KissMeData/035720/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192100,62466646550,41500,41500,41500,41500,57362
20240705,192000,62466646550,41500,41500,41500,41500,0
20240705,191900,62466646550,41500,41500,41500,41500,0
20240705,191800,62466646550,41500,41500,41500,41500,0
20240705,191700,62466646550,41500,41500,41500,41500,0
20240705,191600,62466646550,41500,41500,41500,41500,0
20240705,191500,62466646550,41500,41500,41500,41500,0
20240705,191400,62466646550,41500,41500,41500,41500,0
20240705,191300,62466646550,41500,41500,41500,41500,0
20240705,191200,62466646550,41500,41500,41500,41500,0
20240705,191100,62466646550,41500,41500,41500,41500,0
20240705,191000,62466646550,41500,41500,41500,41500,0
20240705,190900,62466646550,41500,41500,41500,41500,0
20240705,190800,62466646550,41500,41500,41500,41500,0
20240705,190700,62466646550,41500,41500,41500,41500,0
20240705,190600,62466646550,41500,41500,41500,41500,0
20240705,190500,62466646550,41500,41500,41500,41500,0
20240705,190400,62466646550,41500,41500,41500,41500,0
20240705,190300,62466646550,41500,41500,41500,41500,0
20240705,190200,62466646550,41500,41500,41500,41500,0
20240705,190100,62466646550,41500,41500,41500,41500,0
20240705,190000,62466646550,41500,41500,41500,41500,0
20240705,185900,62466646550,41500,41500,41500,41500,0
20240705,185800,62466646550,41500,41500,41500,41500,0
20240705,185700,62466646550,41500,41500,41500,41500,0
20240705,185600,62466646550,41500,41500,41500,41500,0
20240705,185500,62466646550,41500,41500,41500,41500,0
20240705,185400,62466646550,41500,41500,41500,41500,0
20240705,185300,62466646550,41500,41500,41500,41500,0
20240705,185200,62466646550,41500,41500,41500,41500,0
20240705,185100,62466646550,41500,41500,41500,41500,57362
20240705,185000,62466646550,41500,41500,41500,41500,0
20240705,184900,62466646550,41500,41500,41500,41500,0
20240705,184800,62466646550,41500,41500,41500,41500,0
20240705,184700,62466646550,41500,41500,41500,41500,0
20240705,184600,62466646550,41500,41500,41500,41500,0
20240705,184500,62466646550,41500,41500,41500,41500,0
20240705,184400,62466646550,41500,41500,41500,41500,0
20240705,184300,62466646550,41500,41500,41500,41500,0
20240705,184200,62466646550,41500,41500,41500,41500,0
20240705,184100,62466646550,41500,41500,41500,41500,0
20240705,184000,62466646550,41500,41500,41500,41500,0
20240705,183900,62466646550,41500,41500,41500,41500,0
20240705,183800,62466646550,41500,41500,41500,41500,0
20240705,183700,62466646550,41500,41500,41500,41500,0
20240705,183600,62466646550,41500,41500,41500,41500,0
20240705,183500,62466646550,41500,41500,41500,41500,0
20240705,183400,62466646550,41500,41500,41500,41500,0
20240705,183300,62466646550,41500,41500,41500,41500,0
20240705,183200,62466646550,41500,41500,41500,41500,0
20240705,183100,62466646550,41500,41500,41500,41500,0
20240705,183000,62466646550,41500,41500,41500,41500,0
20240705,182900,62466646550,41500,41500,41500,41500,0
20240705,182800,62466646550,41500,41500,41500,41500,0
20240705,182700,62466646550,41500,41500,41500,41500,0
20240705,182600,62466646550,41500,41500,41500,41500,0
20240705,182500,62466646550,41500,41500,41500,41500,0
20240705,182400,62466646550,41500,41500,41500,41500,0
20240705,182300,62466646550,41500,41500,41500,41500,0
20240705,182200,62466646550,41500,41500,41500,41500,0
20240705,182100,62466646550,41500,41500,41500,41500,57362
20240705,182000,62466646550,41500,41500,41500,41500,0
20240705,181900,62466646550,41500,41500,41500,41500,0
20240705,181800,62466646550,41500,41500,41500,41500,0
20240705,181700,62466646550,41500,41500,41500,41500,0
20240705,181600,62466646550,41500,41500,41500,41500,0
20240705,181500,62466646550,41500,41500,41500,41500,0
20240705,181400,62466646550,41500,41500,41500,41500,0
20240705,181300,62466646550,41500,41500,41500,41500,0
20240705,181200,62466646550,41500,41500,41500,41500,0
20240705,181100,62466646550,41500,41500,41500,41500,0
20240705,181000,62466646550,41500,41500,41500,41500,0
20240705,180900,62466646550,41500,41500,41500,41500,0
20240705,180800,62466646550,41500,41500,41500,41500,0
20240705,180700,62466646550,41500,41500,41500,41500,0
20240705,180600,62466646550,41500,41500,41500,41500,0
20240705,180500,62466646550,41500,41500,41500,41500,0
20240705,180400,62466646550,41500,41500,41500,41500,0
20240705,180300,62466646550,41500,41500,41500,41500,0
20240705,180200,62466646550,41500,41500,41500,41500,0
20240705,180100,62466646550,41500,41500,41500,41500,0
20240705,180000,62466646550,41500,41500,41500,41500,0
20240705,175900,62466646550,41500,41500,41500,41500,0
20240705,175800,62466646550,41500,41500,41500,41500,0
20240705,175700,62466646550,41500,41500,41500,41500,0
20240705,175600,62466646550,41500,41500,41500,41500,0
20240705,175500,62466646550,41500,41500,41500,41500,0
20240705,175400,62466646550,41500,41500,41500,41500,0
20240705,175300,62466646550,41500,41500,41500,41500,0
20240705,175200,62466646550,41500,41500,41500,41500,0
20240705,175100,62466646550,41500,41500,41500,41500,57362
20240705,175000,62466646550,41500,41500,41500,41500,0
20240705,174900,62466646550,41500,41500,41500,41500,0
20240705,174800,62466646550,41500,41500,41500,41500,0
20240705,174700,62466646550,41500,41500,41500,41500,0
20240705,174600,62466646550,41500,41500,41500,41500,0
20240705,174500,62466646550,41500,41500,41500,41500,0
20240705,174400,62466646550,41500,41500,41500,41500,0
20240705,174300,62466646550,41500,41500,41500,41500,0
20240705,174200,62466646550,41500,41500,41500,41500,0
20240705,174100,62466646550,41500,41500,41500,41500,0
20240705,174000,62466646550,41500,41500,41500,41500,0
20240705,173900,62466646550,41500,41500,41500,41500,0
20240705,173800,62466646550,41500,41500,41500,41500,0
20240705,173700,62466646550,41500,41500,41500,41500,0
20240705,173600,62466646550,41500,41500,41500,41500,0
20240705,173500,62466646550,41500,41500,41500,41500,0
20240705,173400,62466646550,41500,41500,41500,41500,0
20240705,173300,62466646550,41500,41500,41500,41500,0
20240705,173200,62466646550,41500,41500,41500,41500,0
20240705,173100,62466646550,41500,41500,41500,41500,0
20240705,173000,62466646550,41500,41500,41500,41500,0
20240705,172900,62466646550,41500,41500,41500,41500,0
20240705,172800,62466646550,41500,41500,41500,41500,0
20240705,172700,62466646550,41500,41500,41500,41500,0
20240705,172600,62466646550,41500,41500,41500,41500,0
20240705,172500,62466646550,41500,41500,41500,41500,0
20240705,172400,62466646550,41500,41500,41500,41500,0
20240705,172300,62466646550,41500,41500,41500,41500,0
20240705,172200,62466646550,41500,41500,41500,41500,0
20240705,172100,62466646550,41500,41500,41500,41500,57362
20240705,172000,62466646550,41500,41500,41500,41500,0
20240705,171900,62466646550,41500,41500,41500,41500,0
20240705,171800,62466646550,41500,41500,41500,41500,0
20240705,171700,62466646550,41500,41500,41500,41500,0
20240705,171600,62466646550,41500,41500,41500,41500,0
20240705,171500,62466646550,41500,41500,41500,41500,0
20240705,171400,62466646550,41500,41500,41500,41500,0
20240705,171300,62466646550,41500,41500,41500,41500,0
20240705,171200,62466646550,41500,41500,41500,41500,0
20240705,171100,62466646550,41500,41500,41500,41500,0
20240705,171000,62466646550,41500,41500,41500,41500,0
20240705,170900,62466646550,41500,41500,41500,41500,0
20240705,170800,62466646550,41500,41500,41500,41500,0
20240705,170700,62466646550,41500,41500,41500,41500,0
20240705,170600,62466646550,41500,41500,41500,41500,0
20240705,170500,62466646550,41500,41500,41500,41500,0
20240705,170400,62466646550,41500,41500,41500,41500,0
20240705,170300,62466646550,41500,41500,41500,41500,0
20240705,170200,62466646550,41500,41500,41500,41500,0
20240705,170100,62466646550,41500,41500,41500,41500,0
20240705,170000,62466646550,41500,41500,41500,41500,0
20240705,165900,62466646550,41500,41500,41500,41500,0
20240705,165800,62466646550,41500,41500,41500,41500,0
20240705,165700,62466646550,41500,41500,41500,41500,0
20240705,165600,62466646550,41500,41500,41500,41500,0
20240705,165500,62466646550,41500,41500,41500,41500,0
20240705,165400,62466646550,41500,41500,41500,41500,0
20240705,165300,62466646550,41500,41500,41500,41500,0
20240705,165200,62466646550,41500,41500,41500,41500,0
20240705,165100,62466646550,41500,41500,41500,41500,57362
20240705,165000,62466646550,41500,41500,41500,41500,0
20240705,164900,62466646550,41500,41500,41500,41500,0
20240705,164800,62466646550,41500,41500,41500,41500,0
20240705,164700,62466646550,41500,41500,41500,41500,0
20240705,164600,62466646550,41500,41500,41500,41500,0
20240705,164500,62466646550,41500,41500,41500,41500,0
20240705,164400,62466646550,41500,41500,41500,41500,0
20240705,164300,62466646550,41500,41500,41500,41500,0
20240705,164200,62466646550,41500,41500,41500,41500,0
20240705,164100,62466646550,41500,41500,41500,41500,0
20240705,164000,62466646550,41500,41500,41500,41500,0
20240705,163900,62466646550,41500,41500,41500,41500,0
20240705,163800,62466646550,41500,41500,41500,41500,0
20240705,163700,62466646550,41500,41500,41500,41500,0
20240705,163600,62466646550,41500,41500,41500,41500,0
20240705,163500,62466646550,41500,41500,41500,41500,0
20240705,163400,62466646550,41500,41500,41500,41500,0
20240705,163300,62466646550,41500,41500,41500,41500,0
20240705,163200,62466646550,41500,41500,41500,41500,0
20240705,163100,62466646550,41500,41500,41500,41500,0
20240705,163000,62466646550,41500,41500,41500,41500,0
20240705,162900,62466646550,41500,41500,41500,41500,0
20240705,162800,62466646550,41500,41500,41500,41500,0
20240705,162700,62466646550,41500,41500,41500,41500,0
20240705,162600,62466646550,41500,41500,41500,41500,0
20240705,162500,62466646550,41500,41500,41500,41500,0
20240705,162400,62466646550,41500,41500,41500,41500,0
20240705,162300,62466646550,41500,41500,41500,41500,0
20240705,162200,62466646550,41500,41500,41500,41500,0
20240705,162100,62466646550,41500,41500,41500,41500,57362
20240705,162000,62466646550,41500,41500,41500,41500,0
20240705,161900,62466646550,41500,41500,41500,41500,0
20240705,161800,62466646550,41500,41500,41500,41500,0
20240705,161700,62466646550,41500,41500,41500,41500,0
20240705,161600,62466646550,41500,41500,41500,41500,0
20240705,161500,62466646550,41500,41500,41500,41500,0
20240705,161400,62466646550,41500,41500,41500,41500,0
20240705,161300,62466646550,41500,41500,41500,41500,0
20240705,161200,62466646550,41500,41500,41500,41500,0
20240705,161100,62466646550,41500,41500,41500,41500,0
20240705,161000,62466646550,41500,41500,41500,41500,0
20240705,160900,62466646550,41500,41500,41500,41500,0
20240705,160800,62466646550,41500,41500,41500,41500,0
20240705,160700,62466646550,41500,41500,41500,41500,0
20240705,160600,62466646550,41500,41500,41500,41500,0
20240705,160500,62466646550,41500,41500,41500,41500,0
20240705,160400,62466646550,41500,41500,41500,41500,0
20240705,160300,62466646550,41500,41500,41500,41500,0
20240705,160200,62466646550,41500,41500,41500,41500,0
20240705,160100,62466646550,41500,41500,41500,41500,0
20240705,160000,62466646550,41500,41500,41500,41500,0
20240705,155900,62466646550,41500,41500,41500,41500,0
20240705,155800,62466646550,41500,41500,41500,41500,0
20240705,155700,62466646550,41500,41500,41500,41500,0
20240705,155600,62466646550,41500,41500,41500,41500,0
20240705,155500,62466646550,41500,41500,41500,41500,0
20240705,155400,62466646550,41500,41500,41500,41500,0
20240705,155300,62466646550,41500,41500,41500,41500,0
20240705,155200,62466646550,41500,41500,41500,41500,0
20240705,155100,62466646550,41500,41500,41500,41500,57362
20240705,155000,62466646550,41500,41500,41500,41500,0
20240705,154900,62466646550,41500,41500,41500,41500,0
20240705,154800,62466646550,41500,41500,41500,41500,0
20240705,154700,62466646550,41500,41500,41500,41500,0
20240705,154600,62466646550,41500,41500,41500,41500,0
20240705,154500,62466646550,41500,41500,41500,41500,0
20240705,154400,62466646550,41500,41500,41500,41500,0
20240705,154300,62466646550,41500,41500,41500,41500,0
20240705,154200,62466646550,41500,41500,41500,41500,0
20240705,154100,62466646550,41500,41500,41500,41500,0
20240705,154000,62466646550,41500,41500,41500,41500,0
20240705,153900,62466646550,41500,41500,41500,41500,0
20240705,153800,62466646550,41500,41500,41500,41500,0
20240705,153700,62466646550,41500,41500,41500,41500,0
20240705,153600,62466646550,41500,41500,41500,41500,0
20240705,153500,62466646550,41500,41500,41500,41500,0
20240705,153400,62466646550,41500,41500,41500,41500,0
20240705,153300,62466646550,41500,41500,41500,41500,0
20240705,153200,62466646550,41500,41500,41500,41500,0
20240705,153100,62466646550,41500,41500,41500,41500,0
20240705,153000,62466646550,41500,41500,41500,41500,57362
20240705,152900,60086123550,41450,41450,41450,41450,0
20240705,152800,60086123550,41450,41450,41450,41450,0
20240705,152700,60086123550,41450,41450,41450,41450,0
20240705,152600,60086123550,41450,41450,41450,41450,0
20240705,152500,60086123550,41450,41450,41450,41450,0
20240705,152400,60086123550,41450,41450,41450,41450,0
20240705,152300,60086123550,41450,41450,41450,41450,0
20240705,152200,60086123550,41450,41450,41450,41450,0
20240705,152100,60086123550,41450,41450,41450,41450,0
20240705,152000,60086123550,41450,41450,41450,41450,0
20240705,151900,60086123550,41450,41350,41500,41350,11057
20240705,151800,59628224450,41400,41300,41400,41300,1378
20240705,151700,59571245650,41350,41400,41400,41300,4063
20240705,151600,59403235900,41350,41350,41400,41350,1822
20240705,151500,59327886150,41400,41350,41400,41350,4762
20240705,151400,59130908900,41400,41400,41400,41350,720
20240705,151300,59101114700,41350,41350,41400,41350,1826
20240705,151200,59025580250,41350,41400,41400,41300,11695
20240705,151100,58542125850,41350,41400,41450,41350,8000
20240705,151000,58210925650,41400,41400,41450,41400,1086
20240705,150900,58165947500,41400,41400,41450,41400,620
20240705,150800,58140266800,41400,41450,41450,41400,1143
20240705,150700,58092927500,41450,41450,41450,41400,870
20240705,150600,58056872200,41450,41450,41450,41400,2312
20240705,150500,57961134600,41450,41450,41500,41400,4371
20240705,150400,57780065650,41500,41450,41500,41450,4405
20240705,150300,57597461850,41500,41400,41500,41400,2769
20240705,150200,57482715450,41400,41400,41450,41400,1411
20240705,150100,57424268750,41400,41500,41500,41400,3421
20240705,150000,57282462800,41500,41500,41550,41450,6924
20240705,145900,56994950450,41550,41500,41550,41500,3197
20240705,145800,56862127150,41550,41550,41550,41500,1052
20240705,145700,56818431900,41550,41500,41550,41500,1677
20240705,145600,56748790900,41550,41550,41550,41500,1650
20240705,145500,56680251050,41550,41500,41550,41500,1923
20240705,145400,56600360800,41550,41550,41550,41500,1088
20240705,145300,56555167300,41550,41550,41600,41500,5496
20240705,145200,56326825700,41550,41550,41600,41550,8224
20240705,145100,55984944400,41550,41600,41600,41550,1935
20240705,145000,55904459850,41600,41550,41600,41550,2546
20240705,144900,55798567650,41600,41600,41600,41550,1366
20240705,144800,55741765300,41600,41650,41650,41500,10064
20240705,144700,55323118000,41650,41650,41650,41600,1231
20240705,144600,55271878800,41650,41650,41650,41600,1398
20240705,144500,55213694950,41600,41650,41650,41600,1398
20240705,144400,55155473650,41650,41500,41650,41500,6474
20240705,144300,54886377850,41500,41500,41550,41450,1952
20240705,144200,54805354950,41500,41450,41500,41450,2093
20240705,144100,54718499450,41450,41550,41550,41450,5314
20240705,144000,54497949400,41550,41500,41550,41500,1279
20240705,143900,54444820900,41550,41600,41600,41500,1610
20240705,143800,54377910150,41550,41650,41650,41500,12071
20240705,143700,53875697050,41700,41650,41700,41650,1858
20240705,143600,53798269450,41700,41700,41700,41650,5713
20240705,143500,53560291450,41700,41700,41700,41650,1032
20240705,143400,53517276250,41650,41650,41700,41650,1518
20240705,143300,53454002200,41700,41650,41700,41600,2242
20240705,143200,53360583900,41650,41650,41700,41600,2080
20240705,143100,53273953950,41600,41650,41700,41600,1434
20240705,143000,53214228650,41650,41700,41700,41650,2832
20240705,142900,53096221800,41650,41700,41700,41650,4671
20240705,142800,52901558250,41650,41600,41700,41550,8171
20240705,142700,52561417600,41550,41650,41650,41550,2649
20240705,142600,52451244200,41650,41700,41700,41600,3185
20240705,142500,52318592550,41700,41700,41700,41600,3858
20240705,142400,52157863400,41700,41700,41700,41650,2607
20240705,142300,52049210950,41700,41650,41700,41600,4219
20240705,142200,51873452350,41650,41600,41650,41550,4939
20240705,142100,51667923700,41600,41550,41600,41500,3659
20240705,142000,51515835100,41550,41550,41550,41500,1171
20240705,141900,51467190700,41500,41550,41550,41500,2479
20240705,141800,51364277950,41550,41500,41600,41450,2610
20240705,141700,51255860300,41500,41600,41600,41450,1592
20240705,141600,51189721800,41550,41600,41650,41550,10044
20240705,141500,50771746750,41600,41500,41600,41500,3315
20240705,141400,50634055100,41500,41500,41550,41450,2231
20240705,141300,50541428800,41500,41450,41500,41400,2104
20240705,141200,50454181050,41450,41400,41450,41400,1530
20240705,141100,50390791850,41450,41400,41450,41350,7557
20240705,141000,50077768300,41400,41400,41400,41300,2466
20240705,140900,49975787200,41400,41400,41400,41350,1344
20240705,140800,49920189250,41400,41400,41400,41350,1526
20240705,140700,49857044250,41400,41450,41500,41350,2892
20240705,140600,49737246450,41450,41450,41450,41400,3616
20240705,140500,49587434450,41400,41450,41450,41400,1661
20240705,140400,49518643500,41450,41450,41500,41400,4996
20240705,140300,49311622450,41450,41550,41550,41450,4133
20240705,140200,49140085600,41550,41550,41550,41500,1400
20240705,140100,49081936450,41550,41600,41600,41500,3671
20240705,140000,48929413000,41600,41600,41600,41550,1921
20240705,135900,48849529200,41550,41600,41600,41550,2551
20240705,135800,48743445750,41600,41600,41650,41550,3600
20240705,135700,48593682450,41650,41650,41650,41600,2222
20240705,135600,48501207600,41600,41600,41650,41600,2092
20240705,135500,48414148050,41600,41550,41650,41500,5377
20240705,135400,48190606700,41500,41500,41550,41450,9372
20240705,135300,47801642550,41500,41450,41500,41450,1475
20240705,135200,47740473100,41500,41500,41500,41450,1604
20240705,135100,47673931550,41500,41500,41500,41450,4835
20240705,135000,47473493200,41500,41500,41500,41450,1180
20240705,134900,47424547950,41500,41550,41550,41450,4859
20240705,134800,47222904450,41500,41550,41550,41500,2010
20240705,134700,47139460100,41500,41500,41550,41500,5214
20240705,134600,46922903000,41500,41550,41550,41450,2991
20240705,134500,46798764400,41500,41650,41650,41500,8847
20240705,134400,46431147400,41600,41650,41700,41600,2967
20240705,134300,46307548800,41700,41700,41750,41650,5966
20240705,134200,46058697400,41700,41750,41750,41650,8715
20240705,134100,45695265550,41700,41700,41750,41700,4058
20240705,134000,45525898650,41750,41750,41750,41700,5782
20240705,133900,45284554900,41750,41650,41800,41650,24750
20240705,133800,44251926900,41700,41650,41700,41650,8418
20240705,133700,43901172450,41700,41500,41700,41500,29789
20240705,133600,42662003250,41550,41550,41550,41450,3051
20240705,133500,42535332350,41500,41500,41550,41450,3265
20240705,133400,42399806450,41550,41500,41550,41500,2814
20240705,133300,42282895900,41550,41600,41600,41550,8323
20240705,133200,41936817050,41550,41550,41600,41500,17198
20240705,133100,41222407950,41500,41550,41550,41500,5412
20240705,133000,40997728550,41550,41450,41550,41450,11841
20240705,132900,40506340850,41500,41450,41500,41450,9049
20240705,132800,40130887700,41500,41500,41500,41450,6972
20240705,132700,39841572250,41450,41450,41500,41400,7323
20240705,132600,39537992900,41450,41300,41450,41300,15546
20240705,132500,38894761150,41350,41300,41350,41250,9649
20240705,132400,38496257750,41350,41300,41350,41300,4765
20240705,132300,38299448450,41300,41300,41350,41300,921
20240705,132200,38261404750,41350,41300,41350,41300,3942
20240705,132100,38098598400,41350,41350,41350,41300,4098
20240705,132000,37929324400,41350,41350,41350,41300,2175
20240705,131900,37839392300,41350,41300,41350,41300,2408
20240705,131800,37739843350,41350,41300,41350,41300,8184
20240705,131700,37401817550,41300,41250,41300,41200,3964
20240705,131600,37238275200,41250,41150,41250,41150,4367
20240705,131500,37058300100,41150,41250,41250,41150,4158
20240705,131400,36887007600,41250,41250,41250,41200,881
20240705,131300,36850672850,41250,41250,41300,41200,516
20240705,131200,36829380200,41250,41300,41300,41250,1766
20240705,131100,36756524850,41300,41250,41300,41250,3280
20240705,131000,36621197850,41200,41250,41250,41200,2978
20240705,130900,36498357050,41200,41200,41250,41200,4138
20240705,130800,36327870750,41200,41200,41200,41150,5457
20240705,130700,36103045800,41200,41200,41200,41150,1561
20240705,130600,36038745400,41200,41200,41200,41150,646
20240705,130500,36012146700,41200,41150,41200,41100,8788
20240705,130400,35650528750,41100,41150,41150,41100,161
20240705,130300,35643907850,41150,41150,41150,41100,1426
20240705,130200,35585269700,41150,41050,41150,41050,3428
20240705,130100,35444364100,41100,41100,41100,41050,5994
20240705,130000,35198011300,41050,41050,41100,41050,304
20240705,125900,35185530500,41100,41100,41100,41050,1561
20240705,125800,35121447550,41050,41050,41100,41050,2142
20240705,125700,35033495350,41050,41050,41100,41000,1825
20240705,125600,34958578700,41050,41050,41050,41000,1777
20240705,125500,34885638750,41050,41000,41050,41000,738
20240705,125400,34855377350,41050,41000,41050,40950,1483
20240705,125300,34794575100,41000,41000,41000,40950,832
20240705,125200,34760463850,41000,41000,41000,40950,3557
20240705,125100,34614631700,40950,41000,41000,40950,840
20240705,125000,34580215000,41000,40950,41000,40950,636
20240705,124900,34554167800,40950,41000,41000,40950,202
20240705,124800,34545893550,40950,41000,41000,40950,84
20240705,124700,34542453450,40950,40950,41050,40950,57
20240705,124600,34540116550,41050,41000,41100,40950,5701
20240705,124500,34306298250,41000,41000,41000,40950,1756
20240705,124400,34234362900,41000,40950,41000,40950,1091
20240705,124300,34189670450,41000,41050,41050,40950,7161
20240705,124200,33895821900,41100,41050,41100,41050,627
20240705,124100,33870071050,41100,41100,41100,41050,400
20240705,124000,33853650100,41100,41050,41100,41050,575
20240705,123900,33830023800,41050,41050,41100,41050,652
20240705,123800,33803237400,41100,41100,41100,41050,332
20240705,123700,33789599950,41050,41050,41100,41050,341
20240705,123600,33775597300,41100,41050,41100,41050,430
20240705,123500,33757940550,41050,41050,41100,41050,1355
20240705,123400,33702314500,41100,41050,41100,41000,567
20240705,123300,33679040700,41000,41050,41100,41000,2759
20240705,123200,33565811100,41050,41050,41050,41000,474
20240705,123100,33546360950,41050,41000,41050,40950,3106
20240705,123000,33418999700,41000,40950,41000,40900,5447
20240705,122900,33195892850,40900,40950,40950,40900,3328
20240705,122800,33059686300,40900,40900,40950,40900,481
20240705,122700,33040007750,40950,40900,40950,40900,699
20240705,122600,33011392100,40900,40950,40950,40900,438
20240705,122500,32993467250,40950,40900,40950,40900,341
20240705,122400,32979511250,40900,40900,40950,40900,479
20240705,122300,32959918400,40900,40950,40950,40900,1027
20240705,122200,32917913350,40950,40950,40950,40900,165
20240705,122100,32911161450,40900,40950,40950,40900,581
20240705,122000,32887395700,40950,40900,41000,40900,225
20240705,121900,32878187400,40950,40950,41000,40900,1944
20240705,121800,32798596600,40950,41000,41000,40950,319
20240705,121700,32785531000,41000,40950,41000,40950,673
20240705,121600,32757970750,41000,40950,41000,40900,5791
20240705,121500,32520828850,40900,40900,40950,40900,2890
20240705,121400,32402566750,40950,40900,40950,40900,2233
20240705,121300,32311219950,40900,40950,40950,40900,1118
20240705,121200,32265492550,40950,40900,40950,40900,720
20240705,121100,32236041250,40950,41000,41000,40900,3339
20240705,121000,32099305850,41000,41000,41050,40950,4660
20240705,120900,31908216400,41000,41050,41100,41000,2374
20240705,120800,31810784600,41050,41100,41150,41050,1342
20240705,120700,31755673350,41100,41100,41150,41100,1817
20240705,120600,31680988000,41100,41150,41150,41100,849
20240705,120500,31646093550,41100,41150,41150,41100,875
20240705,120400,31610126300,41150,41100,41150,41100,710
20240705,120300,31580940900,41100,41150,41150,41050,3847
20240705,120200,31422821750,41150,41150,41200,41150,1441
20240705,120100,31363524000,41200,41150,41200,41150,1345
20240705,120000,31308173300,41150,41150,41200,41100,5633
20240705,115900,31076371850,41150,41150,41150,41100,693
20240705,115800,31047872900,41100,41100,41150,41100,562
20240705,115700,31024772450,41100,41150,41150,41100,3190
20240705,115600,30893662600,41150,41150,41150,41100,2213
20240705,115500,30802700600,41100,41150,41150,41100,4182
20240705,115400,30630693600,41150,41150,41200,41150,623
20240705,115300,30605050650,41200,41150,41200,41150,3236
20240705,115200,30471767300,41200,41150,41200,41150,876
20240705,115100,30435710550,41200,41200,41200,41150,818
20240705,115000,30402014950,41200,41200,41250,41200,1941
20240705,114900,30322041300,41200,41250,41250,41200,958
20240705,114800,30282542400,41200,41200,41250,41150,3914
20240705,114700,30121281500,41150,41200,41250,41100,7333
20240705,114600,29819457100,41200,41300,41300,41200,2333
20240705,114500,29723234350,41300,41350,41350,41250,2039
20240705,114400,29639060350,41300,41400,41450,41300,6866
20240705,114300,29355046100,41450,41450,41550,41400,6332
20240705,114200,29092435700,41500,41600,41600,41450,4155
20240705,114100,28919955400,41600,41450,41600,41450,25947
20240705,114000,27842395850,41450,41400,41500,41350,14205
20240705,113900,27253895300,41350,41300,41400,41300,13864
20240705,113800,26680859500,41300,41200,41300,41150,16759
20240705,113700,25990098150,41200,41150,41200,41150,1822
20240705,113600,25915074300,41200,41150,41200,41150,2122
20240705,113500,25827744200,41150,41050,41200,41000,22322
20240705,113400,24910171750,41050,41000,41050,41000,5806
20240705,113300,24671859600,41050,41000,41050,41000,1046
20240705,113200,24628962250,41000,41050,41050,41000,4372
20240705,113100,24449658750,41050,41000,41050,41000,698
20240705,113000,24421032750,41000,41000,41050,41000,550
20240705,112900,24398479600,41050,41000,41050,41000,2400
20240705,112800,24299979550,41000,41000,41050,40950,12857
20240705,112700,23772821500,40950,40950,41000,40950,1681
20240705,112600,23703976750,40950,40950,41000,40950,843
20240705,112500,23669454700,40950,40900,41000,40850,10660
20240705,112400,23233194600,40900,40900,40900,40850,553
20240705,112300,23210590350,40900,40850,40900,40850,2166
20240705,112200,23122062450,40850,40950,40950,40850,3585
20240705,112100,22975473750,40950,40950,41000,40950,14308
20240705,112000,22389532800,40950,41000,41000,40950,13615
20240705,111900,21831340350,41000,41000,41000,40950,6584
20240705,111800,21561517550,41000,40950,41000,40950,3064
20240705,111700,21435950350,40950,40900,41000,40900,18267
20240705,111600,20687836900,40950,40900,40950,40850,7499
20240705,111500,20381059400,40850,40900,40900,40850,5073
20240705,111400,20173580700,40900,40900,40900,40850,4356
20240705,111300,19995428650,40900,40850,40900,40800,6138
20240705,111200,19744641050,40850,40800,40850,40800,5801
20240705,111100,19507682850,40850,40850,40850,40800,1059
20240705,111000,19464461200,40850,40800,40850,40750,10022
20240705,110900,19055496800,40750,40800,40800,40750,458
20240705,110800,19036821000,40800,40750,40800,40700,13138
20240705,110700,18501463900,40700,40750,40750,40700,272
20240705,110600,18490389800,40700,40700,40750,40700,379
20240705,110500,18474964000,40700,40700,40750,40700,1288
20240705,110400,18422533600,40750,40700,40750,40700,1428
20240705,110300,18364403950,40750,40700,40750,40700,1330
20240705,110200,18310222250,40750,40750,40750,40700,284
20240705,110100,18298657800,40750,40750,40750,40700,1123
20240705,110000,18252933150,40750,40700,40750,40700,705
20240705,105900,18224233300,40700,40700,40750,40700,729
20240705,105800,18194555850,40700,40700,40750,40650,2958
20240705,105700,18074171300,40700,40700,40700,40650,1044
20240705,105600,18031681550,40650,40650,40700,40650,230
20240705,105500,18022326050,40650,40700,40700,40650,230
20240705,105400,18012966600,40650,40700,40750,40650,1048
20240705,105300,17970311350,40700,40700,40750,40700,3070
20240705,105200,17845362100,40700,40650,40700,40650,195
20240705,105100,17837433900,40650,40700,40700,40650,1258
20240705,105000,17786237250,40700,40650,40700,40650,1885
20240705,104900,17709526050,40700,40700,40700,40650,1312
20240705,104800,17656186650,40700,40700,40700,40650,3902
20240705,104700,17497399550,40700,40650,40700,40650,531
20240705,104600,17475807200,40700,40650,40700,40650,1883
20240705,104500,17399234700,40650,40650,40650,40600,1949
20240705,104400,17320008750,40650,40600,40650,40600,275
20240705,104300,17308836350,40600,40550,40600,40550,4440
20240705,104200,17128574400,40550,40600,40600,40550,79
20240705,104100,17125369050,40600,40550,40600,40550,848
20240705,104000,17090948550,40600,40550,40600,40550,413
20240705,103900,17074190400,40600,40600,40600,40550,472
20240705,103800,17055029400,40600,40600,40600,40550,1239
20240705,103700,17004732250,40600,40600,40600,40550,2969
20240705,103600,16884205200,40600,40600,40650,40550,3844
20240705,103500,16728137700,40600,40600,40650,40600,388
20240705,103400,16712383350,40650,40600,40650,40600,1090
20240705,103300,16668127700,40600,40650,40650,40600,469
20240705,103200,16649082250,40650,40700,40700,40600,2546
20240705,103100,16545589300,40650,40700,40700,40650,1499
20240705,103000,16484650700,40700,40700,40700,40650,491
20240705,102900,16464674300,40650,40700,40700,40650,1465
20240705,102800,16405053200,40700,40700,40700,40650,930
20240705,102700,16367203500,40700,40700,40700,40650,2049
20240705,102600,16283817800,40700,40700,40700,40650,326
20240705,102500,16270557800,40650,40700,40700,40650,1481
20240705,102400,16210289300,40700,40700,40750,40650,1670
20240705,102300,16142319650,40750,40800,40800,40700,4041
20240705,102200,15977519350,40800,40850,40850,40800,1758
20240705,102100,15905782950,40850,40750,40850,40750,10128
20240705,102000,15492416050,40800,40750,40800,40700,3875
20240705,101900,15334478150,40700,40750,40800,40700,7813
20240705,101800,15016098900,40750,40750,40750,40700,1226
20240705,101700,14966154250,40750,40700,40750,40650,5584
20240705,101600,14738904600,40700,40650,40700,40650,480
20240705,101500,14719378900,40700,40700,40750,40650,2411
20240705,101400,14621252900,40700,40700,40750,40700,426
20240705,101300,14603899300,40700,40750,40750,40650,1689
20240705,101200,14535128100,40750,40600,40750,40600,11592
20240705,101100,14063526850,40550,40600,40650,40550,9216
20240705,101000,13689378550,40600,40550,40600,40550,1164
20240705,100900,13642138950,40550,40600,40650,40550,7771
20240705,100800,13326619950,40650,40800,40800,40650,6080
20240705,100700,13079176200,40750,40850,40850,40750,5863
20240705,100600,12839994950,40850,40750,40850,40750,16126
20240705,100500,12181935900,40750,40800,40800,40750,1716
20240705,100400,12111959900,40800,40800,40800,40750,513
20240705,100300,12091033150,40800,40800,40800,40750,2524
20240705,100200,11988082950,40800,40800,40800,40750,1851
20240705,100100,11912580950,40750,40700,40800,40650,41788
20240705,100000,10211114600,40650,40650,40700,40600,2072
20240705,095900,10126870000,40650,40650,40700,40650,1367
20240705,095800,10071293800,40650,40650,40700,40600,3545
20240705,095700,9927192000,40650,40650,40700,40600,2420
20240705,095600,9828816100,40700,40650,40700,40650,1537
20240705,095500,9766331800,40650,40700,40700,40650,4921
20240705,095400,9566279850,40650,40650,40700,40650,958
20240705,095300,9527325800,40700,40700,40700,40650,601
20240705,095200,9502878550,40700,40650,40700,40650,381
20240705,095100,9487383700,40650,40650,40700,40650,1335
20240705,095000,9433101050,40700,40650,40700,40650,2263
20240705,094900,9341097800,40700,40700,40700,40650,2625
20240705,094800,9234341250,40700,40700,40700,40650,931
20240705,094700,9196475800,40650,40650,40700,40600,13193
20240705,094600,8660118500,40600,40600,40650,40600,1962
20240705,094500,8580420450,40650,40650,40650,40600,1043
20240705,094400,8538041200,40600,40650,40650,40600,1131
20240705,094300,8492116100,40650,40650,40650,40600,2320
20240705,094200,8397853950,40650,40600,40650,40600,512
20240705,094100,8377046250,40650,40650,40650,40600,459
20240705,094000,8358389200,40650,40600,40650,40550,5941
20240705,093900,8117182200,40600,40600,40600,40550,1102
20240705,093800,8072477400,40600,40600,40600,40550,658
20240705,093700,8045764300,40600,40600,40600,40550,4685
20240705,093600,7855566650,40600,40600,40600,40550,3454
20240705,093500,7715453400,40600,40550,40600,40550,1825
20240705,093400,7641436450,40600,40550,40600,40550,1376
20240705,093300,7585611500,40550,40550,40600,40550,731
20240705,093200,7555955400,40600,40550,40600,40550,3419
20240705,093100,7417241450,40550,40600,40650,40550,4282
20240705,093000,7243404100,40600,40600,40650,40600,643
20240705,092900,7217284200,40650,40650,40650,40600,489
20240705,092800,7197420000,40600,40650,40650,40600,572
20240705,092700,7174193350,40600,40550,40650,40550,11698
20240705,092600,6699437800,40550,40550,40550,40500,5416
20240705,092500,6479819450,40550,40600,40600,40550,6207
20240705,092400,6228117200,40600,40600,40600,40550,1048
20240705,092300,6185599250,40600,40600,40600,40550,4416
20240705,092200,6006404000,40600,40650,40700,40550,9720
20240705,092100,5611473200,40700,40750,40750,40650,4866
20240705,092000,5413497650,40700,40750,40750,40700,2046
20240705,091900,5330182900,40750,40650,40750,40650,12655
20240705,091800,4814877900,40650,40600,40700,40600,9348
20240705,091700,4434755200,40600,40600,40650,40550,10106
20240705,091600,4024403700,40550,40550,40600,40550,2144
20240705,091500,3937445150,40550,40600,40600,40550,5754
20240705,091400,3704014450,40600,40500,40600,40500,5517
20240705,091300,3480280950,40550,40550,40550,40500,2080
20240705,091200,3396011800,40500,40550,40600,40500,4117
20240705,091100,3228997900,40550,40450,40600,40450,9580
20240705,091000,2840769450,40450,40450,40500,40450,5278
20240705,090900,2627199950,40500,40450,40500,40400,4904
20240705,090800,2428779150,40500,40500,40500,40450,5235
20240705,090700,2216952550,40450,40450,40500,40450,1588
20240705,090600,2152694500,40500,40450,40500,40400,5166
20240705,090500,1943716150,40400,40400,40450,40350,4313
20240705,090400,1769364850,40350,40300,40400,40300,4748
20240705,090300,1577874400,40300,40250,40350,40250,5458
20240705,090200,1357971350,40250,40250,40300,40200,2858
20240705,090100,1242918200,40250,40200,40300,40100,11074
20240705,090000,797967050,40200,40300,40350,40200,19807