KissMeData/030200/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191100,18452449550,38950,38950,38950,38950,25453
20240730,191000,18452449550,38950,38950,38950,38950,0
20240730,190900,18452449550,38950,38950,38950,38950,0
20240730,190800,18452449550,38950,38950,38950,38950,0
20240730,190700,18452449550,38950,38950,38950,38950,0
20240730,190600,18452449550,38950,38950,38950,38950,0
20240730,190500,18452449550,38950,38950,38950,38950,0
20240730,190400,18452449550,38950,38950,38950,38950,0
20240730,190300,18452449550,38950,38950,38950,38950,0
20240730,190200,18452449550,38950,38950,38950,38950,0
20240730,190100,18452449550,38950,38950,38950,38950,0
20240730,190000,18452449550,38950,38950,38950,38950,0
20240730,185900,18452449550,38950,38950,38950,38950,0
20240730,185800,18452449550,38950,38950,38950,38950,0
20240730,185700,18452449550,38950,38950,38950,38950,0
20240730,185600,18452449550,38950,38950,38950,38950,0
20240730,185500,18452449550,38950,38950,38950,38950,0
20240730,185400,18452449550,38950,38950,38950,38950,0
20240730,185300,18452449550,38950,38950,38950,38950,0
20240730,185200,18452449550,38950,38950,38950,38950,0
20240730,185100,18452449550,38950,38950,38950,38950,0
20240730,185000,18452449550,38950,38950,38950,38950,0
20240730,184900,18452449550,38950,38950,38950,38950,0
20240730,184800,18452449550,38950,38950,38950,38950,0
20240730,184700,18452449550,38950,38950,38950,38950,0
20240730,184600,18452449550,38950,38950,38950,38950,0
20240730,184500,18452449550,38950,38950,38950,38950,0
20240730,184400,18452449550,38950,38950,38950,38950,0
20240730,184300,18452449550,38950,38950,38950,38950,0
20240730,184200,18452449550,38950,38950,38950,38950,0
20240730,184100,18452449550,38950,38950,38950,38950,25453
20240730,184000,18452449550,38950,38950,38950,38950,0
20240730,183900,18452449550,38950,38950,38950,38950,0
20240730,183800,18452449550,38950,38950,38950,38950,0
20240730,183700,18452449550,38950,38950,38950,38950,0
20240730,183600,18452449550,38950,38950,38950,38950,0
20240730,183500,18452449550,38950,38950,38950,38950,0
20240730,183400,18452449550,38950,38950,38950,38950,0
20240730,183300,18452449550,38950,38950,38950,38950,0
20240730,183200,18452449550,38950,38950,38950,38950,0
20240730,183100,18452449550,38950,38950,38950,38950,0
20240730,183000,18452449550,38950,38950,38950,38950,0
20240730,182900,18452449550,38950,38950,38950,38950,0
20240730,182800,18452449550,38950,38950,38950,38950,0
20240730,182700,18452449550,38950,38950,38950,38950,0
20240730,182600,18452449550,38950,38950,38950,38950,0
20240730,182500,18452449550,38950,38950,38950,38950,0
20240730,182400,18452449550,38950,38950,38950,38950,0
20240730,182300,18452449550,38950,38950,38950,38950,0
20240730,182200,18452449550,38950,38950,38950,38950,0
20240730,182100,18452449550,38950,38950,38950,38950,0
20240730,182000,18452449550,38950,38950,38950,38950,0
20240730,181900,18452449550,38950,38950,38950,38950,0
20240730,181800,18452449550,38950,38950,38950,38950,0
20240730,181700,18452449550,38950,38950,38950,38950,0
20240730,181600,18452449550,38950,38950,38950,38950,0
20240730,181500,18452449550,38950,38950,38950,38950,0
20240730,181400,18452449550,38950,38950,38950,38950,0
20240730,181300,18452449550,38950,38950,38950,38950,0
20240730,181200,18452449550,38950,38950,38950,38950,0
20240730,181100,18452449550,38950,38950,38950,38950,25453
20240730,181000,18452449550,38950,38950,38950,38950,0
20240730,180900,18452449550,38950,38950,38950,38950,0
20240730,180800,18452449550,38950,38950,38950,38950,0
20240730,180700,18452449550,38950,38950,38950,38950,0
20240730,180600,18452449550,38950,38950,38950,38950,0
20240730,180500,18452449550,38950,38950,38950,38950,0
20240730,180400,18452449550,38950,38950,38950,38950,0
20240730,180300,18452449550,38950,38950,38950,38950,0
20240730,180200,18452449550,38950,38950,38950,38950,0
20240730,180100,18452449550,38950,38950,38950,38950,0
20240730,180000,18452449550,38950,38950,38950,38950,0
20240730,175900,18452449550,38950,38950,38950,38950,0
20240730,175800,18452449550,38950,38950,38950,38950,0
20240730,175700,18452449550,38950,38950,38950,38950,0
20240730,175600,18452449550,38950,38950,38950,38950,0
20240730,175500,18452449550,38950,38950,38950,38950,0
20240730,175400,18452449550,38950,38950,38950,38950,0
20240730,175300,18452449550,38950,38950,38950,38950,0
20240730,175200,18452449550,38950,38950,38950,38950,0
20240730,175100,18452449550,38950,38950,38950,38950,0
20240730,175000,18452449550,38950,38950,38950,38950,0
20240730,174900,18452449550,38950,38950,38950,38950,0
20240730,174800,18452449550,38950,38950,38950,38950,0
20240730,174700,18452449550,38950,38950,38950,38950,0
20240730,174600,18452449550,38950,38950,38950,38950,0
20240730,174500,18452449550,38950,38950,38950,38950,0
20240730,174400,18452449550,38950,38950,38950,38950,0
20240730,174300,18452449550,38950,38950,38950,38950,0
20240730,174200,18452449550,38950,38950,38950,38950,0
20240730,174100,18452449550,38950,38950,38950,38950,25453
20240730,174000,18452449550,38950,38950,38950,38950,0
20240730,173900,18452449550,38950,38950,38950,38950,0
20240730,173800,18452449550,38950,38950,38950,38950,0
20240730,173700,18452449550,38950,38950,38950,38950,0
20240730,173600,18452449550,38950,38950,38950,38950,0
20240730,173500,18452449550,38950,38950,38950,38950,0
20240730,173400,18452449550,38950,38950,38950,38950,0
20240730,173300,18452449550,38950,38950,38950,38950,0
20240730,173200,18452449550,38950,38950,38950,38950,0
20240730,173100,18452449550,38950,38950,38950,38950,0
20240730,173000,18452449550,38950,38950,38950,38950,0
20240730,172900,18452449550,38950,38950,38950,38950,0
20240730,172800,18452449550,38950,38950,38950,38950,0
20240730,172700,18452449550,38950,38950,38950,38950,0
20240730,172600,18452449550,38950,38950,38950,38950,0
20240730,172500,18452449550,38950,38950,38950,38950,0
20240730,172400,18452449550,38950,38950,38950,38950,0
20240730,172300,18452449550,38950,38950,38950,38950,0
20240730,172200,18452449550,38950,38950,38950,38950,0
20240730,172100,18452449550,38950,38950,38950,38950,0
20240730,172000,18452449550,38950,38950,38950,38950,0
20240730,171900,18452449550,38950,38950,38950,38950,0
20240730,171800,18452449550,38950,38950,38950,38950,0
20240730,171700,18452449550,38950,38950,38950,38950,0
20240730,171600,18452449550,38950,38950,38950,38950,0
20240730,171500,18452449550,38950,38950,38950,38950,0
20240730,171400,18452449550,38950,38950,38950,38950,0
20240730,171300,18452449550,38950,38950,38950,38950,0
20240730,171200,18452449550,38950,38950,38950,38950,0
20240730,171100,18452449550,38950,38950,38950,38950,25453
20240730,171000,18452449550,38950,38950,38950,38950,0
20240730,170900,18452449550,38950,38950,38950,38950,0
20240730,170800,18452449550,38950,38950,38950,38950,0
20240730,170700,18452449550,38950,38950,38950,38950,0
20240730,170600,18452449550,38950,38950,38950,38950,0
20240730,170500,18452449550,38950,38950,38950,38950,0
20240730,170400,18452449550,38950,38950,38950,38950,0
20240730,170300,18452449550,38950,38950,38950,38950,0
20240730,170200,18452449550,38950,38950,38950,38950,0
20240730,170100,18452449550,38950,38950,38950,38950,0
20240730,170000,18452449550,38950,38950,38950,38950,0
20240730,165900,18452449550,38950,38950,38950,38950,0
20240730,165800,18452449550,38950,38950,38950,38950,0
20240730,165700,18452449550,38950,38950,38950,38950,0
20240730,165600,18452449550,38950,38950,38950,38950,0
20240730,165500,18452449550,38950,38950,38950,38950,0
20240730,165400,18452449550,38950,38950,38950,38950,0
20240730,165300,18452449550,38950,38950,38950,38950,0
20240730,165200,18452449550,38950,38950,38950,38950,0
20240730,165100,18452449550,38950,38950,38950,38950,0
20240730,165000,18452449550,38950,38950,38950,38950,0
20240730,164900,18452449550,38950,38950,38950,38950,0
20240730,164800,18452449550,38950,38950,38950,38950,0
20240730,164700,18452449550,38950,38950,38950,38950,0
20240730,164600,18452449550,38950,38950,38950,38950,0
20240730,164500,18452449550,38950,38950,38950,38950,0
20240730,164400,18452449550,38950,38950,38950,38950,0
20240730,164300,18452449550,38950,38950,38950,38950,0
20240730,164200,18452449550,38950,38950,38950,38950,0
20240730,164100,18452449550,38950,38950,38950,38950,25453
20240730,164000,18452449550,38950,38950,38950,38950,0
20240730,163900,18452449550,38950,38950,38950,38950,0
20240730,163800,18452449550,38950,38950,38950,38950,0
20240730,163700,18452449550,38950,38950,38950,38950,0
20240730,163600,18452449550,38950,38950,38950,38950,0
20240730,163500,18452449550,38950,38950,38950,38950,0
20240730,163400,18452449550,38950,38950,38950,38950,0
20240730,163300,18452449550,38950,38950,38950,38950,0
20240730,163200,18452449550,38950,38950,38950,38950,0
20240730,163100,18452449550,38950,38950,38950,38950,0
20240730,163000,18452449550,38950,38950,38950,38950,0
20240730,162900,18452449550,38950,38950,38950,38950,0
20240730,162800,18452449550,38950,38950,38950,38950,0
20240730,162700,18452449550,38950,38950,38950,38950,0
20240730,162600,18452449550,38950,38950,38950,38950,0
20240730,162500,18452449550,38950,38950,38950,38950,0
20240730,162400,18452449550,38950,38950,38950,38950,0
20240730,162300,18452449550,38950,38950,38950,38950,0
20240730,162200,18452449550,38950,38950,38950,38950,0
20240730,162100,18452449550,38950,38950,38950,38950,0
20240730,162000,18452449550,38950,38950,38950,38950,0
20240730,161900,18452449550,38950,38950,38950,38950,0
20240730,161800,18452449550,38950,38950,38950,38950,0
20240730,161700,18452449550,38950,38950,38950,38950,0
20240730,161600,18452449550,38950,38950,38950,38950,0
20240730,161500,18452449550,38950,38950,38950,38950,0
20240730,161400,18452449550,38950,38950,38950,38950,0
20240730,161300,18452449550,38950,38950,38950,38950,0
20240730,161200,18452449550,38950,38950,38950,38950,0
20240730,161100,18452449550,38950,38950,38950,38950,25453
20240730,161000,18452449550,38950,38950,38950,38950,0
20240730,160900,18452449550,38950,38950,38950,38950,0
20240730,160800,18452449550,38950,38950,38950,38950,0
20240730,160700,18452449550,38950,38950,38950,38950,0
20240730,160600,18452449550,38950,38950,38950,38950,0
20240730,160500,18452449550,38950,38950,38950,38950,0
20240730,160400,18452449550,38950,38950,38950,38950,0
20240730,160300,18452449550,38950,38950,38950,38950,0
20240730,160200,18452449550,38950,38950,38950,38950,0
20240730,160100,18452449550,38950,38950,38950,38950,0
20240730,160000,18452449550,38950,38950,38950,38950,0
20240730,155900,18452449550,38950,38950,38950,38950,0
20240730,155800,18452449550,38950,38950,38950,38950,0
20240730,155700,18452449550,38950,38950,38950,38950,0
20240730,155600,18452449550,38950,38950,38950,38950,0
20240730,155500,18452449550,38950,38950,38950,38950,0
20240730,155400,18452449550,38950,38950,38950,38950,0
20240730,155300,18452449550,38950,38950,38950,38950,0
20240730,155200,18452449550,38950,38950,38950,38950,0
20240730,155100,18452449550,38950,38950,38950,38950,0
20240730,155000,18452449550,38950,38950,38950,38950,0
20240730,154900,18452449550,38950,38950,38950,38950,0
20240730,154800,18452449550,38950,38950,38950,38950,0
20240730,154700,18452449550,38950,38950,38950,38950,0
20240730,154600,18452449550,38950,38950,38950,38950,0
20240730,154500,18452449550,38950,38950,38950,38950,0
20240730,154400,18452449550,38950,38950,38950,38950,0
20240730,154300,18452449550,38950,38950,38950,38950,0
20240730,154200,18452449550,38950,38950,38950,38950,0
20240730,154100,18452449550,38950,38950,38950,38950,25453
20240730,154000,18452449550,38950,38950,38950,38950,0
20240730,153900,18452449550,38950,38950,38950,38950,0
20240730,153800,18452449550,38950,38950,38950,38950,0
20240730,153700,18452449550,38950,38950,38950,38950,0
20240730,153600,18452449550,38950,38950,38950,38950,0
20240730,153500,18452449550,38950,38950,38950,38950,0
20240730,153400,18452449550,38950,38950,38950,38950,0
20240730,153300,18452449550,38950,38950,38950,38950,0
20240730,153200,18452449550,38950,38950,38950,38950,0
20240730,153100,18452449550,38950,38950,38950,38950,0
20240730,153000,18452449550,38950,38950,38950,38950,25453
20240730,152900,17461055200,38950,38950,38950,38950,0
20240730,152800,17461055200,38950,38950,38950,38950,0
20240730,152700,17461055200,38950,38950,38950,38950,0
20240730,152600,17461055200,38950,38950,38950,38950,0
20240730,152500,17461055200,38950,38950,38950,38950,0
20240730,152400,17461055200,38950,38950,38950,38950,0
20240730,152300,17461055200,38950,38950,38950,38950,0
20240730,152200,17461055200,38950,38950,38950,38950,0
20240730,152100,17461055200,38950,38950,38950,38950,0
20240730,152000,17461055200,38950,38950,38950,38950,0
20240730,151900,17461055200,38950,39000,39000,38850,3013
20240730,151800,17343790350,38950,39000,39000,38950,1130
20240730,151700,17299758550,39000,38950,39000,38900,1217
20240730,151600,17252352550,38900,39000,39000,38900,3303
20240730,151500,17123689100,39000,39050,39050,39000,1177
20240730,151400,17077775050,39050,39000,39050,39000,1017
20240730,151300,17038100700,39000,39000,39050,39000,1488
20240730,151200,16980052500,39050,39000,39050,39000,159
20240730,151100,16973845100,39050,39050,39050,39000,528
20240730,151000,16953236250,39000,38900,39050,38900,3568
20240730,150900,16814221200,38900,38900,38950,38900,1341
20240730,150800,16762052050,38900,38900,38950,38900,508
20240730,150700,16742288250,38950,38900,38950,38900,851
20240730,150600,16709174550,38900,38900,38950,38900,875
20240730,150500,16675134600,38950,38900,38950,38900,453
20240730,150400,16657506600,38950,38950,39000,38900,2571
20240730,150300,16557316400,38950,39000,39050,38950,1704
20240730,150200,16490900500,39000,39050,39050,39000,1208
20240730,150100,16443784600,39000,39050,39050,39000,1353
20240730,150000,16391007100,39000,39050,39050,39000,1667
20240730,145900,16325967550,39050,39050,39100,39000,1098
20240730,145800,16283085450,39050,39150,39150,39050,2760
20240730,145700,16175192300,39100,39150,39150,39100,913
20240730,145600,16139486550,39150,39150,39150,39100,1071
20240730,145500,16097585850,39100,39100,39150,39100,673
20240730,145400,16071256300,39100,39150,39150,39100,422
20240730,145300,16054736500,39150,39150,39150,39100,207
20240730,145200,16046633500,39100,39150,39150,39100,539
20240730,145100,16025541950,39150,39150,39200,39100,3561
20240730,145000,15886194100,39150,39150,39200,39150,885
20240730,144900,15851533150,39200,39200,39200,39150,257
20240730,144800,15841460800,39200,39150,39200,39150,612
20240730,144700,15817488300,39200,39200,39200,39200,254
20240730,144600,15807531500,39200,39150,39200,39100,989
20240730,144500,15768809050,39150,39150,39150,39100,313
20240730,144400,15756556550,39150,39150,39150,39100,377
20240730,144300,15741801950,39150,39150,39150,39100,551
20240730,144200,15720233650,39100,39150,39200,39100,2823
20240730,144100,15609712550,39200,39200,39200,39150,559
20240730,144000,15587806300,39200,39150,39200,39150,212
20240730,143900,15579498750,39150,39150,39200,39150,479
20240730,143800,15560732200,39200,39200,39200,39150,409
20240730,143700,15544710000,39200,39200,39200,39150,320
20240730,143600,15532167550,39200,39150,39200,39150,1932
20240730,143500,15456513650,39150,39200,39200,39150,1797
20240730,143400,15386150550,39200,39250,39250,39150,2999
20240730,143300,15268652500,39200,39250,39250,39200,315
20240730,143200,15256290350,39250,39250,39300,39200,1248
20240730,143100,15207314800,39300,39250,39300,39250,209
20240730,143000,15199104950,39300,39300,39350,39250,513
20240730,142900,15178934000,39300,39300,39300,39250,4924
20240730,142800,14985495800,39300,39300,39300,39250,349
20240730,142700,14971781650,39300,39250,39300,39250,309
20240730,142600,14959639100,39300,39300,39300,39250,1011
20240730,142500,14919909850,39250,39300,39300,39250,2402
20240730,142400,14825517100,39300,39300,39300,39250,390
20240730,142300,14810195450,39300,39300,39300,39250,266
20240730,142200,14799743800,39300,39300,39300,39250,249
20240730,142100,14789959600,39250,39300,39300,39250,243
20240730,142000,14780409800,39300,39300,39300,39250,130
20240730,141900,14775302550,39300,39250,39300,39250,408
20240730,141800,14759279150,39300,39250,39300,39200,1717
20240730,141700,14691876500,39250,39250,39250,39200,1812
20240730,141600,14620755900,39250,39250,39300,39250,10511
20240730,141500,14208058000,39300,39300,39300,39250,560
20240730,141400,14186062100,39300,39300,39300,39250,492
20240730,141300,14166728700,39300,39250,39300,39250,480
20240730,141200,14147865600,39250,39300,39300,39250,197
20240730,141100,14140124550,39300,39300,39300,39250,520
20240730,141000,14119690550,39300,39300,39300,39250,382
20240730,140900,14104680150,39300,39300,39300,39250,671
20240730,140800,14078320950,39250,39300,39300,39250,487
20240730,140700,14059187150,39300,39250,39300,39250,619
20240730,140600,14034873100,39250,39300,39300,39250,649
20240730,140500,14009373800,39250,39250,39300,39250,659
20240730,140400,13983495250,39300,39250,39300,39250,531
20240730,140300,13962630650,39300,39250,39300,39250,567
20240730,140200,13940354300,39300,39300,39300,39250,334
20240730,140100,13927229700,39300,39300,39300,39250,261
20240730,140000,13916973700,39300,39250,39300,39250,1451
20240730,135900,13859954750,39250,39250,39300,39250,372
20240730,135800,13845340500,39300,39250,39300,39250,290
20240730,135700,13833946200,39300,39250,39300,39250,150
20240730,135600,13828052350,39250,39300,39300,39250,275
20240730,135500,13817245150,39250,39300,39300,39250,312
20240730,135400,13804991150,39300,39250,39300,39250,330
20240730,135300,13792024800,39250,39300,39300,39250,675
20240730,135200,13765514700,39250,39350,39350,39250,4174
20240730,135100,13601471000,39300,39350,39350,39300,401
20240730,135000,13585693950,39300,39300,39350,39300,2044
20240730,134900,13505302650,39300,39300,39350,39300,537
20240730,134800,13484188050,39300,39300,39350,39300,1237
20240730,134700,13435565600,39300,39300,39350,39300,294
20240730,134600,13423997750,39350,39350,39350,39300,299
20240730,134500,13412234700,39300,39300,39350,39300,244
20240730,134400,13402637500,39300,39350,39350,39300,272
20240730,134300,13391935550,39300,39300,39350,39300,1103
20240730,134200,13348579500,39300,39300,39350,39300,368
20240730,134100,13334108750,39300,39350,39350,39300,586
20240730,134000,13311062600,39300,39350,39350,39300,440
20240730,133900,13293758800,39300,39350,39350,39300,202
20240730,133800,13285812700,39350,39400,39400,39300,833
20240730,133700,13253044450,39400,39400,39400,39350,1454
20240730,133600,13195814950,39400,39350,39400,39350,1315
20240730,133500,13144047850,39300,39300,39350,39300,2273
20240730,133400,13054614150,39350,39300,39350,39300,1525
20240730,133300,12994653100,39350,39400,39400,39300,2142
20240730,133200,12910415150,39350,39450,39450,39300,9707
20240730,133100,12528144700,39450,39450,39450,39400,965
20240730,133000,12490080700,39450,39400,39450,39400,4995
20240730,132900,12293039500,39450,39400,39450,39400,475
20240730,132800,12274302400,39450,39450,39450,39400,472
20240730,132700,12255683800,39450,39400,39450,39350,772
20240730,132600,12225256050,39400,39400,39400,39350,1754
20240730,132500,12156149700,39400,39400,39400,39350,1053
20240730,132400,12114665050,39400,39400,39400,39350,918
20240730,132300,12078508600,39400,39400,39400,39350,464
20240730,132200,12060229250,39400,39350,39400,39350,1017
20240730,132100,12020162950,39350,39250,39450,39200,25023
20240730,132000,11036171750,39250,39250,39250,39200,1265
20240730,131900,10986521750,39250,39250,39250,39200,1435
20240730,131800,10930201600,39250,39250,39250,39200,445
20240730,131700,10912735550,39250,39250,39250,39200,498
20240730,131600,10893193700,39200,39250,39250,39200,426
20240730,131500,10876476900,39250,39250,39250,39200,229
20240730,131400,10867490050,39250,39250,39250,39200,918
20240730,131300,10831465450,39250,39200,39250,39200,2903
20240730,131200,10717564200,39200,39200,39200,39150,4101
20240730,131100,10556807350,39200,39200,39200,39150,2011
20240730,131000,10477983600,39200,39200,39200,39150,1366
20240730,130900,10424494350,39200,39200,39200,39150,428
20240730,130800,10407725250,39200,39200,39200,39150,203
20240730,130700,10399772650,39150,39200,39200,39150,344
20240730,130600,10386295250,39150,39150,39200,39150,513
20240730,130500,10366200150,39200,39200,39200,39150,1302
20240730,130400,10315165400,39150,39200,39200,39150,367
20240730,130300,10300791650,39150,39150,39200,39150,527
20240730,130200,10280148150,39150,39150,39200,39150,580
20240730,130100,10257428750,39200,39200,39200,39150,461
20240730,130000,10239369750,39200,39200,39200,39150,262
20240730,125900,10229102000,39200,39200,39200,39150,381
20240730,125800,10214173900,39200,39200,39200,39150,443
20240730,125700,10196816050,39200,39200,39200,39150,766
20240730,125600,10166791750,39200,39200,39200,39150,413
20240730,125500,10150607750,39200,39150,39200,39150,1015
20240730,125400,10110838150,39200,39200,39200,39200,29
20240730,125300,10109701350,39150,39200,39200,39150,103
20240730,125200,10105665150,39150,39200,39200,39150,284
20240730,125100,10094537550,39200,39150,39200,39150,1182
20240730,125000,10048209900,39200,39100,39200,39100,2256
20240730,124900,9959881200,39100,39100,39150,39100,598
20240730,124800,9936496700,39150,39100,39150,39100,261
20240730,124700,9926278850,39100,39150,39150,39100,1516
20240730,124600,9866989800,39100,39150,39150,39100,307
20240730,124500,9854979500,39100,39150,39150,39100,166
20240730,124400,9848481650,39150,39150,39150,39100,294
20240730,124300,9836972900,39150,39150,39150,39100,201
20240730,124200,9829107950,39150,39150,39150,39100,363
20240730,124100,9814903100,39150,39150,39150,39100,553
20240730,124000,9793254700,39150,39150,39150,39100,426
20240730,123900,9776577550,39150,39150,39150,39100,272
20240730,123800,9765932150,39150,39150,39150,39100,174
20240730,123700,9759120400,39150,39150,39150,39100,626
20240730,123600,9734628900,39150,39100,39150,39100,418
20240730,123500,9718267300,39150,39150,39150,39100,177
20240730,123400,9711338200,39150,39150,39150,39100,426
20240730,123300,9694671250,39150,39150,39150,39100,326
20240730,123200,9681909950,39150,39100,39150,39100,459
20240730,123100,9663946500,39150,39100,39150,39100,191
20240730,123000,9656474300,39100,39100,39150,39100,281
20240730,122900,9645481850,39100,39150,39150,39100,541
20240730,122800,9624314800,39150,39100,39150,39100,427
20240730,122700,9607611950,39100,39100,39150,39100,218
20240730,122600,9599081850,39100,39100,39150,39100,190
20240730,122500,9591647300,39100,39100,39150,39100,182
20240730,122400,9584523050,39150,39150,39150,39150,37
20240730,122300,9583074500,39150,39150,39150,39100,439
20240730,122200,9565889700,39150,39200,39200,39100,2924
20240730,122100,9451417100,39150,39150,39200,39150,245
20240730,122000,9441816250,39200,39200,39200,39150,322
20240730,121900,9429194300,39150,39200,39200,39150,192
20240730,121800,9421673700,39150,39150,39200,39150,395
20240730,121700,9406197050,39200,39150,39200,39150,1568
20240730,121600,9344790500,39150,39100,39150,39100,675
20240730,121500,9318367700,39100,39150,39150,39100,1411
20240730,121400,9263127550,39150,39100,39150,39050,3036
20240730,121300,9144413050,39100,39100,39100,39050,244
20240730,121200,9134877800,39050,39100,39100,39050,1560
20240730,121100,9073947000,39100,39100,39100,39050,194
20240730,121000,9066363850,39100,39100,39100,39050,254
20240730,120900,9056436050,39050,39050,39100,39050,809
20240730,120800,9024841050,39050,39050,39100,39050,547
20240730,120700,9003463000,39100,39050,39100,39050,413
20240730,120600,8987321500,39050,39050,39100,39050,238
20240730,120500,8978020450,39050,39050,39100,39050,300
20240730,120400,8966300700,39050,39100,39100,39050,1383
20240730,120300,8912285900,39050,39050,39100,39050,573
20240730,120200,8889900400,39100,39050,39100,39050,519
20240730,120100,8869625600,39100,39100,39100,39050,301
20240730,120000,8857863900,39100,39100,39100,39050,422
20240730,115900,8841373900,39100,39100,39100,39050,380
20240730,115800,8826524400,39100,39050,39100,39050,236
20240730,115700,8817298000,39050,39100,39100,39050,297
20240730,115600,8805687500,39100,39100,39100,39050,265
20240730,115500,8795328900,39100,39050,39100,39050,569
20240730,115400,8773092450,39050,39100,39100,39050,291
20240730,115300,8761721800,39100,39100,39100,39050,489
20240730,115200,8742610850,39100,39100,39100,39050,423
20240730,115100,8726079600,39100,39100,39100,39050,388
20240730,115000,8710913300,39100,39100,39100,39050,186
20240730,114900,8703641550,39050,39100,39100,39050,325
20240730,114800,8690939150,39100,39100,39100,39050,1003
20240730,114700,8651748400,39100,39100,39100,39050,248
20240730,114600,8642057200,39100,39100,39100,39050,381
20240730,114500,8627165550,39100,39100,39100,39050,292
20240730,114400,8615753850,39100,39100,39100,39050,451
20240730,114300,8598120950,39100,39050,39100,39050,183
20240730,114200,8590968200,39050,39100,39100,39050,128
20240730,114100,8585967700,39100,39100,39100,39050,256
20240730,114000,8575960100,39100,39100,39100,39050,329
20240730,113900,8563101150,39100,39150,39150,39050,5195
20240730,113800,8359976850,39150,39150,39150,39100,205
20240730,113700,8351953200,39150,39150,39150,39100,348
20240730,113600,8338330800,39150,39150,39150,39100,381
20240730,113500,8323421400,39150,39150,39150,39100,347
20240730,113400,8309847250,39100,39100,39150,39100,407
20240730,113300,8293923800,39150,39150,39150,39100,409
20240730,113200,8277912450,39150,39150,39150,39100,353
20240730,113100,8264100250,39100,39150,39150,39100,362
20240730,113000,8249936400,39150,39150,39150,39100,114
20240730,112900,8245473550,39150,39150,39150,39100,486
20240730,112800,8226451500,39100,39150,39150,39100,114
20240730,112700,8221989100,39150,39150,39150,39100,106
20240730,112600,8217839650,39150,39150,39150,39100,219
20240730,112500,8209266000,39150,39150,39150,39100,2887
20240730,112400,8096319500,39150,39150,39150,39100,1196
20240730,112300,8049539900,39100,39150,39150,39100,237
20240730,112200,8040261950,39150,39150,39150,39100,352
20240730,112100,8026485350,39100,39100,39150,39100,408
20240730,112000,8010517600,39150,39150,39150,39100,435
20240730,111900,7993498900,39100,39100,39150,39100,284
20240730,111800,7982385850,39150,39150,39150,39100,321
20240730,111700,7969818900,39150,39100,39150,39100,397
20240730,111600,7954284000,39150,39200,39200,39150,2002
20240730,111500,7875896850,39200,39200,39200,39150,305
20240730,111400,7863944150,39200,39200,39200,39150,746
20240730,111300,7834707350,39200,39100,39200,39100,1888
20240730,111200,7760785650,39150,39150,39150,39100,244
20240730,111100,7751236450,39150,39150,39150,39100,303
20240730,111000,7739374350,39150,39150,39150,39100,460
20240730,110900,7721366500,39150,39150,39150,39100,1966
20240730,110800,7644398700,39150,39100,39150,39050,673
20240730,110700,7618073000,39100,39100,39100,39050,495
20240730,110600,7598719200,39100,39100,39100,39050,124
20240730,110500,7593871700,39100,39100,39100,39050,297
20240730,110400,7582266550,39100,39050,39100,39000,1529
20240730,110300,7522546650,39000,39050,39050,39000,604
20240730,110200,7498961150,39000,39100,39100,39000,2907
20240730,110100,7385431650,39100,39100,39100,39050,208
20240730,110000,7377300200,39050,39100,39100,39050,327
20240730,105900,7364518000,39100,39100,39100,39050,531
20240730,105800,7343759200,39050,39100,39100,39050,397
20240730,105700,7328249300,39100,39100,39100,39050,305
20240730,105600,7316328200,39100,39100,39100,39050,338
20240730,105500,7303112900,39050,39100,39100,39050,513
20240730,105400,7283065300,39050,39100,39100,39050,268
20240730,105300,7272592850,39100,39100,39100,39050,347
20240730,105200,7259033900,39050,39100,39100,39050,586
20240730,105100,7236132850,39050,39150,39150,39050,1794
20240730,105000,7165980400,39150,39150,39150,39100,222
20240730,104900,7157294300,39150,39150,39150,39100,297
20240730,104800,7145676550,39150,39150,39150,39100,421
20240730,104700,7129204600,39150,39100,39150,39100,299
20240730,104600,7117507350,39150,39150,39150,39100,428
20240730,104500,7100765000,39100,39150,39150,39100,471
20240730,104400,7082334200,39100,39150,39150,39100,431
20240730,104300,7065469050,39150,39100,39150,39100,512
20240730,104200,7045446950,39150,39150,39150,39100,404
20240730,104100,7029639900,39100,39150,39150,39100,354
20240730,104000,7015783200,39150,39150,39150,39050,404
20240730,103900,6999981300,39100,39100,39150,39050,1225
20240730,103800,6952113100,39100,39150,39150,39100,1153
20240730,103700,6907025300,39100,39150,39150,39100,2083
20240730,103600,6825558400,39150,39150,39150,39100,248
20240730,103500,6815851500,39150,39150,39150,39100,433
20240730,103400,6798902450,39150,39150,39150,39100,320
20240730,103300,6786375000,39150,39150,39150,39100,483
20240730,103200,6767466150,39150,39050,39150,39050,2153
20240730,103100,6683270950,39050,39050,39100,39000,1945
20240730,103000,6607308300,39050,39100,39100,39050,189
20240730,102900,6599919800,39100,39100,39100,39100,161
20240730,102800,6593624700,39050,39050,39100,39000,127
20240730,102700,6588666850,39000,39050,39100,39000,784
20240730,102600,6558057350,39000,39050,39050,39000,116
20240730,102500,6553528300,39050,39100,39100,39000,582
20240730,102400,6530795850,39050,39100,39100,39050,2228
20240730,102300,6443698900,39150,39150,39150,39100,126
20240730,102200,6438766100,39150,39100,39150,39100,587
20240730,102100,6415793900,39100,39250,39250,39100,1023
20240730,102000,6375721200,39250,39200,39250,39150,3016
20240730,101900,6257502350,39150,39200,39200,39150,214
20240730,101800,6249116800,39200,39200,39200,39100,1158
20240730,101700,6203749750,39200,39150,39200,39150,756
20240730,101600,6174147800,39150,39150,39150,39100,669
20240730,101500,6147957250,39150,39150,39200,39100,3012
20240730,101400,6030039450,39150,39100,39150,39050,848
20240730,101300,5996869750,39150,39050,39150,38500,12262
20240730,101200,5520711650,39050,39050,39100,39000,699
20240730,101100,5493426700,39000,39000,39050,39000,359
20240730,101000,5479414600,39000,38950,39000,38950,365
20240730,100900,5465180250,38950,39000,39000,38950,1494
20240730,100800,5406920650,38950,38950,39000,38950,260
20240730,100700,5396793550,39000,38950,39000,38900,568
20240730,100600,5374671800,38950,38950,38950,38900,400
20240730,100500,5359105050,38900,39000,39000,38900,548
20240730,100400,5337757650,39000,39000,39000,38950,353
20240730,100300,5324004600,39000,38950,39000,38900,2138
20240730,100200,5240734850,38950,38950,38950,38900,250
20240730,100100,5231002750,38900,38950,38950,38900,410
20240730,100000,5215052900,38950,38950,38950,38900,1432
20240730,095900,5159337950,38950,38950,38950,38900,264
20240730,095800,5149060750,38950,38950,38950,38900,277
20240730,095700,5138283000,38900,39050,39050,38900,1213
20240730,095600,5091007300,39050,39050,39050,39000,303
20240730,095500,5079181000,39050,39100,39100,39000,473
20240730,095400,5060709600,39050,39050,39100,39050,235
20240730,095300,5051530000,39100,39100,39150,39050,1959
20240730,095200,4974978700,39100,39000,39100,39000,1470
20240730,095100,4917567850,39000,39000,39000,38900,1056
20240730,095000,4876424250,39000,39150,39150,38950,5093
20240730,094900,4677669350,39100,39000,39100,38950,6368
20240730,094800,4429270200,38950,38900,39000,38850,2216
20240730,094700,4342981350,38900,38900,38950,38850,555
20240730,094600,4321387800,38900,38900,38900,38850,1516
20240730,094500,4262474300,38900,38850,38900,38850,686
20240730,094400,4235792500,38900,38750,38900,38750,8233
20240730,094300,3916106900,38750,38750,38750,38700,194
20240730,094200,3908590900,38750,38700,38750,38700,327
20240730,094100,3895927350,38750,38750,38750,38700,448
20240730,094000,3878568750,38750,38750,38750,38700,676
20240730,093900,3852400550,38700,38700,38750,38700,211
20240730,093800,3844233100,38750,38800,38800,38700,1550
20240730,093700,3784159500,38800,38800,38850,38750,3090
20240730,093600,3664274450,38800,38750,38800,38700,3332
20240730,093500,3535157100,38750,38750,38750,38750,208
20240730,093400,3527097100,38750,38750,38750,38700,185
20240730,093300,3519930150,38750,38750,38750,38700,727
20240730,093200,3491768150,38750,38750,38750,38700,241
20240730,093100,3482430650,38700,38750,38750,38700,267
20240730,093000,3472090200,38700,38750,38750,38700,762
20240730,092900,3442576400,38750,38700,38750,38700,602
20240730,092800,3419251000,38750,38750,38750,38700,366
20240730,092700,3405073300,38750,38700,38750,38700,619
20240730,092600,3381090750,38750,38750,38750,38700,510
20240730,092500,3361330200,38750,38750,38750,38700,174
20240730,092400,3354589400,38750,38750,38750,38700,1232
20240730,092300,3306867000,38750,38650,38800,38650,3698
20240730,092200,3163687350,38650,38700,38700,38600,2617
20240730,092100,3062535100,38650,38700,38700,38650,168
20240730,092000,3056035650,38700,38700,38700,38650,116
20240730,091900,3051548300,38700,38800,38800,38700,1589
20240730,091800,2989941200,38750,38750,38800,38650,2440
20240730,091700,2895506100,38750,38600,38750,38550,5405
20240730,091600,2686984500,38600,38550,38600,38500,635
20240730,091500,2662503700,38550,38500,38600,38500,861
20240730,091400,2629342950,38600,38500,38600,38450,2350
20240730,091300,2538880600,38500,38500,38600,38500,1127
20240730,091200,2495440600,38500,38550,38600,38450,6123
20240730,091100,2259810150,38550,38600,38600,38500,1801
20240730,091000,2190403700,38600,38600,38600,38500,1302
20240730,090900,2140212700,38600,38550,38600,38500,2176
20240730,090800,2056341850,38600,38600,38650,38550,2718
20240730,090700,1951390850,38600,38600,38650,38550,3889
20240730,090600,1801301350,38600,38600,38600,38500,4851
20240730,090500,1614338450,38550,38500,38600,38500,4672
20240730,090400,1434218900,38550,38550,38600,38500,2368
20240730,090300,1342955750,38600,38700,38700,38600,3109
20240730,090200,1222883650,38700,38500,38700,38450,3970
20240730,090100,1069814100,38500,38600,38600,38350,8518
20240730,090000,741789350,38600,38750,38750,38500,19153