723,151100,110992717950,31900,31950,31950,31900,13254
20240723,151000,110569472700,31900,31900,31950,31800,7073
20240723,150900,110343962350,31900,31700,31950,31650,9337
20240723,150800,110046422350,31700,31700,31700,31650,3151
20240723,150700,109946592650,31700,31750,31750,31650,5563
20240723,150600,109770435800,31750,31700,31850,31600,9284
20240723,150500,109475999700,31700,31700,31750,31650,4269
20240723,150400,109340626900,31700,31750,31850,31700,5422
20240723,150300,109168487500,31750,31750,31950,31750,11374
20240723,150200,108806104100,31750,31950,32000,31750,14541
20240723,150100,108342276100,31950,31850,31950,31750,21102
20240723,150000,107669442800,31850,31700,31850,31700,22310
20240723,145900,106960669950,31650,31600,31700,31550,7628
20240723,145800,106719281400,31550,31650,31650,31550,1523
20240723,145700,106671149650,31650,31600,31700,31550,4646
20240723,145600,106524128800,31600,31550,31600,31550,1656
20240723,145500,106471814350,31550,31600,31600,31550,1091
20240723,145400,106437362700,31600,31550,31650,31500,6858
20240723,145300,106220613300,31600,31650,31650,31550,2578
20240723,145200,106139137050,31600,31650,31650,31600,2533
20240723,145100,106059019150,31650,31500,31650,31500,4611
20240723,145000,105913327200,31500,31600,31600,31500,2287
20240723,144900,105841157050,31600,31650,31650,31500,2039
20240723,144800,105776783800,31600,31550,31650,31500,6661
20240723,144700,105566304250,31550,31600,31600,31550,1723
20240723,144600,105511903800,31600,31650,31650,31550,1818
20240723,144500,105454464900,31600,31550,31650,31550,4432
20240723,144400,105314337050,31550,31550,31600,31550,955
20240723,144300,105284183850,31550,31600,31650,31550,1369
20240723,144200,105240919700,31600,31550,31700,31550,5104
20240723,144100,105079409050,31600,31550,31650,31500,1761
20240723,144000,105023868150,31650,31600,31650,31500,2353
20240723,143900,104949599750,31650,31550,31700,31550,4425
20240723,143800,104809596200,31550,31550,31600,31500,1750
20240723,143700,104754375650,31550,31600,31650,31500,3803
20240723,143600,104634361150,31650,31650,31700,31600,7376
20240723,143500,104400955600,31650,31700,31700,31600,3698
20240723,143400,104283865550,31700,31600,31700,31600,7233
20240723,143300,104054938100,31600,31500,31650,31500,7045
20240723,143200,103832417200,31500,31500,31500,31450,1593
20240723,143100,103782272750,31500,31600,31600,31300,10322
20240723,143000,103457420000,31550,31550,31650,31550,6196
20240723,142900,103261577550,31600,31650,31650,31600,3745
20240723,142800,103143211350,31650,31650,31650,31600,4738
20240723,142700,102993290150,31650,31550,31650,31550,4664
20240723,142600,102845801850,31600,31600,31650,31500,5756
20240723,142500,102664095100,31600,31650,31650,31600,2624
20240723,142400,102581092000,31650,31600,31650,31550,7613
20240723,142300,102340377650,31550,31550,31650,31550,5981
20240723,142200,102151381850,31600,31550,31600,31550,3228
20240723,142100,102049438450,31550,31400,31550,31400,9217
20240723,142000,101759124800,31350,31400,31450,31350,2065
20240723,141900,101694249450,31450,31400,31450,31400,2057
20240723,141800,101629617850,31400,31450,31500,31350,8265
20240723,141700,101369645300,31450,31500,31500,31400,2396
20240723,141600,101294333800,31500,31450,31500,31450,5014
20240723,141500,101136545350,31450,31250,31450,31200,5635
20240723,141400,100959634850,31200,31400,31400,31200,2648
20240723,141300,100876737800,31300,31350,31450,31300,5595
20240723,141200,100701086250,31350,31300,31400,31250,4558
20240723,141100,100558320400,31300,31300,31350,31200,2902
20240723,141000,100467473050,31200,31350,31400,31200,4422
20240723,140900,100328960900,31400,31250,31400,31200,7897
20240723,140800,100081496300,31200,31200,31200,31100,4598
20240723,140700,99938150550,31200,31150,31200,31100,3052
20240723,140600,99843148050,31150,31150,31200,31100,4270
20240723,140500,99710040900,31150,31150,31200,31100,3393
20240723,140400,99604320050,31150,31150,31150,31050,2455
20240723,140300,99527961000,31050,31100,31100,31050,3847
20240723,140200,99408349550,31100,31050,31100,31000,2244
20240723,140100,99338629800,31000,30900,31100,30900,2739
20240723,140000,99253741300,30900,30950,30950,30900,862
20240723,135900,99227085550,31000,31000,31000,30900,1594
20240723,135800,99177748500,31000,31000,31050,30950,9383
20240723,135700,98886772650,31000,30850,31000,30800,5453
20240723,135600,98718191800,30850,30850,30900,30850,2119
20240723,135500,98652796850,30850,30900,30950,30800,5092
20240723,135400,98495562500,30800,30800,30850,30750,5282
20240723,135300,98332780000,30800,30750,30800,30750,2404
20240723,135200,98258826450,30750,30550,30800,30550,6316
20240723,135100,98065000750,30600,30500,30600,30500,1640
20240723,135000,98014902600,30550,30400,30550,30400,2804
20240723,134900,97929503950,30400,30300,30450,30300,9838
20240723,134800,97630418650,30300,30500,30500,30300,12132
20240723,134700,97261671150,30500,30550,30600,30500,1623
20240723,134600,97212096550,30600,30550,30600,30550,377
20240723,134500,97200576550,30550,30550,30600,30550,691
20240723,134400,97179466100,30550,30550,30600,30550,1147
20240723,134300,97144423050,30550,30500,30600,30500,3691
20240723,134200,97031698550,30500,30600,30650,30450,9877
20240723,134100,96730335250,30550,30700,30750,30550,2415
20240723,134000,96656314650,30700,30750,30750,30700,472
20240723,133900,96641823500,30700,30700,30700,30650,1444
20240723,133800,96597521400,30700,30600,30750,30600,2325
20240723,133700,96526194050,30600,30550,30650,30550,2531
20240723,133600,96448784350,30550,30650,30650,30550,2008
20240723,133500,96387346700,30600,30750,30750,30500,17917
20240723,133400,95839018450,30700,30850,30850,30550,8448
20240723,133300,95579679600,30800,30750,30850,30700,8575
20240723,133200,95316085350,30750,30900,30950,30750,12501
20240723,133100,94930321200,30900,30950,30950,30900,3922
20240723,133000,94809083250,30950,31100,31100,30900,6305
20240723,132900,94613894700,31000,31100,31100,31000,2020
20240723,132800,94551214700,31100,31000,31100,31000,3216
20240723,132700,94451398200,31000,31100,31150,31000,2857
20240723,132600,94362646600,31100,31100,31150,31050,2206
20240723,132500,94294015300,31100,31100,31150,31050,7555
20240723,132400,94058973100,31100,31100,31200,31050,4084
20240723,132300,93931844750,31100,31050,31200,31050,5907
20240723,132200,93748080850,31050,30950,31050,30900,7102
20240723,132100,93527978250,30950,30950,31000,30900,1972
20240723,132000,93466959950,30950,30900,30950,30900,5333
20240723,131900,93302164450,30900,30950,31000,30900,5033
20240723,131800,93146553500,30950,31050,31050,30900,11037
20240723,131700,92804520800,31050,31100,31150,31050,4478
20240723,131600,92665338100,31150,31150,31200,31100,3969
20240723,131500,92541713900,31150,31150,31150,31100,1893
20240723,131400,92482803150,31100,31200,31200,31100,3351
20240723,131300,92378416150,31150,31200,31250,31050,7512
20240723,131200,92144488300,31200,31250,31250,31150,8073
20240723,131100,91892636450,31250,31350,31350,31250,8500
20240723,131000,91626865850,31350,31400,31500,31300,7797
20240723,130900,91382311650,31350,31550,31650,31350,13296
20240723,130800,90963188850,31500,31700,31700,31500,24788
20240723,130700,90178781200,31700,31450,31700,31450,24508
20240723,130600,89404095150,31500,31450,31500,31350,10319
20240723,130500,89079823900,31450,31500,31550,31350,34799
20240723,130400,87984420450,31500,31150,31500,31150,38332
20240723,130300,86780923800,31150,31150,31200,31100,2903
20240723,130200,86690476600,31150,30900,31200,30900,6581
20240723,130100,86486362750,30950,31000,31000,30850,5273
20240723,130000,86323350600,31000,31000,31050,30950,2180
20240723,125900,86255787300,31000,31000,31050,31000,954
20240723,125800,86226206000,31000,31050,31050,31000,993
20240723,125700,86195404550,31000,31100,31150,31000,3664
20240723,125600,86081656550,31100,31200,31200,31050,3396
20240723,125500,85975992600,31150,31250,31300,31100,6662
20240723,125400,85767956850,31200,31100,31250,31000,9864
20240723,125300,85460707300,31100,31100,31150,31050,3874
20240723,125200,85340191700,31150,31150,31150,31100,1580
20240723,125100,85291015750,31100,31100,31150,31000,3218
20240723,125000,85190990250,31100,31050,31200,31050,7905
20240723,124900,84944892750,31050,30950,31150,30950,3175
20240723,124800,84846398650,30950,31000,31050,30950,2002
20240723,124700,84784411850,31050,31100,31150,31000,4255
20240723,124600,84652060900,31150,30900,31150,30900,4766
20240723,124500,84503934200,30900,31150,31150,30900,3752
20240723,124400,84387463300,31200,31000,31250,31000,9057
20240723,124300,84105350600,31050,31000,31050,30900,3900
20240723,124200,83984511500,31000,30800,31000,30800,4071
20240723,124100,83858799000,30800,30750,30850,30750,3369
20240723,124000,83755025350,30800,30850,30850,30750,8474
20240723,123900,83493999900,30850,30950,31000,30850,3905
20240723,123800,83373332800,30950,31050,31100,30950,3486
20240723,123700,83265178050,30950,30950,31000,30950,1931
20240723,123600,83205356300,30950,31100,31100,30950,8831
20240723,123500,82931622500,31050,31000,31050,31000,1887
20240723,123400,82873097200,31000,31050,31050,30950,2016
20240723,123300,82810598450,31050,31100,31150,31050,3879
20240723,123200,82690006550,31100,30950,31250,30900,21161
20240723,123100,82032055550,30900,31000,31000,30850,5016
20240723,123000,81876941700,30950,31100,31150,30850,15599
20240723,122900,81393085150,31100,31100,31250,31000,15675
20240723,122800,80905149350,31050,30850,31150,30850,23085
20240723,122700,80188765200,30850,30700,30900,30700,9966
20240723,122600,79881576400,30650,30650,30700,30600,2816
20240723,122500,79795249600,30650,30500,30700,30500,2701
20240723,122400,79712630550,30450,30550,30550,30450,2189
20240723,122300,79645878800,30550,30600,30650,30550,2643
20240723,122200,79565030700,30650,30700,30750,30650,1845
20240723,122100,79508423400,30700,30500,30700,30500,5337
20240723,122000,79345128150,30550,30400,30600,30400,2119
20240723,121900,79280468250,30400,30450,30500,30350,4974
20240723,121800,79129031700,30500,30600,30700,30450,4916
20240723,121700,78978783750,30650,30600,30650,30550,1127
20240723,121600,78944291300,30550,30650,30700,30500,2361
20240723,121500,78872046000,30650,30650,30700,30600,3445
20240723,121400,78766495500,30650,30700,30750,30650,6374
20240723,121300,78570621250,30700,30450,30700,30400,11363
20240723,121200,78223082200,30450,30300,30450,30300,1889
20240723,121100,78165642050,30350,30400,30400,30200,13853
20240723,121000,77745398050,30400,30300,30450,30250,5937
20240723,120900,77565426850,30300,30400,30500,30300,9658
20240723,120800,77271948400,30400,30450,30500,30400,6682
20240723,120700,77068571750,30500,30450,30550,30450,8065
20240723,120600,76822795650,30450,30650,30650,30450,13492
20240723,120500,76410229500,30650,30650,30800,30650,7988
20240723,120400,76165053900,30650,30800,30850,30650,8545
20240723,120300,75902370650,30850,30900,30950,30750,9206
20240723,120200,75618765900,30900,31000,31100,30900,10145
20240723,120100,75304207650,31000,31000,31050,30800,17216
20240723,120000,74772070650,31000,31100,31150,30900,16133
20240723,115900,74271048150,31100,31400,31400,31100,29074
20240723,115800,73360619050,31400,31000,31400,30950,36694
20240723,115700,72216459050,31000,31100,31100,30950,19113
20240723,115600,71623691800,31100,30550,31250,30550,83021
20240723,115500,69055803000,30550,30600,30600,30550,12471
20240723,115400,68674377300,30600,30450,30600,30400,16976
20240723,115300,68156700150,30450,30350,30450,30350,5432
20240723,115200,67991506650,30350,30300,30400,30250,12045
20240723,115100,67626078350,30250,30250,30300,30100,7880
20240723,115000,67388141500,30200,30200,30250,30200,815
20240723,114900,67363517450,30200,30200,30250,30200,863
20240723,114800,67337452150,30150,30300,30300,30150,5480
20240723,114700,67171813650,30250,30250,30300,30200,4075
20240723,114600,67048544800,30200,30100,30250,30050,7933
20240723,114500,66808972100,30150,30000,30150,29950,8072
20240723,114400,66566003700,29950,30000,30050,29950,1389
20240723,114300,66524301100,30000,30000,30050,30000,1110
20240723,114200,66490981800,30050,29850,30100,29850,5836
20240723,114100,66315932250,29850,29950,29950,29850,1959
20240723,114000,66257402650,29950,29900,29950,29900,780
20240723,113900,66234043950,29900,30000,30000,29850,8000
20240723,113800,65994648500,30000,30050,30050,30000,597
20240723,113700,65976727550,30050,30100,30100,30050,2108
20240723,113600,65913379700,30050,30050,30100,30050,1953
20240723,113500,65854640550,30100,30100,30100,30050,947
20240723,113400,65826181050,30100,30150,30150,30050,2909
20240723,113300,65738587300,30150,30200,30200,30050,6342
20240723,113200,65547313350,30200,29950,30200,29900,12565
20240723,113100,65169497750,30000,29950,30000,29900,1274
20240723,113000,65131333750,29950,30000,30000,29850,4122
20240723,112900,65008011750,30000,30000,30050,29950,4076
20240723,112800,64885691950,30050,29900,30050,29900,1590
20240723,112700,64838007350,29950,29900,29950,29850,6518
20240723,112600,64643044550,29900,30000,30000,29900,2067
20240723,112500,64581153500,30000,30000,30050,29900,3589
20240723,112400,64473533100,30000,30050,30050,30000,6961
20240723,112300,64264486850,30050,30000,30100,29900,8227
20240723,112200,64017355250,30000,29900,30050,29900,12446
20240723,112100,63644445800,29950,29850,29950,29850,13728
20240723,112000,63234035400,29800,29750,29900,29750,5174
20240723,111900,63079799850,29800,29700,29800,29650,3741
20240723,111800,62968560900,29700,29700,29700,29650,1521
20240723,111700,62923441650,29700,29700,29750,29650,911
20240723,111600,62896380600,29750,29700,29800,29650,4485
20240723,111500,62763018500,29700,29650,29700,29600,2532
20240723,111400,62687974150,29650,29650,29700,29600,4918
20240723,111300,62542292300,29650,29700,29700,29650,1167
20240723,111200,62507641050,29700,29600,29750,29600,1895
20240723,111100,62451413050,29650,29700,29700,29600,2821
20240723,111000,62367772200,29700,29750,29800,29700,5618
20240723,110900,62200808400,29750,29750,29850,29700,14476
20240723,110800,61769288150,29750,29650,29800,29600,17566
20240723,110700,61247196000,29650,29600,29700,29550,11243
20240723,110600,60913936900,29600,29550,29650,29500,15666
20240723,110500,60450628350,29500,29300,29600,29300,16913
20240723,110400,59952761200,29300,29250,29300,29250,1158
20240723,110300,59918857300,29300,29350,29350,29300,2089
20240723,110200,59857639950,29350,29300,29350,29250,2575
20240723,110100,59782186050,29300,29150,29300,29100,3446
20240723,110000,59681574450,29150,29100,29200,29050,2529
20240723,105900,59607799150,29100,29050,29100,29000,1206
20240723,105800,59572723350,29050,29050,29100,29000,1670
20240723,105700,59524213100,29000,29000,29050,29000,403
20240723,105600,59512522900,29050,29050,29100,29050,1197
20240723,105500,59477748550,29050,29100,29150,29050,452
20240723,105400,59464610400,29150,29050,29150,29050,1979
20240723,105300,59407064400,29050,29100,29150,29050,307
20240723,105200,59398136900,29100,29150,29150,29050,1227
20240723,105100,59362431400,29100,29050,29150,29050,485
20240723,105000,59348320950,29050,29150,29150,29050,3223
20240723,104900,59254554450,29150,29150,29150,29100,401
20240723,104800,59242875050,29150,29200,29200,29100,467
20240723,104700,59229266850,29200,29150,29200,29100,442
20240723,104600,59216381450,29150,29200,29200,29100,859
20240723,104500,59191342900,29150,29100,29150,29000,3907
20240723,104400,59077648850,29100,29050,29100,28950,7637
20240723,104300,58856060550,29050,29050,29100,29050,760
20240723,104200,58833969800,29100,29100,29100,29050,2038
20240723,104100,58774751550,29100,29050,29100,29050,1293
20240723,104000,58737132500,29100,29050,29150,29050,1901
20240723,103900,58681877650,29100,29100,29100,29050,1559
20240723,103800,58636557200,29100,29100,29200,29100,3622
20240723,103700,58531094700,29150,29150,29150,29100,688
20240723,103600,58511051800,29100,29150,29200,29100,1742
20240723,103500,58460275050,29200,29150,29200,29150,728
20240723,103400,58439041500,29150,29200,29200,29150,1065
20240723,103300,58407985000,29200,29250,29250,29100,3412
20240723,103200,58308509100,29250,29250,29300,29200,2407
20240723,103100,58238187250,29250,29300,29300,29200,1134
20240723,103000,58205030950,29300,29250,29300,29150,2487
20240723,102900,58132310700,29250,29400,29400,29250,6889
20240723,102800,57930204500,29400,29350,29400,29300,4151
20240723,102700,57808328800,29300,29300,29350,29300,4524
20240723,102600,57675607250,29300,29350,29350,29200,3256
20240723,102500,57580256400,29300,29350,29400,29300,2393
20240723,102400,57510042500,29400,29100,29450,29100,14972
20240723,102300,57071051450,29150,29100,29200,29050,3538
20240723,102200,56968089200,29100,29150,29200,29100,4526
20240723,102100,56836149400,29200,29300,29300,29150,7949
20240723,102000,56603879050,29250,29250,29300,29200,5770
20240723,101900,56435076000,29250,29250,29300,29200,5492
20240723,101800,56274500950,29300,29200,29300,29150,6075
20240723,101700,56096785450,29200,29200,29200,29050,6545
20240723,101600,55905912000,29200,29050,29200,29050,3473
20240723,101500,55804826000,29050,29150,29200,29050,18513
20240723,101400,55265024700,29150,29050,29200,28950,9812
20240723,101300,54979545750,29000,28950,29050,28900,4617
20240723,101200,54845802300,28950,29000,29000,28850,6089
20240723,101100,54669496750,29000,28900,29000,28900,6167
20240723,101000,54490902500,28950,28900,28950,28900,3108
20240723,100900,54401080400,28900,28850,28900,28800,1944
20240723,100800,54345065300,28800,28850,28900,28800,2497
20240723,100700,54273063950,28900,28950,28950,28850,3213
20240723,100600,54180240500,28900,28900,28950,28850,3195
20240723,100500,54087881550,28900,28850,28900,28800,851
20240723,100400,54063318150,28850,28800,28850,28800,3432
20240723,100300,53964391100,28850,28850,28850,28800,3069
20240723,100200,53875958700,28800,28900,28900,28750,7239
20240723,100100,53667187550,28900,28850,28900,28800,3326
20240723,100000,53571272150,28900,28750,28950,28750,11763
20240723,095900,53231845350,28800,28650,28800,28650,6498
20240723,095800,53045143550,28700,28700,28750,28650,5917
20240723,095700,52875296050,28700,28750,28800,28650,16693
20240723,095600,52395956450,28750,28800,28900,28650,19088
20240723,095500,51847003450,28850,28950,28950,28800,16851
20240723,095400,51360541150,28900,29050,29100,28900,15951
20240723,095300,50898395150,29100,29050,29150,29000,8669
20240723,095200,50646547900,29100,29200,29250,29100,5593
20240723,095100,50483418350,29200,29100,29250,29050,9251
20240723,095000,50213695350,29100,29050,29150,29000,4212
20240723,094900,50091219200,29050,29000,29100,28950,7521
20240723,094800,49873086550,29050,29200,29200,29000,9198
20240723,094700,49605825300,29200,29100,29200,29050,2845
20240723,094600,49522910650,29050,29100,29100,29000,2401
20240723,094500,49453086200,29100,29200,29200,29050,11376
20240723,094400,49121805300,29200,29150,29200,29050,8730
20240723,094300,48867556450,29150,29150,29350,29100,17755
20240723,094200,48348817350,29150,28950,29150,28900,10119
20240723,094100,48055078400,28900,29050,29100,28850,19012
20240723,094000,47504536900,29050,29050,29150,29000,9678
20240723,093900,47223273300,29050,29200,29200,29050,9051
20240723,093800,46959840950,29200,29150,29200,28900,43494
20240723,093700,45696332700,29100,29350,29400,29100,15101
20240723,093600,45255038850,29350,29300,29350,29250,3769
20240723,093500,45144559800,29300,29300,29500,29250,15454
20240723,093400,44691004250,29350,29400,29450,29300,10458
20240723,093300,44383913550,29350,29550,29550,29350,13561
20240723,093200,43984710150,29500,29500,29650,29500,9482
20240723,093100,43704512900,29500,29700,29700,29350,50753
20240723,093000,42206887000,29700,29850,29850,29650,13893
20240723,092900,41793887950,29850,29750,29850,29700,4369
20240723,092800,41663755700,29750,29800,29850,29650,17955
20240723,092700,41129886050,29800,30050,30050,29750,19618
20240723,092600,40544262800,30100,29950,30100,29900,5020
20240723,092500,40393774550,29900,30050,30150,29900,21159
20240723,092400,39757993600,30050,29850,30100,29800,25272
20240723,092300,39001402750,29850,29700,29850,29650,21742
20240723,092200,38356078550,29700,29800,29850,29700,18426
20240723,092100,37807316200,29850,29900,29950,29700,31618
20240723,092000,36865458650,29900,30050,30100,29900,21996
20240723,091900,36206630500,30050,30000,30150,30000,15175
20240723,091800,35750402800,30000,30100,30150,30000,31232
20240723,091700,34811862850,30150,30350,30350,30000,33704
20240723,091600,33797084900,30300,30500,30650,30300,56288
20240723,091500,32081122900,30500,30100,30500,30050,28188
20240723,091400,31226190950,30150,30150,30150,30000,35754
20240723,091300,30150178200,30100,30200,30250,30000,37321
20240723,091200,29027279250,30200,30600,30600,30050,53170
20240723,091100,27416394650,30600,30700,30800,30400,36546
20240723,091000,26299609600,30700,30800,30850,30600,41818
20240723,090900,25015558400,30750,31200,31200,30750,45194
20240723,090800,23617780200,31100,31600,31600,31000,66427
20240723,090700,21538956850,31550,31300,31700,31250,95389
20240723,090600,18529647800,31250,31000,31400,30900,73580
20240723,090500,16234269000,31000,30450,31400,30450,147342
20240723,090400,11662752000,30450,30400,30650,30350,57027
20240723,090300,9922226450,30450,30050,30500,29950,68489
20240723,090200,7848471350,30000,29700,30100,29650,32252
20240723,090100,6884796150,29700,29950,30150,29600,58982
20240723,090000,5124347650,29950,29950,30000,29550,171136