KissMeData/042000/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192800,69566945250,33650,33650,33650,33650,15958
20240704,192700,69566945250,33650,33650,33650,33650,0
20240704,192600,69566945250,33650,33650,33650,33650,0
20240704,192500,69566945250,33650,33650,33650,33650,0
20240704,192400,69566945250,33650,33650,33650,33650,0
20240704,192300,69566945250,33650,33650,33650,33650,0
20240704,192200,69566945250,33650,33650,33650,33650,0
20240704,192100,69566945250,33650,33650,33650,33650,0
20240704,192000,69566945250,33650,33650,33650,33650,0
20240704,191900,69566945250,33650,33650,33650,33650,0
20240704,191800,69566945250,33650,33650,33650,33650,0
20240704,191700,69566945250,33650,33650,33650,33650,0
20240704,191600,69566945250,33650,33650,33650,33650,0
20240704,191500,69566945250,33650,33650,33650,33650,0
20240704,191400,69566945250,33650,33650,33650,33650,0
20240704,191300,69566945250,33650,33650,33650,33650,0
20240704,191200,69566945250,33650,33650,33650,33650,0
20240704,191100,69566945250,33650,33650,33650,33650,0
20240704,191000,69566945250,33650,33650,33650,33650,0
20240704,190900,69566945250,33650,33650,33650,33650,0
20240704,190800,69566945250,33650,33650,33650,33650,0
20240704,190700,69566945250,33650,33650,33650,33650,0
20240704,190600,69566945250,33650,33650,33650,33650,0
20240704,190500,69566945250,33650,33650,33650,33650,0
20240704,190400,69566945250,33650,33650,33650,33650,0
20240704,190300,69566945250,33650,33650,33650,33650,0
20240704,190200,69566945250,33650,33650,33650,33650,0
20240704,190100,69566945250,33650,33650,33650,33650,0
20240704,190000,69566945250,33650,33650,33650,33650,0
20240704,185900,69566945250,33650,33650,33650,33650,0
20240704,185800,69566945250,33650,33650,33650,33650,15958
20240704,185700,69566945250,33650,33650,33650,33650,0
20240704,185600,69566945250,33650,33650,33650,33650,0
20240704,185500,69566945250,33650,33650,33650,33650,0
20240704,185400,69566945250,33650,33650,33650,33650,0
20240704,185300,69566945250,33650,33650,33650,33650,0
20240704,185200,69566945250,33650,33650,33650,33650,0
20240704,185100,69566945250,33650,33650,33650,33650,0
20240704,185000,69566945250,33650,33650,33650,33650,0
20240704,184900,69566945250,33650,33650,33650,33650,0
20240704,184800,69566945250,33650,33650,33650,33650,0
20240704,184700,69566945250,33650,33650,33650,33650,0
20240704,184600,69566945250,33650,33650,33650,33650,0
20240704,184500,69566945250,33650,33650,33650,33650,0
20240704,184400,69566945250,33650,33650,33650,33650,0
20240704,184300,69566945250,33650,33650,33650,33650,0
20240704,184200,69566945250,33650,33650,33650,33650,0
20240704,184100,69566945250,33650,33650,33650,33650,0
20240704,184000,69566945250,33650,33650,33650,33650,0
20240704,183900,69566945250,33650,33650,33650,33650,0
20240704,183800,69566945250,33650,33650,33650,33650,0
20240704,183700,69566945250,33650,33650,33650,33650,0
20240704,183600,69566945250,33650,33650,33650,33650,0
20240704,183500,69566945250,33650,33650,33650,33650,0
20240704,183400,69566945250,33650,33650,33650,33650,0
20240704,183300,69566945250,33650,33650,33650,33650,0
20240704,183200,69566945250,33650,33650,33650,33650,0
20240704,183100,69566945250,33650,33650,33650,33650,0
20240704,183000,69566945250,33650,33650,33650,33650,0
20240704,182900,69566945250,33650,33650,33650,33650,0
20240704,182800,69566945250,33650,33650,33650,33650,15958
20240704,182700,69566945250,33650,33650,33650,33650,0
20240704,182600,69566945250,33650,33650,33650,33650,0
20240704,182500,69566945250,33650,33650,33650,33650,0
20240704,182400,69566945250,33650,33650,33650,33650,0
20240704,182300,69566945250,33650,33650,33650,33650,0
20240704,182200,69566945250,33650,33650,33650,33650,0
20240704,182100,69566945250,33650,33650,33650,33650,0
20240704,182000,69566945250,33650,33650,33650,33650,0
20240704,181900,69566945250,33650,33650,33650,33650,0
20240704,181800,69566945250,33650,33650,33650,33650,0
20240704,181700,69566945250,33650,33650,33650,33650,0
20240704,181600,69566945250,33650,33650,33650,33650,0
20240704,181500,69566945250,33650,33650,33650,33650,0
20240704,181400,69566945250,33650,33650,33650,33650,0
20240704,181300,69566945250,33650,33650,33650,33650,0
20240704,181200,69566945250,33650,33650,33650,33650,0
20240704,181100,69566945250,33650,33650,33650,33650,0
20240704,181000,69566945250,33650,33650,33650,33650,0
20240704,180900,69566945250,33650,33650,33650,33650,0
20240704,180800,69566945250,33650,33650,33650,33650,0
20240704,180700,69566945250,33650,33650,33650,33650,0
20240704,180600,69566945250,33650,33650,33650,33650,0
20240704,180500,69566945250,33650,33650,33650,33650,0
20240704,180400,69566945250,33650,33650,33650,33650,0
20240704,180300,69566945250,33650,33650,33650,33650,0
20240704,180200,69566945250,33650,33650,33650,33650,0
20240704,180100,69566945250,33650,33650,33650,33650,0
20240704,180000,69566945250,33650,33650,33650,33650,0
20240704,175900,69566945250,33650,33650,33650,33650,0
20240704,175800,69566945250,33650,33650,33650,33650,15958
20240704,175700,69566945250,33650,33650,33650,33650,0
20240704,175600,69566945250,33650,33650,33650,33650,0
20240704,175500,69566945250,33650,33650,33650,33650,0
20240704,175400,69566945250,33650,33650,33650,33650,0
20240704,175300,69566945250,33650,33650,33650,33650,0
20240704,175200,69566945250,33650,33650,33650,33650,0
20240704,175100,69566945250,33650,33650,33650,33650,0
20240704,175000,69566945250,33650,33650,33650,33650,0
20240704,174900,69566945250,33650,33650,33650,33650,0
20240704,174800,69566945250,33650,33650,33650,33650,0
20240704,174700,69566945250,33650,33650,33650,33650,0
20240704,174600,69566945250,33650,33650,33650,33650,0
20240704,174500,69566945250,33650,33650,33650,33650,0
20240704,174400,69566945250,33650,33650,33650,33650,0
20240704,174300,69566945250,33650,33650,33650,33650,0
20240704,174200,69566945250,33650,33650,33650,33650,0
20240704,174100,69566945250,33650,33650,33650,33650,0
20240704,174000,69566945250,33650,33650,33650,33650,0
20240704,173900,69566945250,33650,33650,33650,33650,0
20240704,173800,69566945250,33650,33650,33650,33650,0
20240704,173700,69566945250,33650,33650,33650,33650,0
20240704,173600,69566945250,33650,33650,33650,33650,0
20240704,173500,69566945250,33650,33650,33650,33650,0
20240704,173400,69566945250,33650,33650,33650,33650,0
20240704,173300,69566945250,33650,33650,33650,33650,0
20240704,173200,69566945250,33650,33650,33650,33650,0
20240704,173100,69566945250,33650,33650,33650,33650,0
20240704,173000,69566945250,33650,33650,33650,33650,0
20240704,172900,69566945250,33650,33650,33650,33650,0
20240704,172800,69566945250,33650,33650,33650,33650,15958
20240704,172700,69566945250,33650,33650,33650,33650,0
20240704,172600,69566945250,33650,33650,33650,33650,0
20240704,172500,69566945250,33650,33650,33650,33650,0
20240704,172400,69566945250,33650,33650,33650,33650,0
20240704,172300,69566945250,33650,33650,33650,33650,0
20240704,172200,69566945250,33650,33650,33650,33650,0
20240704,172100,69566945250,33650,33650,33650,33650,0
20240704,172000,69566945250,33650,33650,33650,33650,0
20240704,171900,69566945250,33650,33650,33650,33650,0
20240704,171800,69566945250,33650,33650,33650,33650,0
20240704,171700,69566945250,33650,33650,33650,33650,0
20240704,171600,69566945250,33650,33650,33650,33650,0
20240704,171500,69566945250,33650,33650,33650,33650,0
20240704,171400,69566945250,33650,33650,33650,33650,0
20240704,171300,69566945250,33650,33650,33650,33650,0
20240704,171200,69566945250,33650,33650,33650,33650,0
20240704,171100,69566945250,33650,33650,33650,33650,0
20240704,171000,69566945250,33650,33650,33650,33650,0
20240704,170900,69566945250,33650,33650,33650,33650,0
20240704,170800,69566945250,33650,33650,33650,33650,0
20240704,170700,69566945250,33650,33650,33650,33650,0
20240704,170600,69566945250,33650,33650,33650,33650,0
20240704,170500,69566945250,33650,33650,33650,33650,0
20240704,170400,69566945250,33650,33650,33650,33650,0
20240704,170300,69566945250,33650,33650,33650,33650,0
20240704,170200,69566945250,33650,33650,33650,33650,0
20240704,170100,69566945250,33650,33650,33650,33650,0
20240704,170000,69566945250,33650,33650,33650,33650,0
20240704,165900,69566945250,33650,33650,33650,33650,0
20240704,165800,69566945250,33650,33650,33650,33650,15958
20240704,165700,69566945250,33650,33650,33650,33650,0
20240704,165600,69566945250,33650,33650,33650,33650,0
20240704,165500,69566945250,33650,33650,33650,33650,0
20240704,165400,69566945250,33650,33650,33650,33650,0
20240704,165300,69566945250,33650,33650,33650,33650,0
20240704,165200,69566945250,33650,33650,33650,33650,0
20240704,165100,69566945250,33650,33650,33650,33650,0
20240704,165000,69566945250,33650,33650,33650,33650,0
20240704,164900,69566945250,33650,33650,33650,33650,0
20240704,164800,69566945250,33650,33650,33650,33650,0
20240704,164700,69566945250,33650,33650,33650,33650,0
20240704,164600,69566945250,33650,33650,33650,33650,0
20240704,164500,69566945250,33650,33650,33650,33650,0
20240704,164400,69566945250,33650,33650,33650,33650,0
20240704,164300,69566945250,33650,33650,33650,33650,0
20240704,164200,69566945250,33650,33650,33650,33650,0
20240704,164100,69566945250,33650,33650,33650,33650,0
20240704,164000,69566945250,33650,33650,33650,33650,0
20240704,163900,69566945250,33650,33650,33650,33650,0
20240704,163800,69566945250,33650,33650,33650,33650,0
20240704,163700,69566945250,33650,33650,33650,33650,0
20240704,163600,69566945250,33650,33650,33650,33650,0
20240704,163500,69566945250,33650,33650,33650,33650,0
20240704,163400,69566945250,33650,33650,33650,33650,0
20240704,163300,69566945250,33650,33650,33650,33650,0
20240704,163200,69566945250,33650,33650,33650,33650,0
20240704,163100,69566945250,33650,33650,33650,33650,0
20240704,163000,69566945250,33650,33650,33650,33650,0
20240704,162900,69566945250,33650,33650,33650,33650,0
20240704,162800,69566945250,33650,33650,33650,33650,15958
20240704,162700,69566945250,33650,33650,33650,33650,0
20240704,162600,69566945250,33650,33650,33650,33650,0
20240704,162500,69566945250,33650,33650,33650,33650,0
20240704,162400,69566945250,33650,33650,33650,33650,0
20240704,162300,69566945250,33650,33650,33650,33650,0
20240704,162200,69566945250,33650,33650,33650,33650,0
20240704,162100,69566945250,33650,33650,33650,33650,0
20240704,162000,69566945250,33650,33650,33650,33650,0
20240704,161900,69566945250,33650,33650,33650,33650,0
20240704,161800,69566945250,33650,33650,33650,33650,0
20240704,161700,69566945250,33650,33650,33650,33650,0
20240704,161600,69566945250,33650,33650,33650,33650,0
20240704,161500,69566945250,33650,33650,33650,33650,0
20240704,161400,69566945250,33650,33650,33650,33650,0
20240704,161300,69566945250,33650,33650,33650,33650,0
20240704,161200,69566945250,33650,33650,33650,33650,0
20240704,161100,69566945250,33650,33650,33650,33650,0
20240704,161000,69566945250,33650,33650,33650,33650,0
20240704,160900,69566945250,33650,33650,33650,33650,0
20240704,160800,69566945250,33650,33650,33650,33650,0
20240704,160700,69566945250,33650,33650,33650,33650,0
20240704,160600,69566945250,33650,33650,33650,33650,0
20240704,160500,69566945250,33650,33650,33650,33650,0
20240704,160400,69566945250,33650,33650,33650,33650,0
20240704,160300,69566945250,33650,33650,33650,33650,0
20240704,160200,69566945250,33650,33650,33650,33650,0
20240704,160100,69566945250,33650,33650,33650,33650,0
20240704,160000,69566945250,33650,33650,33650,33650,0
20240704,155900,69566945250,33650,33650,33650,33650,0
20240704,155800,69566945250,33650,33650,33650,33650,15958
20240704,155700,69566945250,33650,33650,33650,33650,0
20240704,155600,69566945250,33650,33650,33650,33650,0
20240704,155500,69566945250,33650,33650,33650,33650,0
20240704,155400,69566945250,33650,33650,33650,33650,0
20240704,155300,69566945250,33650,33650,33650,33650,0
20240704,155200,69566945250,33650,33650,33650,33650,0
20240704,155100,69566945250,33650,33650,33650,33650,0
20240704,155000,69566945250,33650,33650,33650,33650,0
20240704,154900,69566945250,33650,33650,33650,33650,0
20240704,154800,69566945250,33650,33650,33650,33650,0
20240704,154700,69566945250,33650,33650,33650,33650,0
20240704,154600,69566945250,33650,33650,33650,33650,0
20240704,154500,69566945250,33650,33650,33650,33650,0
20240704,154400,69566945250,33650,33650,33650,33650,0
20240704,154300,69566945250,33650,33650,33650,33650,0
20240704,154200,69566945250,33650,33650,33650,33650,0
20240704,154100,69566945250,33650,33650,33650,33650,0
20240704,154000,69566945250,33650,33650,33650,33650,0
20240704,153900,69566945250,33650,33650,33650,33650,0
20240704,153800,69566945250,33650,33650,33650,33650,0
20240704,153700,69566945250,33650,33650,33650,33650,0
20240704,153600,69566945250,33650,33650,33650,33650,0
20240704,153500,69566945250,33650,33650,33650,33650,0
20240704,153400,69566945250,33650,33650,33650,33650,0
20240704,153300,69566945250,33650,33650,33650,33650,0
20240704,153200,69566945250,33650,33650,33650,33650,0
20240704,153100,69566945250,33650,33650,33650,33650,0
20240704,153000,69566945250,33650,33650,33650,33650,15958
20240704,152900,69029958550,33700,33700,33700,33700,0
20240704,152800,69029958550,33700,33700,33700,33700,0
20240704,152700,69029958550,33700,33700,33700,33700,0
20240704,152600,69029958550,33700,33700,33700,33700,0
20240704,152500,69029958550,33700,33700,33700,33700,0
20240704,152400,69029958550,33700,33700,33700,33700,0
20240704,152300,69029958550,33700,33700,33700,33700,0
20240704,152200,69029958550,33700,33700,33700,33700,0
20240704,152100,69029958550,33700,33700,33700,33700,0
20240704,152000,69029958550,33700,33700,33700,33700,0
20240704,151900,69029958550,33700,33750,33750,33650,3008
20240704,151800,68928531300,33750,33650,33750,33650,3560
20240704,151700,68808579600,33650,33650,33700,33650,1867
20240704,151600,68745678400,33700,33700,33750,33700,6619
20240704,151500,68522572700,33750,33750,33750,33700,1379
20240704,151400,68476049450,33750,33800,33800,33750,7308
20240704,151300,68229225350,33800,33800,33800,33750,1244
20240704,151200,68187184150,33750,33850,33950,33700,9154
20240704,151100,67877638400,33850,33800,33850,33750,1992
20240704,151000,67810286200,33800,33750,33800,33700,1553
20240704,150900,67757860600,33750,33800,33800,33700,1656
20240704,150800,67701969300,33750,33800,33800,33700,2839
20240704,150700,67606106650,33800,33800,33850,33750,4243
20240704,150600,67462684650,33800,33750,33800,33700,4438
20240704,150500,67312957300,33800,33700,33800,33700,2072
20240704,150400,67243030350,33750,33750,33800,33650,6216
20240704,150300,67033369700,33700,33750,33750,33700,1367
20240704,150200,66987244050,33750,33700,33750,33650,2649
20240704,150100,66897961400,33700,33600,33700,33600,1992
20240704,150000,66830890850,33650,33550,33700,33550,4560
20240704,145900,66677540000,33550,33550,33600,33500,1443
20240704,145800,66629096850,33500,33450,33600,33450,4778
20240704,145700,66468958750,33500,33550,33550,33450,4394
20240704,145600,66321826300,33500,33500,33550,33500,1662
20240704,145500,66266122100,33500,33600,33600,33500,4252
20240704,145400,66123440500,33550,33500,33600,33450,5045
20240704,145300,65954151350,33450,33500,33500,33450,1234
20240704,145200,65912825500,33500,33450,33550,33450,1349
20240704,145100,65867639300,33500,33500,33550,33450,1429
20240704,145000,65819766450,33500,33450,33550,33450,1705
20240704,144900,65762669100,33450,33500,33500,33400,2246
20240704,144800,65687498350,33350,33400,33450,33350,2131
20240704,144700,65616310200,33400,33400,33450,33400,1151
20240704,144600,65577862350,33400,33400,33500,33400,1160
20240704,144500,65539096900,33400,33400,33500,33350,5710
20240704,144400,65348257350,33400,33550,33550,33400,3663
20240704,144300,65225650350,33550,33550,33600,33550,2092
20240704,144200,65155413550,33550,33450,33600,33450,5093
20240704,144100,64984682750,33450,33400,33450,33400,2185
20240704,144000,64911629750,33400,33400,33450,33400,1607
20240704,143900,64857938000,33400,33400,33450,33400,565
20240704,143800,64839062900,33400,33450,33500,33400,3340
20240704,143700,64727352100,33500,33400,33500,33400,1389
20240704,143600,64680909200,33400,33300,33450,33300,1406
20240704,143500,64634006050,33350,33300,33350,33300,497
20240704,143400,64617453350,33300,33250,33400,33250,1439
20240704,143300,64569459150,33300,33300,33400,33300,2029
20240704,143200,64501836900,33350,33300,33400,33300,1474
20240704,143100,64452693650,33350,33200,33350,33200,1857
20240704,143000,64390917900,33200,33200,33350,33200,1123
20240704,142900,64353607000,33300,33150,33300,33150,10418
20240704,142800,64007298400,33150,33150,33200,33150,1764
20240704,142700,63948801800,33150,33200,33250,33150,2098
20240704,142600,63879199300,33200,33250,33300,33200,1451
20240704,142500,63830979300,33300,33250,33300,33200,1566
20240704,142400,63778930850,33250,33250,33300,33250,1676
20240704,142300,63723169400,33250,33200,33300,33200,1735
20240704,142200,63665493850,33200,33200,33250,33200,1613
20240704,142100,63611920400,33200,33200,33250,33200,1731
20240704,142000,63554396950,33250,33200,33250,33200,1062
20240704,141900,63519120650,33200,33250,33250,33200,869
20240704,141800,63490237350,33250,33250,33250,33200,1117
20240704,141700,63453112100,33250,33300,33300,33250,1105
20240704,141600,63416366000,33250,33300,33300,33250,1490
20240704,141500,63366767400,33300,33200,33300,33200,2561
20240704,141400,63281556100,33250,33200,33250,33200,1317
20240704,141300,63237809050,33200,33250,33250,33200,839
20240704,141200,63209942100,33250,33250,33300,33200,1507
20240704,141100,63159842550,33250,33200,33300,33200,940
20240704,141000,63128586200,33250,33400,33400,33200,10399
20240704,140900,62782163000,33400,33400,33450,33350,2606
20240704,140800,62695130450,33400,33250,33400,33200,26760
20240704,140700,61803782000,33250,33250,33250,33200,2309
20240704,140600,61727057350,33200,33200,33250,33200,2912
20240704,140500,61630267550,33200,33200,33250,33150,2365
20240704,140400,61551724500,33150,33150,33200,33100,1974
20240704,140300,61486306300,33150,33200,33200,33100,4526
20240704,140200,61336296400,33200,33200,33250,33150,2011
20240704,140100,61269543350,33200,33200,33250,33150,3458
20240704,140000,61154833400,33250,33250,33300,33200,1635
20240704,135900,61100527000,33250,33300,33300,33250,1910
20240704,135800,61036998500,33300,33350,33350,33250,4213
20240704,135700,60896681050,33300,33350,33350,33300,7160
20240704,135600,60658198350,33300,33400,33400,33300,4398
20240704,135500,60511537500,33400,33250,33400,33250,1839
20240704,135400,60450206850,33300,33300,33350,33250,1485
20240704,135300,60400788550,33300,33300,33350,33200,6201
20240704,135200,60194458800,33250,33250,33300,33250,1538
20240704,135100,60143274500,33250,33300,33300,33200,4586
20240704,135000,59990829300,33350,33350,33400,33300,4259
20240704,134900,59848819950,33400,33350,33400,33300,1632
20240704,134800,59794365700,33350,33350,33450,33350,3644
20240704,134700,59672834950,33350,33400,33450,33350,569
20240704,134600,59653836900,33400,33400,33400,33250,1091
20240704,134500,59617459950,33350,33350,33400,33200,6942
20240704,134400,59386616500,33350,33500,33500,33250,11843
20240704,134300,58991694050,33500,33450,33500,33400,2820
20240704,134200,58897287950,33500,33550,33600,33500,4377
20240704,134100,58750564100,33500,33450,33600,33400,1207
20240704,134000,58710113650,33450,33500,33600,33400,3597
20240704,133900,58589732750,33550,33550,33600,33450,12343
20240704,133800,58176148500,33600,33650,33700,33600,4771
20240704,133700,58015773800,33650,33650,33750,33650,879
20240704,133600,57986174200,33650,33650,33650,33650,349
20240704,133500,57974430350,33700,33650,33700,33600,812
20240704,133400,57947106800,33650,33750,33750,33600,1112
20240704,133300,57909641250,33750,33700,33800,33700,869
20240704,133200,57880335450,33650,33700,33700,33600,2539
20240704,133100,57794983800,33700,33750,33750,33600,5701
20240704,133000,57602941750,33700,33750,33750,33700,655
20240704,132900,57580851700,33750,33750,33800,33750,645
20240704,132800,57559072200,33750,33850,33850,33750,354
20240704,132700,57547100050,33850,33800,33850,33800,841
20240704,132600,57518653550,33800,33750,33800,33750,1026
20240704,132500,57484002250,33750,33750,33800,33700,2238
20240704,132400,57408458150,33750,33900,33900,33750,2672
20240704,132300,57318058350,33900,33950,33950,33850,156
20240704,132200,57312769700,33950,33900,33950,33850,437
20240704,132100,57297969150,33900,33950,33950,33900,283
20240704,132000,57288373900,33950,33900,34000,33850,569
20240704,131900,57269082450,33850,33950,34000,33850,1386
20240704,131800,57222035250,34000,33950,34100,33950,2364
20240704,131700,57141606700,34000,33950,34000,33900,153
20240704,131600,57136411500,33950,33900,34050,33850,1550
20240704,131500,57083779800,33900,33950,33950,33850,464
20240704,131400,57068058550,33900,33850,33900,33800,1008
20240704,131300,57033933050,33800,33900,33900,33800,986
20240704,131200,57000558350,33850,33800,33850,33800,590
20240704,131100,56980589500,33800,33800,33850,33800,659
20240704,131000,56958315050,33800,33800,33850,33800,226
20240704,130900,56950672300,33800,33800,33850,33800,1066
20240704,130800,56914624550,33800,33850,33850,33800,342
20240704,130700,56903064300,33850,33800,33850,33800,904
20240704,130600,56872500550,33850,33800,33850,33800,1501
20240704,130500,56821758000,33800,33900,33950,33800,1855
20240704,130400,56758974200,33900,33900,33900,33850,232
20240704,130300,56751110550,33900,33900,33900,33850,1028
20240704,130200,56716294200,33900,33850,33900,33850,494
20240704,130100,56699556250,33900,33850,33900,33800,481
20240704,130000,56683283300,33850,33850,33900,33800,543
20240704,125900,56664904550,33850,33850,33850,33750,636
20240704,125800,56643400350,33850,33900,33900,33750,954
20240704,125700,56611154350,33900,33850,33900,33800,970
20240704,125600,56578357400,33850,33900,33900,33800,207
20240704,125500,56571349600,33850,33800,33900,33800,1171
20240704,125400,56531744600,33900,33850,33900,33800,1233
20240704,125300,56490038750,33800,33850,33850,33750,1765
20240704,125200,56430385150,33850,33900,33900,33800,1849
20240704,125100,56367782800,33900,34000,34050,33850,6144
20240704,125000,56159396600,34000,33850,34000,33850,1443
20240704,124900,56110431100,33900,34000,34000,33850,2377
20240704,124800,56029897400,33900,33850,34000,33800,1481
20240704,124700,55979735700,33850,33800,33850,33800,346
20240704,124600,55968039750,33800,33800,33850,33800,711
20240704,124500,55944005200,33800,33800,33850,33800,368
20240704,124400,55931557650,33850,33900,33900,33800,2843
20240704,124300,55835331400,33950,33850,33950,33850,754
20240704,124200,55809773750,33950,33900,33950,33850,689
20240704,124100,55786443350,33850,33900,33900,33850,260
20240704,124000,55777637900,33900,33900,33900,33850,607
20240704,123900,55757061000,33850,33900,33900,33850,741
20240704,123800,55731960800,33900,33900,33900,33850,398
20240704,123700,55718468700,33900,33900,33950,33850,122
20240704,123600,55714333100,33900,33900,33950,33900,539
20240704,123500,55696059050,33900,33850,33950,33850,523
20240704,123400,55678330950,33850,33900,33950,33850,535
20240704,123300,55660194850,33900,33900,33950,33900,496
20240704,123200,55643373400,33900,33950,34000,33850,2015
20240704,123100,55574997500,33950,33850,33950,33800,1259
20240704,123000,55532343700,33750,33700,33800,33700,1230
20240704,122900,55490808000,33700,33700,33750,33700,302
20240704,122800,55480630400,33700,33650,33750,33650,867
20240704,122700,55451425450,33650,33700,33700,33650,635
20240704,122600,55430047450,33700,33650,33700,33650,775
20240704,122500,55403966650,33700,33750,33750,33650,1042
20240704,122400,55368882600,33700,33600,33700,33600,623
20240704,122300,55347903750,33650,33700,33700,33550,2660
20240704,122200,55258506250,33650,33750,33750,33550,14118
20240704,122100,54783819400,33750,33800,33800,33750,1176
20240704,122000,54744128850,33750,33800,33800,33750,1634
20240704,121900,54688960350,33800,33750,33850,33750,486
20240704,121800,54672536100,33800,33750,33800,33750,1402
20240704,121700,54625183950,33750,33800,33850,33750,2772
20240704,121600,54531536550,33800,33850,33850,33800,315
20240704,121500,54520889500,33800,33850,33850,33800,741
20240704,121400,54495826050,33850,33850,33900,33800,1388
20240704,121300,54448885550,33850,33850,33900,33850,1274
20240704,121200,54405757300,33900,33900,33900,33850,1458
20240704,121100,54356338250,33950,33900,33950,33900,345
20240704,121000,54344639950,33900,33950,33950,33900,4298
20240704,120900,54198739650,33900,33950,34000,33900,2602
20240704,120800,54110406550,33950,34100,34100,33950,1721
20240704,120700,54051843750,34100,34100,34150,34100,508
20240704,120600,54034520800,34100,34100,34150,34100,52
20240704,120500,54032747350,34100,34100,34150,34100,434
20240704,120400,54017942600,34100,34100,34100,34050,551
20240704,120300,53999157800,34100,34050,34100,34050,323
20240704,120200,53988150600,34050,34100,34100,34050,379
20240704,120100,53975242200,34150,34100,34150,34050,186
20240704,120000,53968892650,34050,34200,34200,34050,1336
20240704,115900,53923319850,34200,34250,34250,34150,1211
20240704,115800,53881874900,34250,34150,34250,34100,1326
20240704,115700,53836560800,34150,34100,34150,34100,387
20240704,115600,53823361850,34100,34100,34150,34100,555
20240704,115500,53804435850,34150,34050,34200,34050,687
20240704,115400,53780988350,34100,34100,34100,34050,706
20240704,115300,53756929500,34050,34100,34150,34000,1398
20240704,115200,53709280800,33950,33900,34050,33900,1614
20240704,115100,53654431800,33900,33950,33950,33900,1207
20240704,115000,53613469000,33950,33900,33950,33900,287
20240704,114900,53603735100,33950,33900,33950,33850,470
20240704,114800,53587817500,33850,33900,33950,33850,999
20240704,114700,53553985200,33900,33900,33900,33850,973
20240704,114600,53521016250,33900,33850,33900,33800,1336
20240704,114500,53475820850,33850,33850,33900,33800,1255
20240704,114400,53433343900,33850,33900,33900,33850,358
20240704,114300,53421225400,33850,33900,33900,33850,1148
20240704,114200,53382360150,33900,33900,33900,33850,945
20240704,114100,53350325200,33900,33950,34000,33900,1105
20240704,114000,53312817850,34000,34000,34050,33950,918
20240704,113900,53281606100,34000,34100,34100,33900,6796
20240704,113800,53050521050,34100,34000,34100,34000,1349
20240704,113700,53004545150,34000,34100,34150,34000,4030
20240704,113600,52867132950,34100,34000,34100,34000,1734
20240704,113500,52808091400,34000,34050,34050,34000,475
20240704,113400,52791940100,34050,34000,34050,33950,566
20240704,113300,52772695300,33950,34000,34050,33950,776
20240704,113200,52746319900,34000,34000,34050,33950,938
20240704,113100,52714429400,33950,33900,34000,33900,155
20240704,113000,52709167050,33950,33950,33950,33900,1122
20240704,112900,52671093200,33900,33950,33950,33900,180
20240704,112800,52664984050,33900,33850,33900,33850,461
20240704,112700,52649358900,33850,33850,33900,33850,793
20240704,112600,52622507750,33850,33900,33900,33850,288
20240704,112500,52612757450,33900,33900,33900,33850,1321
20240704,112400,52567993050,33950,33950,34000,33950,324
20240704,112300,52556992150,33950,34000,34000,33850,650
20240704,112200,52534954600,33900,33900,34000,33850,1068
20240704,112100,52498794900,33900,33900,33900,33850,1411
20240704,112000,52451026350,33900,33900,34000,33850,1410
20240704,111900,52403196750,33900,33900,33950,33900,172
20240704,111800,52397362000,33900,33950,34000,33900,680
20240704,111700,52374289400,33950,33950,34000,33900,465
20240704,111600,52358503050,34000,33950,34000,33900,1522
20240704,111500,52306831050,33950,33950,34000,33900,1198
20240704,111400,52266149500,33900,33900,33950,33850,1196
20240704,111300,52225606200,33950,33900,33950,33900,314
20240704,111200,52214959200,33850,33850,33950,33800,1110
20240704,111100,52177395000,33850,33900,33900,33800,1066
20240704,111000,52141322300,33850,33900,33900,33850,960
20240704,110900,52108795600,33900,33950,33950,33900,645
20240704,110800,52086913700,33950,33900,33950,33900,446
20240704,110700,52071783600,33900,33950,33950,33900,1582
20240704,110600,52018148800,33900,33950,34000,33900,2410
20240704,110500,51936403650,33900,33900,33950,33850,2214
20240704,110400,51861321700,33900,33700,33950,33700,4285
20240704,110300,51716363950,33700,33650,33750,33650,1946
20240704,110200,51650779850,33650,33700,33750,33650,1078
20240704,110100,51614477750,33700,33700,33700,33650,1376
20240704,110000,51568109050,33750,33650,33750,33600,4350
20240704,105900,51421592550,33700,33700,33750,33600,3699
20240704,105800,51297067300,33700,33750,33800,33600,8263
20240704,105700,51018908550,33750,33950,33950,33750,10639
20240704,105600,50658531950,33950,34050,34100,33950,1805
20240704,105500,50597140500,34100,33950,34100,33950,6381
20240704,105400,50380244800,33950,33950,34000,33950,2542
20240704,105300,50293939750,34000,33950,34000,33950,7473
20240704,105200,50039967500,33950,34050,34100,33950,5999
20240704,105100,49835888700,34050,34100,34150,34050,656
20240704,105000,49813523750,34100,34100,34100,34100,555
20240704,104900,49794598250,34100,34100,34150,34100,525
20240704,104800,49776694900,34100,34100,34100,34000,3280
20240704,104700,49664960250,34100,34000,34100,34000,1602
20240704,104600,49610411150,34000,34150,34150,34000,18851
20240704,104500,48968758400,34100,34300,34300,34100,5879
20240704,104400,48767669450,34300,34300,34300,34250,398
20240704,104300,48754037100,34250,34350,34400,34250,3165
20240704,104200,48645405300,34350,34400,34450,34350,2375
20240704,104100,48563726550,34400,34350,34500,34350,2405
20240704,104000,48480937600,34400,34450,34450,34350,1676
20240704,103900,48423283050,34400,34600,34600,34400,6007
20240704,103800,48215921800,34600,34750,34750,34600,4442
20240704,103700,48061860250,34750,34850,34900,34750,4442
20240704,103600,47907203700,34850,34950,34950,34800,2469
20240704,103500,47821132150,34950,34850,35100,34800,27372
20240704,103400,46864399600,34850,34700,34850,34700,8268
20240704,103300,46576968050,34700,34650,34750,34600,2558
20240704,103200,46488286550,34700,34700,34700,34650,2116
20240704,103100,46414920600,34700,34600,34700,34600,1537
20240704,103000,46361688500,34600,34500,34650,34500,1153
20240704,102900,46321793750,34550,34400,34550,34400,1867
20240704,102800,46257464000,34400,34400,34450,34400,355
20240704,102700,46245245400,34450,34400,34450,34400,545
20240704,102600,46226490450,34400,34350,34500,34350,853
20240704,102500,46197155400,34350,34350,34450,34350,289
20240704,102400,46187224450,34300,34400,34450,34300,2803
20240704,102300,46090925700,34400,34450,34500,34400,1302
20240704,102200,46046087750,34500,34600,34650,34450,2361
20240704,102100,45964534850,34600,34700,34750,34550,4528
20240704,102000,45807754550,34700,34650,34750,34550,7297
20240704,101900,45554690000,34750,34450,34750,34400,7245
20240704,101800,45303973500,34450,34400,34450,34300,2906
20240704,101700,45203992900,34350,34250,34400,34250,1307
20240704,101600,45159113000,34250,34300,34300,34250,1802
20240704,101500,45097323600,34300,34150,34300,34150,1613
20240704,101400,45042071950,34150,34250,34350,34150,4523
20240704,101300,44887256800,34300,34250,34300,34200,996
20240704,101200,44853127550,34200,34250,34250,34200,1503
20240704,101100,44801671800,34250,34150,34250,34100,1153
20240704,101000,44762260000,34100,34050,34100,34050,2520
20240704,100900,44676349500,34050,34150,34200,34050,3067
20240704,100800,44571789600,34150,34100,34200,34050,3661
20240704,100700,44446898800,34150,34200,34250,34100,2722
20240704,100600,44353887450,34250,34200,34250,34150,1226
20240704,100500,44311985800,34200,34100,34300,34100,4234
20240704,100400,44167214050,34100,34300,34300,34100,7553
20240704,100300,43909064450,34450,34500,34600,34300,6624
20240704,100200,43681216250,34600,34750,34750,34450,5597
20240704,100100,43487703350,34700,34750,34750,34650,5295
20240704,100000,43303973750,34750,34900,34950,34750,13557
20240704,095900,42831618550,34850,34850,35000,34800,14750
20240704,095800,42316845250,34850,34750,34850,34700,11364
20240704,095700,41921363450,34750,34600,34750,34600,7615
20240704,095600,41656920400,34700,34500,34700,34500,4788
20240704,095500,41491296550,34500,34400,34600,34400,4828
20240704,095400,41324540350,34500,34550,34650,34450,12627
20240704,095300,40888124000,34450,34350,34500,34300,6028
20240704,095200,40680536600,34400,34400,34400,34350,1981
20240704,095100,40612433250,34400,34350,34450,34350,6149
20240704,095000,40400736850,34450,34250,34450,34200,5895
20240704,094900,40198410550,34200,34400,34400,34200,4055
20240704,094800,40059219900,34400,34400,34400,34350,4313
20240704,094700,39910956250,34400,34500,34550,34300,9820
20240704,094600,39572606500,34500,34250,34500,34200,11744
20240704,094500,39168496950,34200,34100,34250,34000,5629
20240704,094400,38976389950,34100,33950,34200,33950,10073
20240704,094300,38632839400,33900,34200,34200,33900,16483
20240704,094200,38072048800,34150,34500,34500,34050,14662
20240704,094100,37569682550,34500,34400,34500,34250,17879
20240704,094000,36955321900,34350,34000,34500,34000,28693
20240704,093900,35969807450,34050,34150,34250,33950,13202
20240704,093800,35520042750,34200,33650,34200,33650,31543
20240704,093700,34449050800,33650,33650,33700,33550,17400
20240704,093600,33863653050,33700,33500,33700,33400,22071
20240704,093500,33123457000,33500,33350,33500,33350,14947
20240704,093400,32623907500,33400,33300,33400,33250,10085
20240704,093300,32287912000,33300,33300,33350,33150,11685
20240704,093200,31899464150,33300,33200,33300,33100,10797
20240704,093100,31540671200,33100,33050,33150,32900,17148
20240704,093000,30974082000,33100,33100,33200,33050,11923
20240704,092900,30579011650,33150,32950,33250,32950,14639
20240704,092800,30094285100,32950,33100,33200,32950,20994
20240704,092700,29399974950,33100,32950,33100,32950,18672
20240704,092600,28783331400,32950,32750,33000,32700,17760
20240704,092500,28200217000,32750,32750,32800,32600,19952
20240704,092400,27547466650,32700,32500,32750,32500,17465
20240704,092300,26977306750,32500,32500,32600,32450,13321
20240704,092200,26544102750,32450,32200,32500,32200,19294
20240704,092100,25919656450,32200,32450,32500,32200,39931
20240704,092000,24629622200,32500,32450,32600,32400,20704
20240704,091900,23957424750,32450,32650,32700,32450,15791
20240704,091800,23444135650,32650,32950,33000,32550,40659
20240704,091700,22111771400,32950,32900,33000,32800,21265
20240704,091600,21411838600,32900,32600,33000,32600,19286
20240704,091500,20779234700,32600,32650,32700,32450,31285
20240704,091400,19760436700,32650,32800,32900,32600,36429
20240704,091300,18568865200,32750,33000,33050,32650,31630
20240704,091200,17531224300,32950,32950,33000,32700,41678
20240704,091100,16162843250,32900,33050,33100,32850,29644
20240704,091000,15186237750,33100,32950,33250,32900,47654
20240704,090900,13611212550,32950,33300,33300,32850,64740
20240704,090800,11469653750,33300,33700,33700,33200,58533
20240704,090700,9514741100,33700,33850,33850,33350,42377
20240704,090600,8090423150,33850,34200,34350,33650,37959
20240704,090500,6802930950,34200,34400,34550,33850,44728
20240704,090400,5273989950,34350,34550,34600,34250,29211
20240704,090300,4269076000,34450,34950,35100,34250,42966
20240704,090200,2780611650,35000,35350,35400,34850,35190
20240704,090100,1546322750,35400,35700,35750,35200,14837
20240704,090000,1021211950,35750,35500,35800,35450,28557