KissMeData/042000/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192400,29144774550,33200,33200,33200,33200,15973
20240726,192300,29144774550,33200,33200,33200,33200,0
20240726,192200,29144774550,33200,33200,33200,33200,0
20240726,192100,29144774550,33200,33200,33200,33200,0
20240726,192000,29144774550,33200,33200,33200,33200,0
20240726,191900,29144774550,33200,33200,33200,33200,0
20240726,191800,29144774550,33200,33200,33200,33200,0
20240726,191700,29144774550,33200,33200,33200,33200,0
20240726,191600,29144774550,33200,33200,33200,33200,0
20240726,191500,29144774550,33200,33200,33200,33200,0
20240726,191400,29144774550,33200,33200,33200,33200,0
20240726,191300,29144774550,33200,33200,33200,33200,0
20240726,191200,29144774550,33200,33200,33200,33200,0
20240726,191100,29144774550,33200,33200,33200,33200,0
20240726,191000,29144774550,33200,33200,33200,33200,0
20240726,190900,29144774550,33200,33200,33200,33200,0
20240726,190800,29144774550,33200,33200,33200,33200,0
20240726,190700,29144774550,33200,33200,33200,33200,0
20240726,190600,29144774550,33200,33200,33200,33200,0
20240726,190500,29144774550,33200,33200,33200,33200,0
20240726,190400,29144774550,33200,33200,33200,33200,0
20240726,190300,29144774550,33200,33200,33200,33200,0
20240726,190200,29144774550,33200,33200,33200,33200,0
20240726,190100,29144774550,33200,33200,33200,33200,0
20240726,190000,29144774550,33200,33200,33200,33200,0
20240726,185900,29144774550,33200,33200,33200,33200,0
20240726,185800,29144774550,33200,33200,33200,33200,0
20240726,185700,29144774550,33200,33200,33200,33200,0
20240726,185600,29144774550,33200,33200,33200,33200,0
20240726,185500,29144774550,33200,33200,33200,33200,0
20240726,185400,29144774550,33200,33200,33200,33200,15973
20240726,185300,29144774550,33200,33200,33200,33200,0
20240726,185200,29144774550,33200,33200,33200,33200,0
20240726,185100,29144774550,33200,33200,33200,33200,0
20240726,185000,29144774550,33200,33200,33200,33200,0
20240726,184900,29144774550,33200,33200,33200,33200,0
20240726,184800,29144774550,33200,33200,33200,33200,0
20240726,184700,29144774550,33200,33200,33200,33200,0
20240726,184600,29144774550,33200,33200,33200,33200,0
20240726,184500,29144774550,33200,33200,33200,33200,0
20240726,184400,29144774550,33200,33200,33200,33200,0
20240726,184300,29144774550,33200,33200,33200,33200,0
20240726,184200,29144774550,33200,33200,33200,33200,0
20240726,184100,29144774550,33200,33200,33200,33200,0
20240726,184000,29144774550,33200,33200,33200,33200,0
20240726,183900,29144774550,33200,33200,33200,33200,0
20240726,183800,29144774550,33200,33200,33200,33200,0
20240726,183700,29144774550,33200,33200,33200,33200,0
20240726,183600,29144774550,33200,33200,33200,33200,0
20240726,183500,29144774550,33200,33200,33200,33200,0
20240726,183400,29144774550,33200,33200,33200,33200,0
20240726,183300,29144774550,33200,33200,33200,33200,0
20240726,183200,29144774550,33200,33200,33200,33200,0
20240726,183100,29144774550,33200,33200,33200,33200,0
20240726,183000,29144774550,33200,33200,33200,33200,0
20240726,182900,29144774550,33200,33200,33200,33200,0
20240726,182800,29144774550,33200,33200,33200,33200,0
20240726,182700,29144774550,33200,33200,33200,33200,0
20240726,182600,29144774550,33200,33200,33200,33200,0
20240726,182500,29144774550,33200,33200,33200,33200,0
20240726,182400,29144774550,33200,33200,33200,33200,15973
20240726,182300,29144774550,33200,33200,33200,33200,0
20240726,182200,29144774550,33200,33200,33200,33200,0
20240726,182100,29144774550,33200,33200,33200,33200,0
20240726,182000,29144774550,33200,33200,33200,33200,0
20240726,181900,29144774550,33200,33200,33200,33200,0
20240726,181800,29144774550,33200,33200,33200,33200,0
20240726,181700,29144774550,33200,33200,33200,33200,0
20240726,181600,29144774550,33200,33200,33200,33200,0
20240726,181500,29144774550,33200,33200,33200,33200,0
20240726,181400,29144774550,33200,33200,33200,33200,0
20240726,181300,29144774550,33200,33200,33200,33200,0
20240726,181200,29144774550,33200,33200,33200,33200,0
20240726,181100,29144774550,33200,33200,33200,33200,0
20240726,181000,29144774550,33200,33200,33200,33200,0
20240726,180900,29144774550,33200,33200,33200,33200,0
20240726,180800,29144774550,33200,33200,33200,33200,0
20240726,180700,29144774550,33200,33200,33200,33200,0
20240726,180600,29144774550,33200,33200,33200,33200,0
20240726,180500,29144774550,33200,33200,33200,33200,0
20240726,180400,29144774550,33200,33200,33200,33200,0
20240726,180300,29144774550,33200,33200,33200,33200,0
20240726,180200,29144774550,33200,33200,33200,33200,0
20240726,180100,29144774550,33200,33200,33200,33200,0
20240726,180000,29144774550,33200,33200,33200,33200,0
20240726,175900,29144774550,33200,33200,33200,33200,0
20240726,175800,29144774550,33200,33200,33200,33200,0
20240726,175700,29144774550,33200,33200,33200,33200,0
20240726,175600,29144774550,33200,33200,33200,33200,0
20240726,175500,29144774550,33200,33200,33200,33200,0
20240726,175400,29144774550,33200,33200,33200,33200,15973
20240726,175300,29144774550,33200,33200,33200,33200,0
20240726,175200,29144774550,33200,33200,33200,33200,0
20240726,175100,29144774550,33200,33200,33200,33200,0
20240726,175000,29144774550,33200,33200,33200,33200,0
20240726,174900,29144774550,33200,33200,33200,33200,0
20240726,174800,29144774550,33200,33200,33200,33200,0
20240726,174700,29144774550,33200,33200,33200,33200,0
20240726,174600,29144774550,33200,33200,33200,33200,0
20240726,174500,29144774550,33200,33200,33200,33200,0
20240726,174400,29144774550,33200,33200,33200,33200,0
20240726,174300,29144774550,33200,33200,33200,33200,0
20240726,174200,29144774550,33200,33200,33200,33200,0
20240726,174100,29144774550,33200,33200,33200,33200,0
20240726,174000,29144774550,33200,33200,33200,33200,0
20240726,173900,29144774550,33200,33200,33200,33200,0
20240726,173800,29144774550,33200,33200,33200,33200,0
20240726,173700,29144774550,33200,33200,33200,33200,0
20240726,173600,29144774550,33200,33200,33200,33200,0
20240726,173500,29144774550,33200,33200,33200,33200,0
20240726,173400,29144774550,33200,33200,33200,33200,0
20240726,173300,29144774550,33200,33200,33200,33200,0
20240726,173200,29144774550,33200,33200,33200,33200,0
20240726,173100,29144774550,33200,33200,33200,33200,0
20240726,173000,29144774550,33200,33200,33200,33200,0
20240726,172900,29144774550,33200,33200,33200,33200,0
20240726,172800,29144774550,33200,33200,33200,33200,0
20240726,172700,29144774550,33200,33200,33200,33200,0
20240726,172600,29144774550,33200,33200,33200,33200,0
20240726,172500,29144774550,33200,33200,33200,33200,0
20240726,172400,29144774550,33200,33200,33200,33200,15973
20240726,172300,29144774550,33200,33200,33200,33200,0
20240726,172200,29144774550,33200,33200,33200,33200,0
20240726,172100,29144774550,33200,33200,33200,33200,0
20240726,172000,29144774550,33200,33200,33200,33200,0
20240726,171900,29144774550,33200,33200,33200,33200,0
20240726,171800,29144774550,33200,33200,33200,33200,0
20240726,171700,29144774550,33200,33200,33200,33200,0
20240726,171600,29144774550,33200,33200,33200,33200,0
20240726,171500,29144774550,33200,33200,33200,33200,0
20240726,171400,29144774550,33200,33200,33200,33200,0
20240726,171300,29144774550,33200,33200,33200,33200,0
20240726,171200,29144774550,33200,33200,33200,33200,0
20240726,171100,29144774550,33200,33200,33200,33200,0
20240726,171000,29144774550,33200,33200,33200,33200,0
20240726,170900,29144774550,33200,33200,33200,33200,0
20240726,170800,29144774550,33200,33200,33200,33200,0
20240726,170700,29144774550,33200,33200,33200,33200,0
20240726,170600,29144774550,33200,33200,33200,33200,0
20240726,170500,29144774550,33200,33200,33200,33200,0
20240726,170400,29144774550,33200,33200,33200,33200,0
20240726,170300,29144774550,33200,33200,33200,33200,0
20240726,170200,29144774550,33200,33200,33200,33200,0
20240726,170100,29144774550,33200,33200,33200,33200,0
20240726,170000,29144774550,33200,33200,33200,33200,0
20240726,165900,29144774550,33200,33200,33200,33200,0
20240726,165800,29144774550,33200,33200,33200,33200,0
20240726,165700,29144774550,33200,33200,33200,33200,0
20240726,165600,29144774550,33200,33200,33200,33200,0
20240726,165500,29144774550,33200,33200,33200,33200,0
20240726,165400,29144774550,33200,33200,33200,33200,15973
20240726,165300,29144774550,33200,33200,33200,33200,0
20240726,165200,29144774550,33200,33200,33200,33200,0
20240726,165100,29144774550,33200,33200,33200,33200,0
20240726,165000,29144774550,33200,33200,33200,33200,0
20240726,164900,29144774550,33200,33200,33200,33200,0
20240726,164800,29144774550,33200,33200,33200,33200,0
20240726,164700,29144774550,33200,33200,33200,33200,0
20240726,164600,29144774550,33200,33200,33200,33200,0
20240726,164500,29144774550,33200,33200,33200,33200,0
20240726,164400,29144774550,33200,33200,33200,33200,0
20240726,164300,29144774550,33200,33200,33200,33200,0
20240726,164200,29144774550,33200,33200,33200,33200,0
20240726,164100,29144774550,33200,33200,33200,33200,0
20240726,164000,29144774550,33200,33200,33200,33200,0
20240726,163900,29144774550,33200,33200,33200,33200,0
20240726,163800,29144774550,33200,33200,33200,33200,0
20240726,163700,29144774550,33200,33200,33200,33200,0
20240726,163600,29144774550,33200,33200,33200,33200,0
20240726,163500,29144774550,33200,33200,33200,33200,0
20240726,163400,29144774550,33200,33200,33200,33200,0
20240726,163300,29144774550,33200,33200,33200,33200,0
20240726,163200,29144774550,33200,33200,33200,33200,0
20240726,163100,29144774550,33200,33200,33200,33200,0
20240726,163000,29144774550,33200,33200,33200,33200,0
20240726,162900,29144774550,33200,33200,33200,33200,0
20240726,162800,29144774550,33200,33200,33200,33200,0
20240726,162700,29144774550,33200,33200,33200,33200,0
20240726,162600,29144774550,33200,33200,33200,33200,0
20240726,162500,29144774550,33200,33200,33200,33200,0
20240726,162400,29144774550,33200,33200,33200,33200,15973
20240726,162300,29144774550,33200,33200,33200,33200,0
20240726,162200,29144774550,33200,33200,33200,33200,0
20240726,162100,29144774550,33200,33200,33200,33200,0
20240726,162000,29144774550,33200,33200,33200,33200,0
20240726,161900,29144774550,33200,33200,33200,33200,0
20240726,161800,29144774550,33200,33200,33200,33200,0
20240726,161700,29144774550,33200,33200,33200,33200,0
20240726,161600,29144774550,33200,33200,33200,33200,0
20240726,161500,29144774550,33200,33200,33200,33200,0
20240726,161400,29144774550,33200,33200,33200,33200,0
20240726,161300,29144774550,33200,33200,33200,33200,0
20240726,161200,29144774550,33200,33200,33200,33200,0
20240726,161100,29144774550,33200,33200,33200,33200,0
20240726,161000,29144774550,33200,33200,33200,33200,0
20240726,160900,29144774550,33200,33200,33200,33200,0
20240726,160800,29144774550,33200,33200,33200,33200,0
20240726,160700,29144774550,33200,33200,33200,33200,0
20240726,160600,29144774550,33200,33200,33200,33200,0
20240726,160500,29144774550,33200,33200,33200,33200,0
20240726,160400,29144774550,33200,33200,33200,33200,0
20240726,160300,29144774550,33200,33200,33200,33200,0
20240726,160200,29144774550,33200,33200,33200,33200,0
20240726,160100,29144774550,33200,33200,33200,33200,0
20240726,160000,29144774550,33200,33200,33200,33200,0
20240726,155900,29144774550,33200,33200,33200,33200,0
20240726,155800,29144774550,33200,33200,33200,33200,0
20240726,155700,29144774550,33200,33200,33200,33200,0
20240726,155600,29144774550,33200,33200,33200,33200,0
20240726,155500,29144774550,33200,33200,33200,33200,0
20240726,155400,29144774550,33200,33200,33200,33200,15973
20240726,155300,29144774550,33200,33200,33200,33200,0
20240726,155200,29144774550,33200,33200,33200,33200,0
20240726,155100,29144774550,33200,33200,33200,33200,0
20240726,155000,29144774550,33200,33200,33200,33200,0
20240726,154900,29144774550,33200,33200,33200,33200,0
20240726,154800,29144774550,33200,33200,33200,33200,0
20240726,154700,29144774550,33200,33200,33200,33200,0
20240726,154600,29144774550,33200,33200,33200,33200,0
20240726,154500,29144774550,33200,33200,33200,33200,0
20240726,154400,29144774550,33200,33200,33200,33200,0
20240726,154300,29144774550,33200,33200,33200,33200,0
20240726,154200,29144774550,33200,33200,33200,33200,0
20240726,154100,29144774550,33200,33200,33200,33200,0
20240726,154000,29144774550,33200,33200,33200,33200,0
20240726,153900,29144774550,33200,33200,33200,33200,0
20240726,153800,29144774550,33200,33200,33200,33200,0
20240726,153700,29144774550,33200,33200,33200,33200,0
20240726,153600,29144774550,33200,33200,33200,33200,0
20240726,153500,29144774550,33200,33200,33200,33200,0
20240726,153400,29144774550,33200,33200,33200,33200,0
20240726,153300,29144774550,33200,33200,33200,33200,0
20240726,153200,29144774550,33200,33200,33200,33200,0
20240726,153100,29144774550,33200,33200,33200,33200,0
20240726,153000,29144774550,33200,33200,33200,33200,15973
20240726,152900,28614470950,33200,33200,33200,33200,0
20240726,152800,28614470950,33200,33200,33200,33200,0
20240726,152700,28614470950,33200,33200,33200,33200,0
20240726,152600,28614470950,33200,33200,33200,33200,0
20240726,152500,28614470950,33200,33200,33200,33200,0
20240726,152400,28614470950,33200,33200,33200,33200,0
20240726,152300,28614470950,33200,33200,33200,33200,0
20240726,152200,28614470950,33200,33200,33200,33200,0
20240726,152100,28614470950,33200,33200,33200,33200,0
20240726,152000,28614470950,33200,33200,33200,33200,0
20240726,151900,28614470950,33200,33250,33250,33150,3217
20240726,151800,28507706900,33250,33200,33300,33150,3388
20240726,151700,28395264250,33200,33350,33350,33200,5034
20240726,151600,28227924400,33350,33350,33350,33300,661
20240726,151500,28205901600,33300,33400,33400,33300,1794
20240726,151400,28146081250,33400,33400,33400,33350,194
20240726,151300,28139607550,33400,33300,33400,33250,2124
20240726,151200,28068883350,33250,33300,33300,33250,133
20240726,151100,28064458150,33300,33250,33350,33250,1506
20240726,151000,28014315500,33250,33300,33300,33250,2991
20240726,150900,27914860850,33250,33250,33300,33250,910
20240726,150800,27884603000,33250,33300,33300,33250,895
20240726,150700,27854811850,33250,33350,33350,33250,648
20240726,150600,27833242300,33250,33250,33350,33200,3641
20240726,150500,27712239650,33250,33250,33300,33250,1228
20240726,150400,27671382850,33250,33300,33300,33200,2573
20240726,150300,27585817150,33350,33400,33500,33300,2822
20240726,150200,27491774850,33400,33500,33550,33350,6754
20240726,150100,27265939200,33550,33450,33550,33400,2817
20240726,150000,27171625200,33400,33450,33450,33350,716
20240726,145900,27147702800,33450,33450,33450,33400,567
20240726,145800,27128759150,33450,33400,33450,33350,1202
20240726,145700,27088620950,33400,33350,33400,33300,874
20240726,145600,27059471050,33350,33350,33350,33300,1015
20240726,145500,27025647450,33300,33350,33350,33300,492
20240726,145400,27009256350,33350,33300,33350,33200,1174
20240726,145300,26970214750,33300,33250,33350,33250,1051
20240726,145200,26935258400,33250,33300,33300,33250,1363
20240726,145100,26889923650,33300,33250,33350,33250,1018
20240726,145000,26856025750,33200,33250,33250,33150,3720
20240726,144900,26732523100,33200,33300,33300,33200,3036
20240726,144800,26631622600,33350,33300,33350,33300,912
20240726,144700,26601245550,33300,33400,33400,33300,843
20240726,144600,26573145500,33400,33350,33400,33350,1206
20240726,144500,26532903850,33350,33350,33400,33300,405
20240726,144400,26519391600,33350,33300,33400,33300,249
20240726,144300,26511085600,33350,33300,33400,33300,1188
20240726,144200,26471491300,33300,33350,33350,33300,3316
20240726,144100,26361049300,33350,33400,33400,33350,637
20240726,144000,26339803450,33350,33350,33400,33300,1233
20240726,143900,26298697750,33350,33350,33400,33300,2180
20240726,143800,26225997700,33400,33350,33400,33350,465
20240726,143700,26210479400,33400,33350,33400,33350,684
20240726,143600,26187649500,33350,33400,33450,33350,1121
20240726,143500,26150236650,33400,33450,33450,33400,1002
20240726,143400,26116762100,33500,33500,33550,33450,1443
20240726,143300,26068478300,33500,33500,33550,33450,1109
20240726,143200,26031342750,33500,33500,33500,33450,503
20240726,143100,26014495050,33550,33400,33550,33400,787
20240726,143000,25988169000,33400,33350,33400,33350,669
20240726,142900,25965844150,33350,33400,33400,33350,896
20240726,142800,25935924750,33400,33350,33400,33350,1121
20240726,142700,25898532150,33350,33400,33450,33350,600
20240726,142600,25878500750,33400,33400,33450,33400,1164
20240726,142500,25839612400,33450,33450,33450,33400,254
20240726,142400,25831118600,33400,33400,33400,33350,672
20240726,142300,25808677800,33400,33400,33400,33350,361
20240726,142200,25796632800,33400,33400,33400,33350,418
20240726,142100,25782679100,33350,33350,33400,33350,662
20240726,142000,25760600300,33400,33350,33400,33350,984
20240726,141900,25727771100,33350,33350,33400,33350,930
20240726,141800,25696750550,33300,33400,33400,33300,1327
20240726,141700,25652532600,33400,33350,33400,33350,344
20240726,141600,25641052850,33350,33400,33400,33350,806
20240726,141500,25614134450,33400,33350,33400,33300,1113
20240726,141400,25577001500,33350,33350,33450,33300,1991
20240726,141300,25510652450,33350,33400,33400,33300,2352
20240726,141200,25432228000,33350,33350,33400,33350,1044
20240726,141100,25397398000,33400,33350,33400,33350,1974
20240726,141000,25331553850,33350,33600,33600,33350,8504
20240726,140900,25047147850,33600,33550,33600,33550,304
20240726,140800,25036947600,33550,33550,33550,33500,1256
20240726,140700,24994811500,33500,33500,33550,33500,653
20240726,140600,24972928750,33500,33500,33550,33500,994
20240726,140500,24939629250,33550,33500,33550,33500,506
20240726,140400,24922671900,33500,33500,33550,33500,1132
20240726,140300,24884729900,33500,33500,33550,33450,918
20240726,140200,24853980400,33500,33500,33550,33450,2279
20240726,140100,24777652800,33450,33500,33500,33450,415
20240726,140000,24763765200,33500,33500,33550,33450,2204
20240726,135900,24689937200,33600,33550,33600,33500,1671
20240726,135800,24633868750,33500,33450,33550,33450,760
20240726,135700,24608405650,33500,33450,33500,33400,971
20240726,135600,24575924650,33400,33550,33550,33400,2936
20240726,135500,24477697150,33500,33550,33550,33450,1969
20240726,135400,24411733050,33550,33650,33650,33500,2639
20240726,135300,24323120000,33650,33800,33800,33600,2821
20240726,135200,24228061650,33800,33850,33850,33800,591
20240726,135100,24208077100,33800,33850,33850,33800,485
20240726,135000,24191677950,33850,33850,33900,33850,468
20240726,134900,24175835000,33850,33850,33900,33850,418
20240726,134800,24161679900,33800,33950,33950,33800,723
20240726,134700,24137203200,33900,33850,33900,33850,415
20240726,134600,24123146150,33900,33950,33950,33900,853
20240726,134500,24094222450,33950,33950,33950,33900,1249
20240726,134400,24051878350,33950,34000,34000,33900,795
20240726,134300,24024884800,34000,33950,34000,33900,408
20240726,134200,24011016450,34000,33950,34000,33900,1958
20240726,134100,23944593100,34000,34000,34050,33950,928
20240726,134000,23913047000,34000,33950,34050,33950,2444
20240726,133900,23829939700,33950,33850,34050,33850,5780
20240726,133800,23633760400,33850,33800,33850,33800,1865
20240726,133700,23570673100,33800,33750,33800,33700,276
20240726,133600,23561347550,33750,33800,33800,33700,3891
20240726,133500,23429928150,33800,33700,33800,33650,835
20240726,133400,23401739800,33700,33700,33750,33650,926
20240726,133300,23370533000,33700,33650,33700,33650,774
20240726,133200,23344468250,33650,33650,33650,33600,567
20240726,133100,23325395700,33700,33650,33700,33600,785
20240726,133000,23298965950,33650,33650,33700,33650,977
20240726,132900,23266075850,33650,33550,33650,33550,121
20240726,132800,23262009800,33500,33500,33550,33450,557
20240726,132700,23243352250,33450,33650,33650,33450,1664
20240726,132600,23187477350,33600,33600,33650,33600,825
20240726,132500,23159757000,33600,33600,33600,33500,359
20240726,132400,23147701550,33600,33450,33600,33450,1811
20240726,132300,23087057150,33450,33450,33450,33400,221
20240726,132200,23079670550,33450,33450,33450,33400,464
20240726,132100,23064151650,33450,33400,33450,33350,1540
20240726,132000,23012713400,33400,33500,33500,33400,1075
20240726,131900,22976786850,33450,33450,33500,33400,814
20240726,131800,22949563850,33350,33450,33450,33350,2132
20240726,131700,22878353600,33400,33500,33500,33400,3248
20240726,131600,22769799850,33500,33450,33500,33450,572
20240726,131500,22750646050,33450,33450,33550,33450,538
20240726,131400,22732625300,33450,33550,33600,33450,2223
20240726,131300,22658164550,33600,33500,33600,33500,1152
20240726,131200,22619507300,33550,33600,33600,33500,477
20240726,131100,22603510850,33600,33550,33600,33550,158
20240726,131000,22598205950,33600,33600,33600,33550,1033
20240726,130900,22563537250,33600,33550,33600,33550,610
20240726,130800,22543063000,33600,33550,33600,33550,631
20240726,130700,22521886450,33550,33500,33600,33500,790
20240726,130600,22495385600,33550,33550,33550,33500,693
20240726,130500,22472135500,33550,33550,33550,33500,167
20240726,130400,22466532800,33550,33550,33550,33500,149
20240726,130300,22461536250,33550,33450,33550,33450,2172
20240726,130200,22388833100,33500,33550,33550,33450,565
20240726,130100,22369899650,33550,33550,33550,33500,249
20240726,130000,22361557500,33550,33550,33550,33500,1432
20240726,125900,22313582950,33550,33500,33550,33500,996
20240726,125800,22280203100,33500,33550,33550,33450,3504
20240726,125700,22162809800,33600,33550,33600,33550,278
20240726,125600,22153476750,33600,33600,33600,33500,706
20240726,125500,22129802500,33550,33500,33600,33500,842
20240726,125400,22101556200,33500,33550,33600,33450,848
20240726,125300,22073136550,33450,33600,33650,33450,4959
20240726,125200,21906867100,33600,33700,33700,33600,1462
20240726,125100,21857719050,33650,33650,33750,33600,1245
20240726,125000,21815832700,33700,33750,33800,33700,1039
20240726,124900,21780794800,33750,33800,33800,33750,184
20240726,124800,21774583950,33750,33850,33850,33700,1298
20240726,124700,21730754650,33850,33900,33900,33850,546
20240726,124600,21712266100,33850,33900,33900,33850,183
20240726,124500,21706069950,33900,33850,33900,33850,334
20240726,124400,21694757600,33850,33900,33900,33850,221
20240726,124300,21687270500,33850,33950,33950,33850,316
20240726,124200,21676558950,33900,33800,33950,33800,1293
20240726,124100,21632779950,33800,33800,33800,33800,289
20240726,124000,21623011750,33850,33750,33850,33750,772
20240726,123900,21596917650,33800,33700,33800,33700,304
20240726,123800,21586660400,33700,33650,33700,33650,470
20240726,123700,21570826100,33650,33650,33700,33650,381
20240726,123600,21557997150,33700,33750,33750,33650,1340
20240726,123500,21512841600,33750,33750,33800,33700,1263
20240726,123400,21470185000,33750,33600,33750,33600,1346
20240726,123300,21424870950,33600,33650,33650,33550,1622
20240726,123200,21370388800,33650,33750,33750,33600,4458
20240726,123100,21220335400,33750,33750,33800,33750,1371
20240726,123000,21174059500,33800,33800,33850,33800,1278
20240726,122900,21130859250,33800,33900,33900,33800,2327
20240726,122800,21052112750,33900,33850,33900,33800,930
20240726,122700,21020649150,33850,33850,33900,33850,475
20240726,122600,21004564500,33850,33800,33950,33800,893
20240726,122500,20974359500,33800,34050,34100,33800,16047
20240726,122400,20430311000,34050,34150,34150,34050,1545
20240726,122300,20377634900,34150,34200,34200,34150,1335
20240726,122200,20332011000,34200,34200,34200,34200,207
20240726,122100,20324931600,34200,34200,34250,34150,138
20240726,122000,20320213250,34200,34200,34200,34150,715
20240726,121900,20295765650,34200,34200,34200,34150,542
20240726,121800,20277249700,34150,34200,34200,34150,583
20240726,121700,20257319200,34200,34200,34200,34150,604
20240726,121600,20236679150,34200,34150,34200,34150,298
20240726,121500,20226490450,34150,34200,34200,34150,421
20240726,121400,20212105300,34150,34150,34200,34150,417
20240726,121300,20197855000,34200,34250,34250,34200,1159
20240726,121200,20158209850,34300,34300,34300,34250,472
20240726,121100,20142034200,34250,34150,34250,34150,484
20240726,121000,20125475400,34150,34250,34300,34150,266
20240726,120900,20116371100,34300,34250,34350,34250,1480
20240726,120800,20065632300,34250,34200,34250,34200,237
20240726,120700,20057516050,34250,34350,34350,34200,772
20240726,120600,20031081250,34250,34300,34350,34250,283
20240726,120500,20021373050,34300,34350,34350,34300,2467
20240726,120400,19936698050,34400,34350,34400,34300,976
20240726,120300,19903172000,34350,34250,34400,34250,818
20240726,120200,19875104300,34250,34400,34450,34250,2300
20240726,120100,19796106700,34400,34400,34400,34400,1140
20240726,120000,19756890700,34400,34400,34400,34400,417
20240726,115900,19742545900,34350,34350,34350,34350,668
20240726,115800,19719600100,34350,34300,34400,34300,724
20240726,115700,19694734000,34300,34300,34300,34250,383
20240726,115600,19681597650,34300,34300,34300,34250,351
20240726,115500,19669568100,34300,34250,34300,34250,192
20240726,115400,19662982550,34300,34300,34350,34300,165
20240726,115300,19657316800,34300,34300,34300,34250,819
20240726,115200,19629225150,34300,34250,34300,34200,415
20240726,115100,19615016450,34250,34250,34300,34200,483
20240726,115000,19598467200,34200,34250,34250,34200,40
20240726,114900,19597098200,34250,34250,34250,34200,162
20240726,114800,19591549800,34250,34200,34250,34200,275
20240726,114700,19582134150,34200,34250,34250,34200,125
20240726,114600,19577855800,34250,34200,34250,34200,254
20240726,114500,19569163650,34250,34250,34250,34200,399
20240726,114400,19555509100,34200,34300,34300,34200,2214
20240726,114300,19479692750,34300,34300,34300,34300,339
20240726,114200,19468065050,34300,34300,34300,34300,434
20240726,114100,19453178850,34300,34300,34300,34250,287
20240726,114000,19443335200,34300,34350,34400,34300,1019
20240726,113900,19408348650,34350,34300,34350,34300,532
20240726,113800,19390079900,34350,34300,34350,34300,1395
20240726,113700,19342218900,34350,34350,34400,34300,1296
20240726,113600,19297725550,34350,34350,34400,34350,439
20240726,113500,19282631300,34400,34400,34400,34350,477
20240726,113400,19266235150,34400,34400,34400,34350,638
20240726,113300,19244295100,34400,34350,34400,34350,1468
20240726,113200,19193799000,34400,34400,34400,34350,1082
20240726,113100,19156578400,34400,34400,34400,34350,406
20240726,113000,19142621850,34400,34350,34400,34350,887
20240726,112900,19112144600,34400,34300,34400,34250,730
20240726,112800,19087093050,34250,34250,34300,34200,490
20240726,112700,19070303950,34250,34250,34250,34250,660
20240726,112600,19047698950,34150,34150,34200,34100,2546
20240726,112500,18960642800,34150,34150,34200,34150,728
20240726,112400,18935761800,34150,34100,34150,34050,758
20240726,112300,18909908400,34100,34050,34100,34050,517
20240726,112200,18892283550,34050,34100,34100,34050,1705
20240726,112100,18834186100,34100,34100,34100,34050,580
20240726,112000,18814431900,34050,34050,34100,34050,897
20240726,111900,18783880200,34050,34100,34100,34050,445
20240726,111800,18768712450,34100,34100,34100,34050,1099
20240726,111700,18731251100,34050,34050,34100,34000,3767
20240726,111600,18603008000,34100,34150,34150,34050,2396
20240726,111500,18521286350,34100,34150,34200,34100,551
20240726,111400,18502485450,34200,34200,34200,34100,622
20240726,111300,18481247500,34200,34150,34200,34150,123
20240726,111200,18477041800,34200,34150,34250,34100,788
20240726,111100,18450136050,34150,34250,34300,34150,1186
20240726,111000,18409568400,34300,34250,34300,34200,847
20240726,110900,18380567900,34250,34200,34250,34200,267
20240726,110800,18371423850,34250,34200,34250,34200,543
20240726,110700,18352837150,34250,34250,34300,34150,1916
20240726,110600,18287344100,34250,34150,34250,34100,753
20240726,110500,18261588450,34200,34250,34250,34100,931
20240726,110400,18229780600,34100,34150,34200,34100,2163
20240726,110300,18155884400,34150,34200,34200,34150,947
20240726,110200,18123530950,34150,34150,34250,34150,1559
20240726,110100,18070237700,34150,34250,34250,34150,613
20240726,110000,18049271200,34200,34300,34300,34150,2599
20240726,105900,17960397400,34250,34450,34450,34200,3162
20240726,105800,17852016350,34400,34400,34450,34400,892
20240726,105700,17821325850,34400,34350,34450,34350,680
20240726,105600,17797943900,34350,34300,34350,34300,1684
20240726,105500,17740103750,34350,34300,34350,34300,978
20240726,105400,17706541250,34300,34450,34450,34300,2135
20240726,105300,17633211850,34450,34550,34550,34400,2953
20240726,105200,17531329250,34550,34450,34550,34450,1743
20240726,105100,17471197250,34500,34450,34500,34450,458
20240726,105000,17455400650,34500,34400,34500,34350,1638
20240726,104900,17399025550,34400,34450,34450,34400,1213
20240726,104800,17357269700,34450,34300,34450,34300,1776
20240726,104700,17296262800,34300,34300,34300,34250,1661
20240726,104600,17239347750,34300,34300,34350,34250,954
20240726,104500,17206641350,34300,34400,34400,34250,552
20240726,104400,17187692200,34400,34400,34400,34350,447
20240726,104300,17172323750,34400,34250,34450,34250,1604
20240726,104200,17117260550,34300,34300,34300,34150,2108
20240726,104100,17045134800,34300,34350,34350,34250,1576
20240726,104000,16991107650,34350,34350,34400,34300,1684
20240726,103900,16933286900,34300,34500,34500,34300,2499
20240726,103800,16847328550,34500,34500,34500,34450,2667
20240726,103700,16755371200,34500,34550,34550,34400,1681
20240726,103600,16697388350,34550,34600,34650,34500,3433
20240726,103500,16578650200,34550,34550,34600,34500,3193
20240726,103400,16468304650,34600,34650,34650,34550,2504
20240726,103300,16381706450,34650,34600,34650,34550,5563
20240726,103200,16189246450,34600,34600,34600,34550,1431
20240726,103100,16139763600,34600,34400,34600,34350,6821
20240726,103000,15904510400,34400,34350,34450,34350,1185
20240726,102900,15863727150,34250,34150,34350,34150,2171
20240726,102800,15789303150,34200,34250,34250,34150,1341
20240726,102700,15743423100,34250,34250,34300,34150,2658
20240726,102600,15652458850,34250,34350,34400,34250,2085
20240726,102500,15580943800,34350,34450,34450,34350,1025
20240726,102400,15545697950,34450,34350,34450,34350,796
20240726,102300,15518316550,34350,34400,34400,34350,850
20240726,102200,15489101600,34400,34250,34400,34250,1967
20240726,102100,15421632400,34300,34300,34300,34150,2322
20240726,102000,15342106150,34300,34200,34300,34200,1045
20240726,101900,15306343000,34200,34200,34300,34100,7187
20240726,101800,15060547050,34200,34400,34400,34200,3874
20240726,101700,14927755500,34400,34450,34450,34400,1352
20240726,101600,14881228200,34400,34500,34500,34400,3360
20240726,101500,14765455100,34550,34500,34550,34450,2574
20240726,101400,14676654250,34450,34550,34650,34450,7970
20240726,101300,14401662100,34650,34600,34700,34600,6419
20240726,101200,14179282050,34650,34700,34750,34600,8707
20240726,101100,13877086150,34750,34550,34750,34500,18512
20240726,101000,13235716800,34550,34450,34550,34450,6322
20240726,100900,13017624950,34500,34450,34500,34400,2907
20240726,100800,12917459100,34450,34300,34500,34250,7854
20240726,100700,12647321150,34250,34300,34350,34200,3407
20240726,100600,12530595400,34300,34350,34400,34300,1890
20240726,100500,12465658700,34350,34350,34400,34100,10105
20240726,100400,12119370600,34400,34500,34500,34350,3531
20240726,100300,11997976350,34450,34450,34500,34400,3748
20240726,100200,11868840450,34500,34400,34500,34400,6597
20240726,100100,11641561000,34400,34500,34500,34350,5320
20240726,100000,11458406750,34400,34500,34600,34350,13049
20240726,095900,11008699400,34500,34500,34600,34400,27472
20240726,095800,10060285250,34500,34050,34500,34000,27415
20240726,095700,9119995600,34000,34100,34100,34000,2502
20240726,095600,9034809000,34100,34100,34150,34050,3212
20240726,095500,8925283950,34100,33950,34100,33950,6130
20240726,095400,8716714200,33950,34000,34000,33900,3073
20240726,095300,8612427550,34000,34000,34000,33950,4849
20240726,095200,8447598300,34000,33900,34000,33900,9581
20240726,095100,8122048650,33900,33800,33900,33750,6365
20240726,095000,7906530650,33800,33700,33800,33700,2470
20240726,094900,7823172700,33700,33700,33750,33700,2438
20240726,094800,7741000850,33750,33750,33750,33700,1764
20240726,094700,7681496300,33750,33700,33800,33650,3912
20240726,094600,7549525600,33700,33700,33700,33600,2066
20240726,094500,7479939500,33650,33650,33700,33600,3310
20240726,094400,7368623250,33600,33600,33650,33600,692
20240726,094300,7345359550,33600,33650,33700,33550,2822
20240726,094200,7250512500,33700,33600,33750,33550,5971
20240726,094100,7049445050,33600,33600,33700,33500,4395
20240726,094000,6901799350,33600,33500,33600,33500,1687
20240726,093900,6845194900,33500,33350,33600,33350,3391
20240726,093800,6731677450,33350,33350,33400,33300,1548
20240726,093700,6680054500,33350,33400,33450,33350,2912
20240726,093600,6582861800,33400,33300,33450,33250,2114
20240726,093500,6512409550,33250,33400,33400,33250,2162
20240726,093400,6440426950,33300,33200,33400,33050,4178
20240726,093300,6301770300,33200,32700,33200,32700,9335
20240726,093200,5994906800,32700,32800,32900,32700,6095
20240726,093100,5795025150,32800,32900,32900,32700,8741
20240726,093000,5508661600,32900,32900,32950,32800,3433
20240726,092900,5395854500,32900,32900,32950,32850,2212
20240726,092800,5323054600,32900,32950,33050,32800,8131
20240726,092700,5055822800,32950,33100,33100,32950,1428
20240726,092600,5008705150,33000,33000,33150,32900,5229
20240726,092500,4836287450,33050,33000,33050,32900,4654
20240726,092400,4682985000,33100,33150,33150,32900,12938
20240726,092300,4256009350,33100,33200,33200,33100,3435
20240726,092200,4142213650,33200,33400,33450,33150,4054
20240726,092100,4007341800,33450,33450,33450,33350,1621
20240726,092000,3953149150,33450,33300,33450,33300,1650
20240726,091900,3898070600,33300,33300,33400,33150,1217
20240726,091800,3857592950,33350,33250,33350,33100,3283
20240726,091700,3748619450,33200,33300,33350,33200,1227
20240726,091600,3707776200,33300,33100,33350,33100,1048
20240726,091500,3672949100,33050,33400,33450,33050,4531
20240726,091400,3522249950,33400,33400,33550,33400,1913
20240726,091300,3458235600,33400,33250,33550,33200,3347
20240726,091200,3346407800,33100,33100,33300,33050,2103
20240726,091100,3276804600,33200,33100,33350,33100,2923
20240726,091000,3179747750,33100,33100,33200,32900,14408
20240726,090900,2703859400,33100,33500,33500,33100,10876
20240726,090800,2341787950,33500,33500,33600,33500,4657
20240726,090700,2185703350,33500,33600,33650,33500,2478
20240726,090600,2102569200,33650,33700,33800,33600,1711
20240726,090500,2044892300,33800,33600,33850,33450,6980
20240726,090400,1810381200,33600,33900,33900,33600,5331
20240726,090300,1630598350,33900,34000,34050,33750,10835
20240726,090200,1263546450,33950,34000,34250,33750,8658
20240726,090100,969631700,34100,33700,34300,33550,15953
20240726,090000,428158950,33700,33450,33700,33400,12602