KissMeData/214430/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,205000,2141570650,39700,39700,39700,39700,242
20240705,204900,2141570650,39700,39700,39700,39700,0
20240705,204800,2141570650,39700,39700,39700,39700,0
20240705,204700,2141570650,39700,39700,39700,39700,0
20240705,204600,2141570650,39700,39700,39700,39700,0
20240705,204500,2141570650,39700,39700,39700,39700,0
20240705,204400,2141570650,39700,39700,39700,39700,0
20240705,204300,2141570650,39700,39700,39700,39700,0
20240705,204200,2141570650,39700,39700,39700,39700,0
20240705,204100,2141570650,39700,39700,39700,39700,0
20240705,204000,2141570650,39700,39700,39700,39700,0
20240705,203900,2141570650,39700,39700,39700,39700,0
20240705,203800,2141570650,39700,39700,39700,39700,0
20240705,203700,2141570650,39700,39700,39700,39700,0
20240705,203600,2141570650,39700,39700,39700,39700,0
20240705,203500,2141570650,39700,39700,39700,39700,0
20240705,203400,2141570650,39700,39700,39700,39700,0
20240705,203300,2141570650,39700,39700,39700,39700,0
20240705,203200,2141570650,39700,39700,39700,39700,0
20240705,203100,2141570650,39700,39700,39700,39700,0
20240705,203000,2141570650,39700,39700,39700,39700,0
20240705,202900,2141570650,39700,39700,39700,39700,0
20240705,202800,2141570650,39700,39700,39700,39700,0
20240705,202700,2141570650,39700,39700,39700,39700,0
20240705,202600,2141570650,39700,39700,39700,39700,0
20240705,202500,2141570650,39700,39700,39700,39700,0
20240705,202400,2141570650,39700,39700,39700,39700,0
20240705,202300,2141570650,39700,39700,39700,39700,0
20240705,202200,2141570650,39700,39700,39700,39700,0
20240705,202100,2141570650,39700,39700,39700,39700,0
20240705,202000,2141570650,39700,39700,39700,39700,242
20240705,201900,2141570650,39700,39700,39700,39700,0
20240705,201800,2141570650,39700,39700,39700,39700,0
20240705,201700,2141570650,39700,39700,39700,39700,0
20240705,201600,2141570650,39700,39700,39700,39700,0
20240705,201500,2141570650,39700,39700,39700,39700,0
20240705,201400,2141570650,39700,39700,39700,39700,0
20240705,201300,2141570650,39700,39700,39700,39700,0
20240705,201200,2141570650,39700,39700,39700,39700,0
20240705,201100,2141570650,39700,39700,39700,39700,0
20240705,201000,2141570650,39700,39700,39700,39700,0
20240705,200900,2141570650,39700,39700,39700,39700,0
20240705,200800,2141570650,39700,39700,39700,39700,0
20240705,200700,2141570650,39700,39700,39700,39700,0
20240705,200600,2141570650,39700,39700,39700,39700,0
20240705,200500,2141570650,39700,39700,39700,39700,0
20240705,200400,2141570650,39700,39700,39700,39700,0
20240705,200300,2141570650,39700,39700,39700,39700,0
20240705,200200,2141570650,39700,39700,39700,39700,0
20240705,200100,2141570650,39700,39700,39700,39700,0
20240705,200000,2141570650,39700,39700,39700,39700,0
20240705,195900,2141570650,39700,39700,39700,39700,0
20240705,195800,2141570650,39700,39700,39700,39700,0
20240705,195700,2141570650,39700,39700,39700,39700,0
20240705,195600,2141570650,39700,39700,39700,39700,0
20240705,195500,2141570650,39700,39700,39700,39700,0
20240705,195400,2141570650,39700,39700,39700,39700,0
20240705,195300,2141570650,39700,39700,39700,39700,0
20240705,195200,2141570650,39700,39700,39700,39700,0
20240705,195100,2141570650,39700,39700,39700,39700,0
20240705,195000,2141570650,39700,39700,39700,39700,242
20240705,194900,2141570650,39700,39700,39700,39700,0
20240705,194800,2141570650,39700,39700,39700,39700,0
20240705,194700,2141570650,39700,39700,39700,39700,0
20240705,194600,2141570650,39700,39700,39700,39700,0
20240705,194500,2141570650,39700,39700,39700,39700,0
20240705,194400,2141570650,39700,39700,39700,39700,0
20240705,194300,2141570650,39700,39700,39700,39700,0
20240705,194200,2141570650,39700,39700,39700,39700,0
20240705,194100,2141570650,39700,39700,39700,39700,0
20240705,194000,2141570650,39700,39700,39700,39700,0
20240705,193900,2141570650,39700,39700,39700,39700,0
20240705,193800,2141570650,39700,39700,39700,39700,0
20240705,193700,2141570650,39700,39700,39700,39700,0
20240705,193600,2141570650,39700,39700,39700,39700,0
20240705,193500,2141570650,39700,39700,39700,39700,0
20240705,193400,2141570650,39700,39700,39700,39700,0
20240705,193300,2141570650,39700,39700,39700,39700,0
20240705,193200,2141570650,39700,39700,39700,39700,0
20240705,193100,2141570650,39700,39700,39700,39700,0
20240705,193000,2141570650,39700,39700,39700,39700,0
20240705,192900,2141570650,39700,39700,39700,39700,0
20240705,192800,2141570650,39700,39700,39700,39700,0
20240705,192700,2141570650,39700,39700,39700,39700,0
20240705,192600,2141570650,39700,39700,39700,39700,0
20240705,192500,2141570650,39700,39700,39700,39700,0
20240705,192400,2141570650,39700,39700,39700,39700,0
20240705,192300,2141570650,39700,39700,39700,39700,0
20240705,192200,2141570650,39700,39700,39700,39700,0
20240705,192100,2141570650,39700,39700,39700,39700,0
20240705,192000,2141570650,39700,39700,39700,39700,242
20240705,191900,2141570650,39700,39700,39700,39700,0
20240705,191800,2141570650,39700,39700,39700,39700,0
20240705,191700,2141570650,39700,39700,39700,39700,0
20240705,191600,2141570650,39700,39700,39700,39700,0
20240705,191500,2141570650,39700,39700,39700,39700,0
20240705,191400,2141570650,39700,39700,39700,39700,0
20240705,191300,2141570650,39700,39700,39700,39700,0
20240705,191200,2141570650,39700,39700,39700,39700,0
20240705,191100,2141570650,39700,39700,39700,39700,0
20240705,191000,2141570650,39700,39700,39700,39700,0
20240705,190900,2141570650,39700,39700,39700,39700,0
20240705,190800,2141570650,39700,39700,39700,39700,0
20240705,190700,2141570650,39700,39700,39700,39700,0
20240705,190600,2141570650,39700,39700,39700,39700,0
20240705,190500,2141570650,39700,39700,39700,39700,0
20240705,190400,2141570650,39700,39700,39700,39700,0
20240705,190300,2141570650,39700,39700,39700,39700,0
20240705,190200,2141570650,39700,39700,39700,39700,0
20240705,190100,2141570650,39700,39700,39700,39700,0
20240705,190000,2141570650,39700,39700,39700,39700,0
20240705,185900,2141570650,39700,39700,39700,39700,0
20240705,185800,2141570650,39700,39700,39700,39700,0
20240705,185700,2141570650,39700,39700,39700,39700,0
20240705,185600,2141570650,39700,39700,39700,39700,0
20240705,185500,2141570650,39700,39700,39700,39700,0
20240705,185400,2141570650,39700,39700,39700,39700,0
20240705,185300,2141570650,39700,39700,39700,39700,0
20240705,185200,2141570650,39700,39700,39700,39700,0
20240705,185100,2141570650,39700,39700,39700,39700,0
20240705,185000,2141570650,39700,39700,39700,39700,242
20240705,184900,2141570650,39700,39700,39700,39700,0
20240705,184800,2141570650,39700,39700,39700,39700,0
20240705,184700,2141570650,39700,39700,39700,39700,0
20240705,184600,2141570650,39700,39700,39700,39700,0
20240705,184500,2141570650,39700,39700,39700,39700,0
20240705,184400,2141570650,39700,39700,39700,39700,0
20240705,184300,2141570650,39700,39700,39700,39700,0
20240705,184200,2141570650,39700,39700,39700,39700,0
20240705,184100,2141570650,39700,39700,39700,39700,0
20240705,184000,2141570650,39700,39700,39700,39700,0
20240705,183900,2141570650,39700,39700,39700,39700,0
20240705,183800,2141570650,39700,39700,39700,39700,0
20240705,183700,2141570650,39700,39700,39700,39700,0
20240705,183600,2141570650,39700,39700,39700,39700,0
20240705,183500,2141570650,39700,39700,39700,39700,0
20240705,183400,2141570650,39700,39700,39700,39700,0
20240705,183300,2141570650,39700,39700,39700,39700,0
20240705,183200,2141570650,39700,39700,39700,39700,0
20240705,183100,2141570650,39700,39700,39700,39700,0
20240705,183000,2141570650,39700,39700,39700,39700,0
20240705,182900,2141570650,39700,39700,39700,39700,0
20240705,182800,2141570650,39700,39700,39700,39700,0
20240705,182700,2141570650,39700,39700,39700,39700,0
20240705,182600,2141570650,39700,39700,39700,39700,0
20240705,182500,2141570650,39700,39700,39700,39700,0
20240705,182400,2141570650,39700,39700,39700,39700,0
20240705,182300,2141570650,39700,39700,39700,39700,0
20240705,182200,2141570650,39700,39700,39700,39700,0
20240705,182100,2141570650,39700,39700,39700,39700,0
20240705,182000,2141570650,39700,39700,39700,39700,242
20240705,181900,2141570650,39700,39700,39700,39700,0
20240705,181800,2141570650,39700,39700,39700,39700,0
20240705,181700,2141570650,39700,39700,39700,39700,0
20240705,181600,2141570650,39700,39700,39700,39700,0
20240705,181500,2141570650,39700,39700,39700,39700,0
20240705,181400,2141570650,39700,39700,39700,39700,0
20240705,181300,2141570650,39700,39700,39700,39700,0
20240705,181200,2141570650,39700,39700,39700,39700,0
20240705,181100,2141570650,39700,39700,39700,39700,0
20240705,181000,2141570650,39700,39700,39700,39700,0
20240705,180900,2141570650,39700,39700,39700,39700,0
20240705,180800,2141570650,39700,39700,39700,39700,0
20240705,180700,2141570650,39700,39700,39700,39700,0
20240705,180600,2141570650,39700,39700,39700,39700,0
20240705,180500,2141570650,39700,39700,39700,39700,0
20240705,180400,2141570650,39700,39700,39700,39700,0
20240705,180300,2141570650,39700,39700,39700,39700,0
20240705,180200,2141570650,39700,39700,39700,39700,0
20240705,180100,2141570650,39700,39700,39700,39700,0
20240705,180000,2141570650,39700,39700,39700,39700,0
20240705,175900,2141570650,39700,39700,39700,39700,0
20240705,175800,2141570650,39700,39700,39700,39700,0
20240705,175700,2141570650,39700,39700,39700,39700,0
20240705,175600,2141570650,39700,39700,39700,39700,0
20240705,175500,2141570650,39700,39700,39700,39700,0
20240705,175400,2141570650,39700,39700,39700,39700,0
20240705,175300,2141570650,39700,39700,39700,39700,0
20240705,175200,2141570650,39700,39700,39700,39700,0
20240705,175100,2141570650,39700,39700,39700,39700,0
20240705,175000,2141570650,39700,39700,39700,39700,242
20240705,174900,2141570650,39700,39700,39700,39700,0
20240705,174800,2141570650,39700,39700,39700,39700,0
20240705,174700,2141570650,39700,39700,39700,39700,0
20240705,174600,2141570650,39700,39700,39700,39700,0
20240705,174500,2141570650,39700,39700,39700,39700,0
20240705,174400,2141570650,39700,39700,39700,39700,0
20240705,174300,2141570650,39700,39700,39700,39700,0
20240705,174200,2141570650,39700,39700,39700,39700,0
20240705,174100,2141570650,39700,39700,39700,39700,0
20240705,174000,2141570650,39700,39700,39700,39700,0
20240705,173900,2141570650,39700,39700,39700,39700,0
20240705,173800,2141570650,39700,39700,39700,39700,0
20240705,173700,2141570650,39700,39700,39700,39700,0
20240705,173600,2141570650,39700,39700,39700,39700,0
20240705,173500,2141570650,39700,39700,39700,39700,0
20240705,173400,2141570650,39700,39700,39700,39700,0
20240705,173300,2141570650,39700,39700,39700,39700,0
20240705,173200,2141570650,39700,39700,39700,39700,0
20240705,173100,2141570650,39700,39700,39700,39700,0
20240705,173000,2141570650,39700,39700,39700,39700,0
20240705,172900,2141570650,39700,39700,39700,39700,0
20240705,172800,2141570650,39700,39700,39700,39700,0
20240705,172700,2141570650,39700,39700,39700,39700,0
20240705,172600,2141570650,39700,39700,39700,39700,0
20240705,172500,2141570650,39700,39700,39700,39700,0
20240705,172400,2141570650,39700,39700,39700,39700,0
20240705,172300,2141570650,39700,39700,39700,39700,0
20240705,172200,2141570650,39700,39700,39700,39700,0
20240705,172100,2141570650,39700,39700,39700,39700,0
20240705,172000,2141570650,39700,39700,39700,39700,242
20240705,171900,2141570650,39700,39700,39700,39700,0
20240705,171800,2141570650,39700,39700,39700,39700,0
20240705,171700,2141570650,39700,39700,39700,39700,0
20240705,171600,2141570650,39700,39700,39700,39700,0
20240705,171500,2141570650,39700,39700,39700,39700,0
20240705,171400,2141570650,39700,39700,39700,39700,0
20240705,171300,2141570650,39700,39700,39700,39700,0
20240705,171200,2141570650,39700,39700,39700,39700,0
20240705,171100,2141570650,39700,39700,39700,39700,0
20240705,171000,2141570650,39700,39700,39700,39700,0
20240705,170900,2141570650,39700,39700,39700,39700,0
20240705,170800,2141570650,39700,39700,39700,39700,0
20240705,170700,2141570650,39700,39700,39700,39700,0
20240705,170600,2141570650,39700,39700,39700,39700,0
20240705,170500,2141570650,39700,39700,39700,39700,0
20240705,170400,2141570650,39700,39700,39700,39700,0
20240705,170300,2141570650,39700,39700,39700,39700,0
20240705,170200,2141570650,39700,39700,39700,39700,0
20240705,170100,2141570650,39700,39700,39700,39700,0
20240705,170000,2141570650,39700,39700,39700,39700,0
20240705,165900,2141570650,39700,39700,39700,39700,0
20240705,165800,2141570650,39700,39700,39700,39700,0
20240705,165700,2141570650,39700,39700,39700,39700,0
20240705,165600,2141570650,39700,39700,39700,39700,0
20240705,165500,2141570650,39700,39700,39700,39700,0
20240705,165400,2141570650,39700,39700,39700,39700,0
20240705,165300,2141570650,39700,39700,39700,39700,0
20240705,165200,2141570650,39700,39700,39700,39700,0
20240705,165100,2141570650,39700,39700,39700,39700,0
20240705,165000,2141570650,39700,39700,39700,39700,242
20240705,164900,2141570650,39700,39700,39700,39700,0
20240705,164800,2141570650,39700,39700,39700,39700,0
20240705,164700,2141570650,39700,39700,39700,39700,0
20240705,164600,2141570650,39700,39700,39700,39700,0
20240705,164500,2141570650,39700,39700,39700,39700,0
20240705,164400,2141570650,39700,39700,39700,39700,0
20240705,164300,2141570650,39700,39700,39700,39700,0
20240705,164200,2141570650,39700,39700,39700,39700,0
20240705,164100,2141570650,39700,39700,39700,39700,0
20240705,164000,2141570650,39700,39700,39700,39700,0
20240705,163900,2141570650,39700,39700,39700,39700,0
20240705,163800,2141570650,39700,39700,39700,39700,0
20240705,163700,2141570650,39700,39700,39700,39700,0
20240705,163600,2141570650,39700,39700,39700,39700,0
20240705,163500,2141570650,39700,39700,39700,39700,0
20240705,163400,2141570650,39700,39700,39700,39700,0
20240705,163300,2141570650,39700,39700,39700,39700,0
20240705,163200,2141570650,39700,39700,39700,39700,0
20240705,163100,2141570650,39700,39700,39700,39700,0
20240705,163000,2141570650,39700,39700,39700,39700,0
20240705,162900,2141570650,39700,39700,39700,39700,0
20240705,162800,2141570650,39700,39700,39700,39700,0
20240705,162700,2141570650,39700,39700,39700,39700,0
20240705,162600,2141570650,39700,39700,39700,39700,0
20240705,162500,2141570650,39700,39700,39700,39700,0
20240705,162400,2141570650,39700,39700,39700,39700,0
20240705,162300,2141570650,39700,39700,39700,39700,0
20240705,162200,2141570650,39700,39700,39700,39700,0
20240705,162100,2141570650,39700,39700,39700,39700,0
20240705,162000,2141570650,39700,39700,39700,39700,242
20240705,161900,2141570650,39700,39700,39700,39700,0
20240705,161800,2141570650,39700,39700,39700,39700,0
20240705,161700,2141570650,39700,39700,39700,39700,0
20240705,161600,2141570650,39700,39700,39700,39700,0
20240705,161500,2141570650,39700,39700,39700,39700,0
20240705,161400,2141570650,39700,39700,39700,39700,0
20240705,161300,2141570650,39700,39700,39700,39700,0
20240705,161200,2141570650,39700,39700,39700,39700,0
20240705,161100,2141570650,39700,39700,39700,39700,0
20240705,161000,2141570650,39700,39700,39700,39700,0
20240705,160900,2141570650,39700,39700,39700,39700,0
20240705,160800,2141570650,39700,39700,39700,39700,0
20240705,160700,2141570650,39700,39700,39700,39700,0
20240705,160600,2141570650,39700,39700,39700,39700,0
20240705,160500,2141570650,39700,39700,39700,39700,0
20240705,160400,2141570650,39700,39700,39700,39700,0
20240705,160300,2141570650,39700,39700,39700,39700,0
20240705,160200,2141570650,39700,39700,39700,39700,0
20240705,160100,2141570650,39700,39700,39700,39700,0
20240705,160000,2141570650,39700,39700,39700,39700,0
20240705,155900,2141570650,39700,39700,39700,39700,0
20240705,155800,2141570650,39700,39700,39700,39700,0
20240705,155700,2141570650,39700,39700,39700,39700,0
20240705,155600,2141570650,39700,39700,39700,39700,0
20240705,155500,2141570650,39700,39700,39700,39700,0
20240705,155400,2141570650,39700,39700,39700,39700,0
20240705,155300,2141570650,39700,39700,39700,39700,0
20240705,155200,2141570650,39700,39700,39700,39700,0
20240705,155100,2141570650,39700,39700,39700,39700,0
20240705,155000,2141570650,39700,39700,39700,39700,242
20240705,154900,2141570650,39700,39700,39700,39700,0
20240705,154800,2141570650,39700,39700,39700,39700,0
20240705,154700,2141570650,39700,39700,39700,39700,0
20240705,154600,2141570650,39700,39700,39700,39700,0
20240705,154500,2141570650,39700,39700,39700,39700,0
20240705,154400,2141570650,39700,39700,39700,39700,0
20240705,154300,2141570650,39700,39700,39700,39700,0
20240705,154200,2141570650,39700,39700,39700,39700,0
20240705,154100,2141570650,39700,39700,39700,39700,0
20240705,154000,2141570650,39700,39700,39700,39700,0
20240705,153900,2141570650,39700,39700,39700,39700,0
20240705,153800,2141570650,39700,39700,39700,39700,0
20240705,153700,2141570650,39700,39700,39700,39700,0
20240705,153600,2141570650,39700,39700,39700,39700,0
20240705,153500,2141570650,39700,39700,39700,39700,0
20240705,153400,2141570650,39700,39700,39700,39700,0
20240705,153300,2141570650,39700,39700,39700,39700,0
20240705,153200,2141570650,39700,39700,39700,39700,0
20240705,153100,2141570650,39700,39700,39700,39700,0
20240705,153000,2141570650,39700,39700,39700,39700,242
20240705,152900,2131963250,39450,39450,39450,39450,0
20240705,152800,2131963250,39450,39450,39450,39450,0
20240705,152700,2131963250,39450,39450,39450,39450,0
20240705,152600,2131963250,39450,39450,39450,39450,0
20240705,152500,2131963250,39450,39450,39450,39450,0
20240705,152400,2131963250,39450,39450,39450,39450,0
20240705,152300,2131963250,39450,39450,39450,39450,0
20240705,152200,2131963250,39450,39450,39450,39450,0
20240705,152100,2131963250,39450,39450,39450,39450,0
20240705,152000,2131963250,39450,39450,39450,39450,0
20240705,151900,2131963250,39450,39850,39850,39450,57
20240705,151800,2129710050,39450,39400,39900,39400,427
20240705,151700,2112728650,39400,39500,39750,39400,152
20240705,151600,2106702400,39500,39550,39550,39450,119
20240705,151500,2102002000,39550,39550,39600,39550,13
20240705,151400,2101487750,39700,39450,39750,39400,210
20240705,151300,2093150700,39500,39550,39550,39500,6
20240705,151200,2092913450,39750,39450,39750,39350,1111
20240705,151100,2048973750,39400,39400,39450,39400,183
20240705,151000,2041754750,39450,39400,39450,39400,39
20240705,150900,2040216450,39400,39500,39500,39400,397
20240705,150800,2024549950,39500,39500,39500,39450,403
20240705,150700,2008631600,39450,39450,39450,39450,6
20240705,150600,2008394900,39450,39500,39500,39450,124
20240705,150500,2003497600,39400,39400,39500,39400,133
20240705,150400,1998246050,39400,39500,39500,39400,1004
20240705,150300,1958651950,39500,39500,39500,39450,143
20240705,150200,1953003600,39500,39500,39550,39500,1043
20240705,150100,1911805050,39500,39600,39600,39500,557
20240705,150000,1889753500,39600,39600,39600,39600,22
20240705,145900,1888882300,39600,39600,39650,39600,243
20240705,145800,1879259200,39650,39650,39650,39650,31
20240705,145700,1878030050,39650,39650,39650,39650,123
20240705,145600,1873153100,39700,39650,39700,39650,281
20240705,145500,1862011400,39650,39650,39650,39650,73
20240705,145400,1859116950,39650,39600,39650,39550,9
20240705,145300,1858760450,39600,39600,39600,39600,0
20240705,145200,1858760450,39600,39600,39600,39600,7
20240705,145100,1858483250,39600,39550,39600,39500,669
20240705,145000,1832040100,39550,39500,39550,39500,108
20240705,144900,1827768850,39550,39550,39550,39550,50
20240705,144800,1825791350,39550,39550,39550,39550,2
20240705,144700,1825712250,39550,39650,39650,39550,915
20240705,144600,1789482800,39650,39650,39650,39650,6
20240705,144500,1789244900,39650,39650,39650,39600,8
20240705,144400,1788927800,39600,39650,39650,39600,29
20240705,144300,1787778900,39650,39650,39650,39650,1
20240705,144200,1787739250,39600,39650,39650,39600,32
20240705,144100,1786470500,39600,39600,39600,39600,1
20240705,144000,1786430900,39600,39550,39600,39550,352
20240705,143900,1772501800,39650,39650,39650,39650,8
20240705,143800,1772184600,39700,39600,39700,39550,1421
20240705,143700,1715962900,39600,39600,39600,39600,6
20240705,143600,1715725300,39700,39650,39700,39600,403
20240705,143500,1699726350,39650,39650,39650,39650,11
20240705,143400,1699290200,39650,39600,39650,39600,240
20240705,143300,1689784200,39600,39600,39600,39600,1
20240705,143200,1689744600,39650,39650,39650,39650,16
20240705,143100,1689110200,39650,39650,39650,39650,215
20240705,143000,1680585450,39650,39700,39700,39650,11
20240705,142900,1680148800,39750,39750,39750,39750,0
20240705,142800,1680148800,39750,39750,39750,39750,0
20240705,142700,1680148800,39750,39700,39750,39700,110
20240705,142600,1675777650,39650,39700,39700,39650,78
20240705,142500,1672681200,39700,39700,39700,39700,222
20240705,142400,1663867800,39700,39700,39700,39700,0
20240705,142300,1663867800,39700,39700,39700,39700,0
20240705,142200,1663867800,39700,39700,39700,39700,1
20240705,142100,1663828100,39700,39700,39700,39700,332
20240705,142000,1650647700,39700,39700,39700,39700,101
20240705,141900,1646638000,39750,39750,39750,39750,118
20240705,141800,1641947500,39750,39750,39750,39750,6
20240705,141700,1641709000,39750,39800,39800,39750,12
20240705,141600,1641231850,39750,39900,39900,39750,10
20240705,141500,1640833150,39900,39850,39900,39850,21
20240705,141400,1639996000,39850,39850,39850,39850,1
20240705,141300,1639956150,39850,39850,39850,39750,576
20240705,141200,1617003750,39900,39850,39900,39850,3
20240705,141100,1616884150,39950,39900,39950,39850,140
20240705,141000,1611302200,39950,39950,39950,39950,20
20240705,140900,1610503200,39900,40050,40100,39900,126
20240705,140800,1605469050,40100,40100,40100,40100,0
20240705,140700,1605469050,40100,40050,40100,39950,12
20240705,140600,1604988550,40050,40050,40050,40050,1
20240705,140500,1604948500,40000,39950,40000,39950,279
20240705,140400,1593788600,40050,40050,40100,39900,48
20240705,140300,1591871550,39900,39950,40100,39900,278
20240705,140200,1580768200,39950,40100,40100,39950,33
20240705,140100,1579445050,40100,40100,40100,40100,0
20240705,140000,1579445050,40100,40100,40100,40050,49
20240705,135900,1577482350,40100,40100,40100,40100,0
20240705,135800,1577482350,40100,39950,40100,39900,58
20240705,135700,1575162850,40100,40050,40100,40050,80
20240705,135600,1571958800,40050,39900,40050,39900,507
20240705,135500,1551679050,40000,39950,40000,39950,102
20240705,135400,1547604100,39900,39900,39950,39900,54
20240705,135300,1545449400,39900,39650,39900,39650,326
20240705,135200,1532473950,39750,39750,39750,39750,1
20240705,135100,1532434200,39700,39650,39700,39650,283
20240705,135000,1521201700,39650,39650,39650,39650,37
20240705,134900,1519734650,39650,39650,39650,39650,101
20240705,134800,1515730000,39650,39650,39650,39650,3
20240705,134700,1515611050,39700,39700,39700,39700,1
20240705,134600,1515571350,39700,39700,39700,39700,7
20240705,134500,1515293450,39650,39650,39650,39650,605
20240705,134400,1491305200,39650,39700,39700,39650,106
20240705,134300,1487100950,39700,39700,39700,39700,3
20240705,134200,1486981850,39750,39750,39750,39750,0
20240705,134100,1486981850,39750,39700,39750,39700,2
20240705,134000,1486902400,39700,39750,39750,39650,3
20240705,133900,1486783300,39650,39700,39750,39650,412
20240705,133800,1470428150,39750,39700,39750,39700,221
20240705,133700,1461653450,39800,39750,39800,39750,2
20240705,133600,1461573900,39750,39750,39750,39750,0
20240705,133500,1461573900,39750,39750,39750,39750,317
20240705,133400,1448973150,39800,39750,39800,39750,4
20240705,133300,1448814100,39800,39800,39800,39800,0
20240705,133200,1448814100,39800,39800,39800,39800,0
20240705,133100,1448814100,39800,39800,39800,39800,21
20240705,133000,1447978300,39800,39800,39800,39800,102
20240705,132900,1443918700,39800,39800,39800,39800,2
20240705,132800,1443839100,39900,39900,39900,39750,217
20240705,132700,1435200150,39900,39900,39900,39900,12
20240705,132600,1434721350,39900,39850,39900,39850,2
20240705,132500,1434641600,39900,39800,39900,39800,2
20240705,132400,1434561900,39800,39800,39800,39800,1
20240705,132300,1434522100,39900,39900,39900,39800,52
20240705,132200,1432452300,39750,39800,39800,39750,51
20240705,132100,1430422550,39800,39850,39850,39800,297
20240705,132000,1418590950,39850,39850,39850,39850,3
20240705,131900,1418471400,39900,39900,39900,39900,3
20240705,131800,1418351700,39850,39800,39850,39800,307
20240705,131700,1406126200,39700,39750,39750,39700,192
20240705,131600,1398498400,39800,39800,39800,39800,64
20240705,131500,1395951200,39800,39800,39800,39800,2
20240705,131400,1395871600,39850,39850,39850,39850,3
20240705,131300,1395752050,39800,39800,39800,39800,35
20240705,131200,1394359050,39800,39800,39800,39800,117
20240705,131100,1389702450,39800,39800,39800,39800,0
20240705,131000,1389702450,39800,39750,39800,39750,349
20240705,130900,1375817900,39750,39750,39750,39750,0
20240705,130800,1375817900,39750,39750,39750,39750,1
20240705,130700,1375778150,39700,39700,39700,39700,0
20240705,130600,1375778150,39700,39700,39700,39700,5
20240705,130500,1375579650,39700,39700,39700,39700,43
20240705,130400,1373872550,39700,39700,39700,39700,1
20240705,130300,1373832850,39700,39700,39700,39700,0
20240705,130200,1373832850,39700,39700,39700,39700,21
20240705,130100,1372999150,39700,39700,39700,39700,3
20240705,130000,1372880050,39700,39700,39700,39700,5
20240705,125900,1372681550,39750,39750,39750,39750,1
20240705,125800,1372641800,39750,39750,39750,39750,41
20240705,125700,1371012050,39700,39700,39700,39700,3
20240705,125600,1370892950,39700,39700,39700,39700,4
20240705,125500,1370734150,39700,39650,39700,39650,4
20240705,125400,1370575400,39750,39750,39750,39750,10
20240705,125300,1370177900,39650,39650,39650,39650,3
20240705,125200,1370058950,39700,39700,39700,39700,200
20240705,125100,1362118950,39650,39650,39650,39650,8
20240705,125000,1361801750,39650,39650,39650,39650,1
20240705,124900,1361762100,39650,39650,39650,39650,3
20240705,124800,1361643150,39700,39700,39700,39700,611
20240705,124700,1337386450,39700,39700,39700,39700,6
20240705,124600,1337148250,39700,39700,39700,39700,1
20240705,124500,1337108550,39650,39700,39700,39650,193
20240705,124400,1329450350,39700,39700,39700,39700,0
20240705,124300,1329450350,39700,39700,39700,39700,103
20240705,124200,1325361250,39700,39650,39700,39650,194
20240705,124100,1317659650,39650,39700,39700,39650,66
20240705,124000,1315042100,39700,39650,39700,39650,21
20240705,123900,1314208450,39650,39650,39650,39650,3
20240705,123800,1314089500,39750,39750,39750,39750,58
20240705,123700,1311784000,39800,39700,39850,39700,176
20240705,123600,1304787250,39700,39700,39700,39700,82
20240705,123500,1301531850,39650,39650,39650,39650,3
20240705,123400,1301412900,39650,39650,39650,39650,66
20240705,123300,1298796000,39650,39650,39650,39650,4
20240705,123200,1298637400,39650,39650,39650,39650,4
20240705,123100,1298478800,39650,39650,39650,39650,3
20240705,123000,1298359850,39650,39650,39650,39650,0
20240705,122900,1298359850,39650,39650,39650,39650,25
20240705,122800,1297368600,39650,39650,39650,39650,3
20240705,122700,1297249650,39650,39650,39650,39650,104
20240705,122600,1293126050,39700,39700,39700,39700,0
20240705,122500,1293126050,39700,39700,39700,39700,13
20240705,122400,1292609950,39700,39700,39700,39700,1
20240705,122300,1292570250,39700,39700,39750,39700,7
20240705,122200,1292292300,39700,39700,39700,39700,0
20240705,122100,1292292300,39700,39700,39700,39700,3
20240705,122000,1292173200,39700,39700,39700,39700,1
20240705,121900,1292133500,39700,39800,39800,39700,537
20240705,121800,1270782800,39900,39800,39900,39800,29
20240705,121700,1269627850,39800,39800,39800,39800,3
20240705,121600,1269508450,39800,39800,39800,39800,0
20240705,121500,1269508450,39800,39850,39850,39800,31
20240705,121400,1268273550,39850,39850,39850,39850,14
20240705,121300,1267715650,39800,39800,39800,39800,6
20240705,121200,1267476850,39800,39800,39800,39800,149
20240705,121100,1261546650,39700,39700,39700,39700,3
20240705,121000,1261427550,39750,39800,39800,39750,18
20240705,120900,1260711450,39700,39750,39750,39700,56
20240705,120800,1258486250,39750,39750,39750,39750,3
20240705,120700,1258367000,39750,39750,39750,39750,1
20240705,120600,1258327250,39650,39650,39650,39650,0
20240705,120500,1258327250,39650,39750,39750,39650,103
20240705,120400,1254238250,39750,39750,39750,39750,3
20240705,120300,1254119000,39750,39750,39750,39750,3
20240705,120200,1253999750,39650,39600,39650,39600,736
20240705,120100,1224826700,39500,39500,39500,39500,3
20240705,120000,1224708200,39550,39550,39550,39550,5
20240705,115900,1224510450,39550,39500,39550,39500,35
20240705,115800,1223126450,39600,39600,39600,39600,0
20240705,115700,1223126450,39600,39500,39600,39500,6
20240705,115600,1222889250,39550,39600,39600,39550,101
20240705,115500,1218893150,39550,39550,39550,39550,18
20240705,115400,1218181250,39550,39550,39550,39550,3
20240705,115300,1218062600,39500,39500,39500,39500,3
20240705,115200,1217944100,39500,39550,39550,39500,125
20240705,115100,1213002700,39550,39600,39600,39550,4
20240705,115000,1212844450,39550,39550,39550,39550,9
20240705,114900,1212488500,39550,39550,39550,39550,148
20240705,114800,1206635100,39600,39600,39600,39600,14
20240705,114700,1206080700,39600,39550,39600,39550,35
20240705,114600,1204694850,39550,39550,39550,39450,167
20240705,114500,1198095650,39550,39400,39550,39400,169
20240705,114400,1191420450,39500,39600,39600,39400,1154
20240705,114300,1145873050,39600,39600,39600,39600,3
20240705,114200,1145754250,39600,39600,39600,39600,245
20240705,114100,1136052250,39600,39600,39600,39550,4
20240705,114000,1135893900,39550,39650,39650,39550,102
20240705,113900,1131855050,39600,39600,39600,39600,124
20240705,113800,1126944650,39550,39600,39600,39550,240
20240705,113700,1117450800,39600,39850,39850,39600,3268
20240705,113600,987842300,39800,39800,39850,39800,6
20240705,113500,987603450,39800,39800,39800,39800,2
20240705,113400,987523850,39800,39800,39800,39800,104
20240705,113300,983384650,39800,39800,39800,39800,348
20240705,113200,969534250,39850,39850,39850,39850,73
20240705,113100,966625200,39850,39850,39850,39850,3
20240705,113000,966505650,39850,39850,39850,39850,3
20240705,112900,966386100,39850,39850,39850,39850,30
20240705,112800,965190600,39850,39900,39900,39850,4
20240705,112700,965031150,39900,39850,40000,39850,217
20240705,112600,956372150,39850,39850,39850,39850,6
20240705,112500,956133050,39900,39900,39900,39900,1
20240705,112400,956093150,39850,39850,39850,39850,4
20240705,112300,955933750,39850,39900,39900,39850,263
20240705,112200,945448050,39900,39950,39950,39900,333
20240705,112100,932155150,39950,40000,40000,39950,114
20240705,112000,927600350,40000,40000,40000,40000,45
20240705,111900,925800350,40050,40050,40050,40050,1
20240705,111800,925760300,40000,40000,40000,40000,6
20240705,111700,925520300,40000,40000,40000,40000,1
20240705,111600,925480300,40000,40000,40000,40000,99
20240705,111500,921520300,40000,40000,40000,40000,1
20240705,111400,921480300,40000,40000,40000,39950,5
20240705,111300,921280450,39950,39950,39950,39950,0
20240705,111200,921280450,39950,40000,40000,39950,8
20240705,111100,920960650,40000,40000,40000,40000,0
20240705,111000,920960650,40000,40050,40050,40000,4
20240705,110900,920800600,40000,40000,40000,40000,0
20240705,110800,920800600,40000,40000,40000,40000,3
20240705,110700,920680600,40000,40000,40050,40000,5
20240705,110600,920480550,40000,39950,40000,39950,17
20240705,110500,919800700,40000,40000,40000,40000,51
20240705,110400,917760700,40000,40000,40000,40000,3
20240705,110300,917640700,40000,40000,40000,40000,1
20240705,110200,917600700,40000,40000,40000,40000,3
20240705,110100,917480700,40000,40000,40000,40000,0
20240705,110000,917480700,40000,39950,40000,39950,4
20240705,105900,917320850,39950,40000,40000,39950,100
20240705,105800,913325550,39950,39950,39950,39950,21
20240705,105700,912486600,39950,39950,39950,39950,0
20240705,105600,912486600,39950,39950,40000,39950,333
20240705,105500,899183150,39950,40000,40000,39950,161
20240705,105400,892746550,40050,40050,40050,40050,3
20240705,105300,892626400,40100,40100,40100,40100,1
20240705,105200,892586300,40050,40050,40050,40050,6
20240705,105100,892346000,40000,40000,40000,40000,61
20240705,105000,889906000,40000,39950,40000,39950,35
20240705,104900,888506150,39950,40000,40000,39950,187
20240705,104800,881032150,40000,39950,40000,39950,28
20240705,104700,879912800,40000,39950,40000,39950,122
20240705,104600,875033300,40000,39950,40000,39950,66
20240705,104500,872393450,40000,40000,40000,40000,2
20240705,104400,872313450,40000,39950,40000,39950,6
20240705,104300,872073600,40000,40000,40000,40000,22
20240705,104200,871193600,39950,40000,40000,39950,23
20240705,104100,870273750,39950,39950,39950,39950,0
20240705,104000,870273750,39950,39950,39950,39950,8
20240705,103900,869954150,39950,40000,40000,39950,309
20240705,103800,857602000,39900,39900,39900,39900,3
20240705,103700,857482300,40000,39950,40000,39950,103
20240705,103600,853367300,39950,39900,39950,39900,204
20240705,103500,845217650,39900,39850,39900,39850,411
20240705,103400,828819250,39850,39850,39850,39850,66
20240705,103300,826189150,39900,39900,39900,39900,3
20240705,103200,826069450,39800,39800,39800,39800,3
20240705,103100,825950050,39800,39800,39800,39800,0
20240705,103000,825950050,39800,39800,39800,39800,51
20240705,102900,823920250,39950,39950,39950,39950,0
20240705,102800,823920250,39950,39800,39950,39800,5
20240705,102700,823720950,39900,39850,39900,39800,1671
20240705,102600,757177950,39900,39900,39900,39900,15
20240705,102500,756579450,39850,39750,39850,39750,1531
20240705,102400,695645800,39800,39750,39800,39750,13
20240705,102300,695128900,39700,39750,39750,39700,271
20240705,102200,684359850,39750,39750,39750,39700,442
20240705,102100,666812150,39750,39800,39800,39750,81
20240705,102000,663588500,39800,39700,39800,39700,1153
20240705,101900,617704700,39650,39650,39700,39650,161
20240705,101800,611320800,39650,39700,39700,39650,111
20240705,101700,606915400,39700,39750,39750,39650,309
20240705,101600,594647600,39750,39800,39800,39750,312
20240705,101500,582242100,39800,39800,39850,39800,84
20240705,101400,578898650,39800,39750,39800,39750,376
20240705,101300,563951150,39700,39700,39700,39700,133
20240705,101200,558671050,39650,39650,39650,39650,21
20240705,101100,557838400,39650,39650,39700,39650,10
20240705,101000,557441650,39650,39700,39700,39650,469
20240705,100900,538832750,39700,39750,39750,39700,107
20240705,100800,534583150,39750,39800,39800,39750,347
20240705,100700,520787400,39800,39850,39850,39800,173
20240705,100600,513900700,39850,39850,39850,39850,32
20240705,100500,512625500,39800,39850,39850,39800,452
20240705,100400,494623550,39850,39850,39850,39850,27
20240705,100300,493547600,39850,39900,39900,39850,137
20240705,100200,488086850,39850,39850,39950,39850,364
20240705,100100,473579650,39850,39900,39900,39850,385
20240705,100000,458236050,39950,39900,39950,39900,101
20240705,095900,454206000,39900,39900,39900,39850,279
20240705,095800,443074200,39950,40050,40050,39950,292
20240705,095700,431394600,40050,39900,40050,39900,266
20240705,095600,420752100,39950,40050,40050,39850,1751
20240705,095500,350727950,40050,40050,40050,40050,3
20240705,095400,350607800,40050,40050,40050,40050,33
20240705,095300,349286150,40050,40100,40100,40050,412
20240705,095200,332784000,40100,40100,40100,40100,219
20240705,095100,324002100,40050,40050,40050,40050,61
20240705,095000,321559050,40050,40100,40100,40050,55
20240705,094900,319356150,40100,40100,40100,40050,5
20240705,094800,319155800,40050,40050,40050,40050,56
20240705,094700,316913000,40050,40100,40100,40050,254
20240705,094600,306738800,40100,40100,40100,40100,20
20240705,094500,305936800,40100,40100,40100,40050,100
20240705,094400,301927450,40100,40100,40100,40100,2
20240705,094300,301847250,40100,40150,40150,40100,338
20240705,094200,288276700,40200,40250,40300,40200,405
20240705,094100,271961850,40250,40300,40300,40200,6
20240705,094000,271720400,40250,40300,40300,40250,8
20240705,093900,271398150,40250,40200,40250,40150,153
20240705,093800,265243450,40200,40250,40250,40200,106
20240705,093700,260982000,40150,40150,40200,40150,6
20240705,093600,260741000,40150,40150,40150,40150,24
20240705,093500,259777400,40150,40150,40150,40150,11
20240705,093400,259335750,40100,40050,40100,40050,39
20240705,093300,257772450,40050,40050,40050,40050,30
20240705,093200,256570950,40000,40050,40050,40000,634
20240705,093100,231209250,40050,40050,40050,40050,63
20240705,093000,228686100,40050,40050,40050,40000,377
20240705,092900,213599750,40050,40100,40100,40050,398
20240705,092800,197657200,40150,40300,40300,40150,349
20240705,092700,183599850,40500,40200,40500,40200,400
20240705,092600,167479750,40150,40150,40150,40150,1
20240705,092500,167439600,40100,40200,40200,40100,151
20240705,092400,161379100,40100,40100,40100,40100,0
20240705,092300,161379100,40100,40350,40350,40100,1471
20240705,092200,102286250,40300,40300,40300,40300,1
20240705,092100,102245950,40250,40250,40250,40200,175
20240705,092000,95202800,40300,40300,40350,40300,29
20240705,091900,94033850,40350,40350,40350,40350,66
20240705,091800,91370750,40350,40300,40350,40300,52
20240705,091700,89275100,40400,40400,40400,40400,14
20240705,091600,88709500,40300,40450,40450,40300,147
20240705,091500,82779200,40350,40400,40400,40350,41
20240705,091400,81123750,40350,40350,40350,40350,0
20240705,091300,81123750,40350,40350,40350,40350,0
20240705,091200,81123750,40350,40250,40500,40250,578
20240705,091100,57854450,40300,40250,40300,40250,83
20240705,091000,54513550,40300,40400,40400,40300,115
20240705,090900,49875400,40450,40450,40450,40450,1
20240705,090800,49834950,40450,40350,40450,40350,26
20240705,090700,48784550,40500,40400,40500,40400,41
20240705,090600,47127250,40400,40350,40400,40350,55
20240705,090500,44905500,40400,40450,40450,40400,6
20240705,090400,44662900,40500,40550,40600,40500,529
20240705,090300,23211700,40550,40900,40900,40550,92
20240705,090200,19477100,40900,40700,40900,40550,239
20240705,090100,9780400,40600,40600,40600,40600,113
20240705,090000,5192600,40900,40200,40900,40200,118