KissMeData/034220/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192000,42596764230,12740,12740,12740,12740,51565
20240709,191900,42596764230,12740,12740,12740,12740,0
20240709,191800,42596764230,12740,12740,12740,12740,0
20240709,191700,42596764230,12740,12740,12740,12740,0
20240709,191600,42596764230,12740,12740,12740,12740,0
20240709,191500,42596764230,12740,12740,12740,12740,0
20240709,191400,42596764230,12740,12740,12740,12740,0
20240709,191300,42596764230,12740,12740,12740,12740,0
20240709,191200,42596764230,12740,12740,12740,12740,0
20240709,191100,42596764230,12740,12740,12740,12740,0
20240709,191000,42596764230,12740,12740,12740,12740,0
20240709,190900,42596764230,12740,12740,12740,12740,0
20240709,190800,42596764230,12740,12740,12740,12740,0
20240709,190700,42596764230,12740,12740,12740,12740,0
20240709,190600,42596764230,12740,12740,12740,12740,0
20240709,190500,42596764230,12740,12740,12740,12740,0
20240709,190400,42596764230,12740,12740,12740,12740,0
20240709,190300,42596764230,12740,12740,12740,12740,0
20240709,190200,42596764230,12740,12740,12740,12740,0
20240709,190100,42596764230,12740,12740,12740,12740,0
20240709,190000,42596764230,12740,12740,12740,12740,0
20240709,185900,42596764230,12740,12740,12740,12740,0
20240709,185800,42596764230,12740,12740,12740,12740,0
20240709,185700,42596764230,12740,12740,12740,12740,0
20240709,185600,42596764230,12740,12740,12740,12740,0
20240709,185500,42596764230,12740,12740,12740,12740,0
20240709,185400,42596764230,12740,12740,12740,12740,0
20240709,185300,42596764230,12740,12740,12740,12740,0
20240709,185200,42596764230,12740,12740,12740,12740,0
20240709,185100,42596764230,12740,12740,12740,12740,0
20240709,185000,42596764230,12740,12740,12740,12740,51565
20240709,184900,42596764230,12740,12740,12740,12740,0
20240709,184800,42596764230,12740,12740,12740,12740,0
20240709,184700,42596764230,12740,12740,12740,12740,0
20240709,184600,42596764230,12740,12740,12740,12740,0
20240709,184500,42596764230,12740,12740,12740,12740,0
20240709,184400,42596764230,12740,12740,12740,12740,0
20240709,184300,42596764230,12740,12740,12740,12740,0
20240709,184200,42596764230,12740,12740,12740,12740,0
20240709,184100,42596764230,12740,12740,12740,12740,0
20240709,184000,42596764230,12740,12740,12740,12740,0
20240709,183900,42596764230,12740,12740,12740,12740,0
20240709,183800,42596764230,12740,12740,12740,12740,0
20240709,183700,42596764230,12740,12740,12740,12740,0
20240709,183600,42596764230,12740,12740,12740,12740,0
20240709,183500,42596764230,12740,12740,12740,12740,0
20240709,183400,42596764230,12740,12740,12740,12740,0
20240709,183300,42596764230,12740,12740,12740,12740,0
20240709,183200,42596764230,12740,12740,12740,12740,0
20240709,183100,42596764230,12740,12740,12740,12740,0
20240709,183000,42596764230,12740,12740,12740,12740,0
20240709,182900,42596764230,12740,12740,12740,12740,0
20240709,182800,42596764230,12740,12740,12740,12740,0
20240709,182700,42596764230,12740,12740,12740,12740,0
20240709,182600,42596764230,12740,12740,12740,12740,0
20240709,182500,42596764230,12740,12740,12740,12740,0
20240709,182400,42596764230,12740,12740,12740,12740,0
20240709,182300,42596764230,12740,12740,12740,12740,0
20240709,182200,42596764230,12740,12740,12740,12740,0
20240709,182100,42596764230,12740,12740,12740,12740,0
20240709,182000,42596764230,12740,12740,12740,12740,51565
20240709,181900,42596764230,12740,12740,12740,12740,0
20240709,181800,42596764230,12740,12740,12740,12740,0
20240709,181700,42596764230,12740,12740,12740,12740,0
20240709,181600,42596764230,12740,12740,12740,12740,0
20240709,181500,42596764230,12740,12740,12740,12740,0
20240709,181400,42596764230,12740,12740,12740,12740,0
20240709,181300,42596764230,12740,12740,12740,12740,0
20240709,181200,42596764230,12740,12740,12740,12740,0
20240709,181100,42596764230,12740,12740,12740,12740,0
20240709,181000,42596764230,12740,12740,12740,12740,0
20240709,180900,42596764230,12740,12740,12740,12740,0
20240709,180800,42596764230,12740,12740,12740,12740,0
20240709,180700,42596764230,12740,12740,12740,12740,0
20240709,180600,42596764230,12740,12740,12740,12740,0
20240709,180500,42596764230,12740,12740,12740,12740,0
20240709,180400,42596764230,12740,12740,12740,12740,0
20240709,180300,42596764230,12740,12740,12740,12740,0
20240709,180200,42596764230,12740,12740,12740,12740,0
20240709,180100,42596764230,12740,12740,12740,12740,0
20240709,180000,42596764230,12740,12740,12740,12740,0
20240709,175900,42596764230,12740,12740,12740,12740,0
20240709,175800,42596764230,12740,12740,12740,12740,0
20240709,175700,42596764230,12740,12740,12740,12740,0
20240709,175600,42596764230,12740,12740,12740,12740,0
20240709,175500,42596764230,12740,12740,12740,12740,0
20240709,175400,42596764230,12740,12740,12740,12740,0
20240709,175300,42596764230,12740,12740,12740,12740,0
20240709,175200,42596764230,12740,12740,12740,12740,0
20240709,175100,42596764230,12740,12740,12740,12740,0
20240709,175000,42596764230,12740,12740,12740,12740,51565
20240709,174900,42596764230,12740,12740,12740,12740,0
20240709,174800,42596764230,12740,12740,12740,12740,0
20240709,174700,42596764230,12740,12740,12740,12740,0
20240709,174600,42596764230,12740,12740,12740,12740,0
20240709,174500,42596764230,12740,12740,12740,12740,0
20240709,174400,42596764230,12740,12740,12740,12740,0
20240709,174300,42596764230,12740,12740,12740,12740,0
20240709,174200,42596764230,12740,12740,12740,12740,0
20240709,174100,42596764230,12740,12740,12740,12740,0
20240709,174000,42596764230,12740,12740,12740,12740,0
20240709,173900,42596764230,12740,12740,12740,12740,0
20240709,173800,42596764230,12740,12740,12740,12740,0
20240709,173700,42596764230,12740,12740,12740,12740,0
20240709,173600,42596764230,12740,12740,12740,12740,0
20240709,173500,42596764230,12740,12740,12740,12740,0
20240709,173400,42596764230,12740,12740,12740,12740,0
20240709,173300,42596764230,12740,12740,12740,12740,0
20240709,173200,42596764230,12740,12740,12740,12740,0
20240709,173100,42596764230,12740,12740,12740,12740,0
20240709,173000,42596764230,12740,12740,12740,12740,0
20240709,172900,42596764230,12740,12740,12740,12740,0
20240709,172800,42596764230,12740,12740,12740,12740,0
20240709,172700,42596764230,12740,12740,12740,12740,0
20240709,172600,42596764230,12740,12740,12740,12740,0
20240709,172500,42596764230,12740,12740,12740,12740,0
20240709,172400,42596764230,12740,12740,12740,12740,0
20240709,172300,42596764230,12740,12740,12740,12740,0
20240709,172200,42596764230,12740,12740,12740,12740,0
20240709,172100,42596764230,12740,12740,12740,12740,0
20240709,172000,42596764230,12740,12740,12740,12740,51565
20240709,171900,42596764230,12740,12740,12740,12740,0
20240709,171800,42596764230,12740,12740,12740,12740,0
20240709,171700,42596764230,12740,12740,12740,12740,0
20240709,171600,42596764230,12740,12740,12740,12740,0
20240709,171500,42596764230,12740,12740,12740,12740,0
20240709,171400,42596764230,12740,12740,12740,12740,0
20240709,171300,42596764230,12740,12740,12740,12740,0
20240709,171200,42596764230,12740,12740,12740,12740,0
20240709,171100,42596764230,12740,12740,12740,12740,0
20240709,171000,42596764230,12740,12740,12740,12740,0
20240709,170900,42596764230,12740,12740,12740,12740,0
20240709,170800,42596764230,12740,12740,12740,12740,0
20240709,170700,42596764230,12740,12740,12740,12740,0
20240709,170600,42596764230,12740,12740,12740,12740,0
20240709,170500,42596764230,12740,12740,12740,12740,0
20240709,170400,42596764230,12740,12740,12740,12740,0
20240709,170300,42596764230,12740,12740,12740,12740,0
20240709,170200,42596764230,12740,12740,12740,12740,0
20240709,170100,42596764230,12740,12740,12740,12740,0
20240709,170000,42596764230,12740,12740,12740,12740,0
20240709,165900,42596764230,12740,12740,12740,12740,0
20240709,165800,42596764230,12740,12740,12740,12740,0
20240709,165700,42596764230,12740,12740,12740,12740,0
20240709,165600,42596764230,12740,12740,12740,12740,0
20240709,165500,42596764230,12740,12740,12740,12740,0
20240709,165400,42596764230,12740,12740,12740,12740,0
20240709,165300,42596764230,12740,12740,12740,12740,0
20240709,165200,42596764230,12740,12740,12740,12740,0
20240709,165100,42596764230,12740,12740,12740,12740,0
20240709,165000,42596764230,12740,12740,12740,12740,51565
20240709,164900,42596764230,12740,12740,12740,12740,0
20240709,164800,42596764230,12740,12740,12740,12740,0
20240709,164700,42596764230,12740,12740,12740,12740,0
20240709,164600,42596764230,12740,12740,12740,12740,0
20240709,164500,42596764230,12740,12740,12740,12740,0
20240709,164400,42596764230,12740,12740,12740,12740,0
20240709,164300,42596764230,12740,12740,12740,12740,0
20240709,164200,42596764230,12740,12740,12740,12740,0
20240709,164100,42596764230,12740,12740,12740,12740,0
20240709,164000,42596764230,12740,12740,12740,12740,0
20240709,163900,42596764230,12740,12740,12740,12740,0
20240709,163800,42596764230,12740,12740,12740,12740,0
20240709,163700,42596764230,12740,12740,12740,12740,0
20240709,163600,42596764230,12740,12740,12740,12740,0
20240709,163500,42596764230,12740,12740,12740,12740,0
20240709,163400,42596764230,12740,12740,12740,12740,0
20240709,163300,42596764230,12740,12740,12740,12740,0
20240709,163200,42596764230,12740,12740,12740,12740,0
20240709,163100,42596764230,12740,12740,12740,12740,0
20240709,163000,42596764230,12740,12740,12740,12740,0
20240709,162900,42596764230,12740,12740,12740,12740,0
20240709,162800,42596764230,12740,12740,12740,12740,0
20240709,162700,42596764230,12740,12740,12740,12740,0
20240709,162600,42596764230,12740,12740,12740,12740,0
20240709,162500,42596764230,12740,12740,12740,12740,0
20240709,162400,42596764230,12740,12740,12740,12740,0
20240709,162300,42596764230,12740,12740,12740,12740,0
20240709,162200,42596764230,12740,12740,12740,12740,0
20240709,162100,42596764230,12740,12740,12740,12740,0
20240709,162000,42596764230,12740,12740,12740,12740,51565
20240709,161900,42596764230,12740,12740,12740,12740,0
20240709,161800,42596764230,12740,12740,12740,12740,0
20240709,161700,42596764230,12740,12740,12740,12740,0
20240709,161600,42596764230,12740,12740,12740,12740,0
20240709,161500,42596764230,12740,12740,12740,12740,0
20240709,161400,42596764230,12740,12740,12740,12740,0
20240709,161300,42596764230,12740,12740,12740,12740,0
20240709,161200,42596764230,12740,12740,12740,12740,0
20240709,161100,42596764230,12740,12740,12740,12740,0
20240709,161000,42596764230,12740,12740,12740,12740,0
20240709,160900,42596764230,12740,12740,12740,12740,0
20240709,160800,42596764230,12740,12740,12740,12740,0
20240709,160700,42596764230,12740,12740,12740,12740,0
20240709,160600,42596764230,12740,12740,12740,12740,0
20240709,160500,42596764230,12740,12740,12740,12740,0
20240709,160400,42596764230,12740,12740,12740,12740,0
20240709,160300,42596764230,12740,12740,12740,12740,0
20240709,160200,42596764230,12740,12740,12740,12740,0
20240709,160100,42596764230,12740,12740,12740,12740,0
20240709,160000,42596764230,12740,12740,12740,12740,0
20240709,155900,42596764230,12740,12740,12740,12740,0
20240709,155800,42596764230,12740,12740,12740,12740,0
20240709,155700,42596764230,12740,12740,12740,12740,0
20240709,155600,42596764230,12740,12740,12740,12740,0
20240709,155500,42596764230,12740,12740,12740,12740,0
20240709,155400,42596764230,12740,12740,12740,12740,0
20240709,155300,42596764230,12740,12740,12740,12740,0
20240709,155200,42596764230,12740,12740,12740,12740,0
20240709,155100,42596764230,12740,12740,12740,12740,0
20240709,155000,42596764230,12740,12740,12740,12740,51565
20240709,154900,42596764230,12740,12740,12740,12740,0
20240709,154800,42596764230,12740,12740,12740,12740,0
20240709,154700,42596764230,12740,12740,12740,12740,0
20240709,154600,42596764230,12740,12740,12740,12740,0
20240709,154500,42596764230,12740,12740,12740,12740,0
20240709,154400,42596764230,12740,12740,12740,12740,0
20240709,154300,42596764230,12740,12740,12740,12740,0
20240709,154200,42596764230,12740,12740,12740,12740,0
20240709,154100,42596764230,12740,12740,12740,12740,0
20240709,154000,42596764230,12740,12740,12740,12740,0
20240709,153900,42596764230,12740,12740,12740,12740,0
20240709,153800,42596764230,12740,12740,12740,12740,0
20240709,153700,42596764230,12740,12740,12740,12740,0
20240709,153600,42596764230,12740,12740,12740,12740,0
20240709,153500,42596764230,12740,12740,12740,12740,0
20240709,153400,42596764230,12740,12740,12740,12740,0
20240709,153300,42596764230,12740,12740,12740,12740,0
20240709,153200,42596764230,12740,12740,12740,12740,0
20240709,153100,42596764230,12740,12740,12740,12740,0
20240709,153000,42596764230,12740,12740,12740,12740,51565
20240709,152900,41939826130,12740,12740,12740,12740,0
20240709,152800,41939826130,12740,12740,12740,12740,0
20240709,152700,41939826130,12740,12740,12740,12740,0
20240709,152600,41939826130,12740,12740,12740,12740,0
20240709,152500,41939826130,12740,12740,12740,12740,0
20240709,152400,41939826130,12740,12740,12740,12740,0
20240709,152300,41939826130,12740,12740,12740,12740,0
20240709,152200,41939826130,12740,12740,12740,12740,0
20240709,152100,41939826130,12740,12740,12740,12740,0
20240709,152000,41939826130,12740,12740,12740,12740,0
20240709,151900,41939826130,12740,12740,12750,12730,6350
20240709,151800,41858930740,12740,12750,12760,12700,54359
20240709,151700,41167310780,12760,12770,12780,12750,25398
20240709,151600,40843092890,12780,12800,12810,12770,30389
20240709,151500,40454489830,12800,12790,12800,12790,2808
20240709,151400,40418556350,12790,12800,12810,12790,2601
20240709,151300,40385265150,12790,12810,12810,12790,5603
20240709,151200,40313535950,12810,12810,12810,12800,1531
20240709,151100,40293926230,12800,12800,12810,12790,11272
20240709,151000,40149578450,12800,12800,12800,12790,5911
20240709,150900,40073924550,12790,12810,12810,12790,7093
20240709,150800,39983118220,12810,12810,12810,12800,1675
20240709,150700,39961671280,12810,12810,12810,12800,3824
20240709,150600,39912706740,12810,12800,12810,12790,5206
20240709,150500,39846057250,12790,12800,12800,12790,1637
20240709,150400,39825106430,12800,12790,12800,12790,1438
20240709,150300,39806704500,12790,12800,12800,12790,5006
20240709,150200,39742658740,12800,12800,12800,12790,1891
20240709,150100,39718459230,12790,12800,12800,12790,2336
20240709,150000,39688571920,12800,12790,12800,12780,3723
20240709,145900,39640952240,12780,12790,12800,12780,6652
20240709,145800,39555867750,12790,12790,12800,12780,3850
20240709,145700,39506616830,12790,12800,12800,12790,8448
20240709,145600,39398547930,12800,12790,12800,12790,1921
20240709,145500,39373960550,12790,12780,12800,12780,4399
20240709,145400,39317698410,12790,12780,12790,12780,4140
20240709,145300,39264773410,12790,12770,12790,12770,1208
20240709,145200,39249326300,12780,12790,12790,12770,3366
20240709,145100,39206304480,12790,12780,12790,12770,2879
20240709,145000,39169503400,12780,12770,12780,12770,2698
20240709,144900,39135025680,12780,12780,12790,12770,3511
20240709,144800,39090156210,12780,12780,12790,12770,6033
20240709,144700,39013046750,12780,12780,12780,12770,2120
20240709,144600,38985957610,12780,12780,12780,12770,1437
20240709,144500,38967600760,12770,12760,12780,12760,7974
20240709,144400,38865772870,12770,12770,12770,12760,2483
20240709,144300,38834070610,12770,12810,12810,12760,43469
20240709,144200,38278664370,12810,12800,12810,12790,7627
20240709,144100,38181040630,12800,12800,12800,12790,4527
20240709,144000,38123100240,12800,12790,12800,12790,2026
20240709,143900,38097174390,12800,12800,12800,12790,2787
20240709,143800,38061509670,12800,12790,12800,12790,2514
20240709,143700,38029333800,12800,12800,12800,12790,2352
20240709,143600,37999239490,12800,12800,12800,12790,3025
20240709,143500,37960526230,12800,12800,12800,12790,4285
20240709,143400,37905713940,12790,12800,12800,12790,1892
20240709,143300,37881497440,12800,12790,12800,12790,2603
20240709,143200,37848198170,12790,12800,12800,12780,6153
20240709,143100,37769493370,12790,12810,12810,12790,5600
20240709,143000,37697840050,12800,12820,12820,12800,14707
20240709,142900,37509500090,12820,12810,12820,12810,1116
20240709,142800,37495195510,12810,12830,12830,12810,2153
20240709,142700,37467587250,12830,12810,12840,12800,7680
20240709,142600,37369096070,12810,12830,12830,12800,7453
20240709,142500,37273597130,12830,12830,12840,12820,2162
20240709,142400,37245859970,12830,12820,12840,12820,4634
20240709,142300,37186425150,12820,12840,12840,12810,5917
20240709,142200,37110541190,12840,12850,12850,12830,5987
20240709,142100,37033665870,12840,12840,12850,12840,2871
20240709,142000,36996780480,12850,12850,12850,12840,1882
20240709,141900,36972597670,12850,12830,12850,12830,4807
20240709,141800,36910876250,12840,12840,12840,12830,2612
20240709,141700,36877340980,12840,12840,12840,12830,1411
20240709,141600,36859224050,12840,12840,12840,12830,1470
20240709,141500,36840351960,12840,12820,12840,12820,3583
20240709,141400,36794377360,12820,12840,12840,12820,6296
20240709,141300,36713606380,12830,12840,12840,12830,3328
20240709,141200,36670882800,12840,12840,12850,12830,3114
20240709,141100,36630904020,12840,12840,12850,12830,3578
20240709,141000,36584974010,12840,12840,12850,12830,11730
20240709,140900,36434303710,12850,12840,12850,12840,3954
20240709,140800,36383498460,12840,12840,12850,12830,3590
20240709,140700,36337386380,12840,12840,12850,12830,4667
20240709,140600,36277462550,12830,12840,12840,12830,3460
20240709,140500,36233040460,12830,12840,12840,12830,2927
20240709,140400,36195460630,12840,12840,12840,12830,2294
20240709,140300,36166007380,12840,12820,12840,12820,4849
20240709,140200,36103795810,12830,12830,12830,12820,1823
20240709,140100,36080417670,12820,12820,12830,12820,2146
20240709,140000,36052891590,12830,12810,12830,12810,3398
20240709,135900,36009323650,12820,12820,12820,12810,2109
20240709,135800,35982286770,12830,12830,12830,12820,2637
20240709,135700,35948472490,12830,12820,12830,12810,3373
20240709,135600,35905225310,12820,12820,12820,12810,911
20240709,135500,35893550490,12820,12810,12830,12800,2565
20240709,135400,35860674300,12810,12810,12830,12800,2501
20240709,135300,35828628250,12810,12810,12830,12800,2475
20240709,135200,35796923540,12810,12840,12840,12810,17425
20240709,135100,35573407600,12840,12830,12840,12830,2336
20240709,135000,35543422870,12830,12830,12830,12820,4848
20240709,134900,35481247590,12830,12840,12840,12820,2009
20240709,134800,35455471660,12840,12830,12840,12820,3340
20240709,134700,35412614690,12830,12830,12830,12820,1049
20240709,134600,35399158630,12830,12830,12830,12810,3880
20240709,134500,35349407560,12830,12820,12830,12810,10581
20240709,134400,35213850760,12820,12830,12830,12820,7113
20240709,134300,35122656650,12820,12830,12830,12820,2330
20240709,134200,35092766900,12820,12840,12840,12820,5950
20240709,134100,35016401150,12830,12840,12840,12830,568
20240709,134000,35009109380,12830,12830,12850,12830,2103
20240709,133900,34982107650,12840,12840,12840,12830,2194
20240709,133800,34953937000,12840,12840,12850,12830,3055
20240709,133700,34914718190,12850,12840,12850,12840,4469
20240709,133600,34857326460,12840,12830,12840,12830,1204
20240709,133500,34841870020,12840,12850,12850,12830,5118
20240709,133400,34776145810,12850,12850,12860,12840,2802
20240709,133300,34740142390,12840,12870,12870,12840,7826
20240709,133200,34639531680,12870,12870,12870,12860,2011
20240709,133100,34613651490,12860,12870,12870,12860,3090
20240709,133000,34573885540,12870,12870,12870,12860,1805
20240709,132900,34550663990,12870,12850,12870,12850,2232
20240709,132800,34521943600,12860,12880,12880,12850,7733
20240709,132700,34422456560,12880,12880,12880,12870,3199
20240709,132600,34381254950,12880,12870,12880,12860,7718
20240709,132500,34281909420,12860,12870,12870,12860,901
20240709,132400,34270317140,12860,12850,12870,12850,2817
20240709,132300,34234082070,12860,12850,12870,12850,3384
20240709,132200,34190569010,12860,12860,12860,12850,3395
20240709,132100,34146924870,12860,12860,12860,12850,2795
20240709,132000,34110994700,12850,12850,12860,12850,1727
20240709,131900,34088796260,12850,12840,12880,12830,44968
20240709,131800,33510392270,12840,12840,12840,12820,2550
20240709,131700,33477662830,12830,12830,12840,12820,3636
20240709,131600,33431011850,12830,12820,12830,12820,4073
20240709,131500,33378767200,12820,12820,12830,12810,3575
20240709,131400,33332956120,12820,12820,12830,12810,2111
20240709,131300,33305893090,12820,12840,12840,12820,5262
20240709,131200,33238402420,12840,12830,12840,12820,1717
20240709,131100,33216361530,12830,12830,12840,12820,2233
20240709,131000,33187706800,12830,12830,12840,12820,6426
20240709,130900,33105254480,12840,12840,12840,12830,6514
20240709,130800,33021620860,12840,12840,12840,12830,3033
20240709,130700,32982687800,12840,12840,12840,12830,2540
20240709,130600,32950089150,12840,12840,12840,12830,1730
20240709,130500,32927879920,12840,12840,12840,12830,4844
20240709,130400,32865707260,12840,12840,12840,12830,1517
20240709,130300,32846233190,12830,12830,12840,12830,2683
20240709,130200,32811802420,12830,12830,12830,12820,1767
20240709,130100,32789136550,12830,12830,12830,12820,1587
20240709,130000,32768782480,12820,12820,12830,12820,3108
20240709,125900,32728921510,12820,12810,12820,12810,1530
20240709,125800,32709307260,12820,12830,12830,12810,2872
20240709,125700,32672480620,12830,12810,12840,12810,10425
20240709,125600,32538724220,12820,12810,12820,12810,1835
20240709,125500,32515203470,12810,12830,12830,12810,1993
20240709,125400,32489650950,12830,12820,12830,12810,5653
20240709,125300,32417180190,12820,12810,12820,12800,3754
20240709,125200,32369091700,12820,12830,12830,12810,2981
20240709,125100,32330875260,12820,12820,12850,12820,5033
20240709,125000,32266306200,12820,12830,12830,12820,805
20240709,124900,32255981420,12830,12820,12840,12810,5838
20240709,124800,32181077900,12810,12790,12830,12790,5206
20240709,124700,32114386290,12790,12790,12790,12770,6012
20240709,124600,32037536890,12790,12820,12820,12790,21813
20240709,124500,31758248280,12820,12830,12830,12810,8210
20240709,124400,31652996410,12820,12870,12870,12820,20502
20240709,124300,31389566770,12870,12880,12890,12860,28755
20240709,124200,31019474870,12880,12890,12890,12870,5253
20240709,124100,30951815050,12890,12890,12890,12880,4650
20240709,124000,30891893170,12880,12890,12890,12880,4013
20240709,123900,30840198240,12890,12880,12890,12880,2229
20240709,123800,30811469450,12880,12890,12900,12880,2469
20240709,123700,30779647630,12890,12880,12900,12870,11694
20240709,123600,30628969630,12880,12870,12880,12860,4030
20240709,123500,30577086030,12870,12860,12870,12860,3163
20240709,123400,30536402840,12870,12870,12870,12860,1966
20240709,123300,30511101480,12870,12860,12870,12860,1886
20240709,123200,30486834030,12860,12860,12870,12850,3576
20240709,123100,30440846960,12860,12850,12870,12850,3928
20240709,123000,30390338270,12860,12850,12870,12850,3140
20240709,122900,30349966590,12860,12860,12870,12850,6556
20240709,122800,30265656550,12860,12870,12870,12860,6266
20240709,122700,30185048840,12870,12870,12870,12860,2190
20240709,122600,30156871070,12860,12860,12870,12860,2292
20240709,122500,30127390790,12870,12860,12870,12850,5007
20240709,122400,30063005070,12850,12850,12860,12830,2448
20240709,122300,30031551200,12850,12830,12850,12830,3448
20240709,122200,29987271810,12840,12870,12870,12830,11382
20240709,122100,29841020570,12860,12870,12870,12860,2372
20240709,122000,29810505400,12860,12860,12870,12850,2418
20240709,121900,29779411660,12850,12860,12860,12850,3295
20240709,121800,29737063320,12850,12860,12860,12850,2808
20240709,121700,29700960760,12860,12860,12860,12850,2816
20240709,121600,29664761350,12860,12860,12860,12850,1737
20240709,121500,29642427020,12860,12850,12860,12840,3865
20240709,121400,29592761870,12850,12840,12850,12840,1919
20240709,121300,29568114760,12840,12830,12850,12820,1888
20240709,121200,29543887360,12830,12840,12840,12820,4659
20240709,121100,29484091020,12840,12840,12840,12810,5953
20240709,121000,29407729950,12830,12830,12850,12830,7004
20240709,120900,29317794520,12850,12840,12850,12820,4411
20240709,120800,29261180140,12840,12860,12870,12830,12528
20240709,120700,29100224670,12860,12860,12860,12850,3376
20240709,120600,29056812010,12860,12860,12870,12850,4621
20240709,120500,28997374760,12870,12870,12880,12870,2483
20240709,120400,28965411190,12870,12880,12880,12860,8206
20240709,120300,28859801640,12870,12880,12880,12870,2196
20240709,120200,28831520990,12870,12880,12880,12870,2331
20240709,120100,28801507470,12880,12890,12890,12860,5999
20240709,120000,28724262810,12890,12890,12900,12880,6899
20240709,115900,28635306220,12890,12890,12910,12890,7711
20240709,115800,28535820160,12890,12900,12910,12880,6043
20240709,115700,28457874980,12900,12920,12920,12900,7070
20240709,115600,28366583580,12920,12900,12920,12900,30542
20240709,115500,27972238940,12900,12850,12910,12850,208289
20240709,115400,25288259290,12860,12850,12860,12850,4417
20240709,115300,25231478270,12850,12850,12860,12850,6410
20240709,115200,25149054300,12860,12860,12860,12850,2335
20240709,115100,25119031780,12860,12860,12870,12850,6554
20240709,115000,25034741770,12860,12860,12870,12860,5754
20240709,114900,24960695350,12870,12860,12870,12860,3737
20240709,114800,24912621450,12860,12860,12870,12860,11654
20240709,114700,24762687970,12860,12870,12870,12860,4162
20240709,114600,24709137780,12860,12870,12870,12860,3869
20240709,114500,24659354680,12870,12870,12870,12860,5581
20240709,114400,24587532520,12870,12850,12870,12850,3212
20240709,114300,24546240680,12850,12850,12860,12850,7966
20240709,114200,24443811160,12850,12850,12860,12840,5256
20240709,114100,24376267500,12850,12850,12850,12840,1964
20240709,114000,24351036760,12850,12840,12850,12840,6836
20240709,113900,24263201110,12840,12850,12850,12840,1854
20240709,113800,24239385520,12850,12840,12860,12840,7471
20240709,113700,24143361840,12840,12850,12850,12840,1677
20240709,113600,24121824250,12850,12830,12850,12830,3234
20240709,113500,24080309920,12830,12840,12860,12820,18308
20240709,113400,23845281490,12840,12850,12860,12840,3869
20240709,113300,23795567830,12860,12850,12860,12840,12339
20240709,113200,23636955910,12860,12860,12860,12850,4079
20240709,113100,23584531190,12850,12860,12860,12850,2339
20240709,113000,23554460270,12860,12850,12860,12840,12752
20240709,112900,23390535520,12850,12860,12860,12850,2512
20240709,112800,23358240250,12850,12860,12860,12850,7549
20240709,112700,23261175360,12850,12860,12860,12850,6906
20240709,112600,23172387310,12860,12860,12860,12850,4496
20240709,112500,23114579690,12860,12860,12860,12850,5758
20240709,112400,23040535140,12860,12840,12860,12840,3270
20240709,112300,22998516950,12850,12860,12860,12840,11752
20240709,112200,22847414490,12860,12860,12860,12850,3037
20240709,112100,22808372690,12850,12850,12860,12840,2793
20240709,112000,22772487400,12850,12850,12860,12840,11014
20240709,111900,22630920150,12850,12850,12850,12840,3830
20240709,111800,22581718340,12850,12850,12860,12840,11384
20240709,111700,22435387820,12850,12850,12860,12840,7380
20240709,111600,22340559590,12840,12850,12860,12840,3218
20240709,111500,22299215780,12860,12850,12860,12840,7842
20240709,111400,22198442650,12850,12850,12850,12840,2610
20240709,111300,22164913270,12850,12840,12850,12840,6849
20240709,111200,22076920100,12840,12840,12850,12840,3892
20240709,111100,22026923950,12840,12840,12850,12840,5151
20240709,111000,21960762540,12850,12840,12850,12840,5574
20240709,110900,21889147140,12850,12850,12850,12830,5709
20240709,110800,21815832710,12850,12840,12850,12840,5370
20240709,110700,21746829710,12850,12840,12850,12840,3337
20240709,110600,21703964970,12850,12850,12850,12840,5562
20240709,110500,21632534250,12850,12850,12850,12840,6003
20240709,110400,21555401120,12850,12840,12850,12830,7227
20240709,110300,21462554720,12840,12830,12850,12820,7232
20240709,110200,21369652780,12830,12840,12850,12800,10320
20240709,110100,21237291980,12840,12850,12850,12830,10384
20240709,110000,21103900840,12850,12830,12850,12830,6453
20240709,105900,21021002830,12830,12850,12860,12820,9455
20240709,105800,20899543220,12850,12820,12860,12820,14221
20240709,105700,20716920030,12820,12830,12840,12820,4315
20240709,105600,20661572760,12840,12840,12850,12830,3874
20240709,105500,20611825480,12840,12850,12860,12840,9020
20240709,105400,20495897030,12860,12860,12860,12840,15010
20240709,105300,20303010580,12850,12830,12860,12800,19862
20240709,105200,20048068580,12830,12850,12860,12820,23300
20240709,105100,19748779750,12860,12850,12860,12850,6011
20240709,105000,19671518060,12850,12840,12860,12830,15821
20240709,104900,19468231710,12840,12840,12860,12840,38455
20240709,104800,18974075360,12850,12810,12850,12810,15191
20240709,104700,18779050400,12810,12820,12830,12810,19948
20240709,104600,18523294480,12830,12810,12830,12810,8640
20240709,104500,18412546200,12810,12830,12840,12810,8345
20240709,104400,18305526590,12820,12800,12830,12800,19184
20240709,104300,18059728000,12800,12790,12810,12790,20307
20240709,104200,17799764890,12790,12790,12790,12780,2911
20240709,104100,17762539840,12780,12790,12790,12770,5175
20240709,104000,17696397050,12790,12800,12850,12780,82130
20240709,103900,16641910090,12810,12760,12830,12710,113278
20240709,103800,15191788910,12760,12750,12800,12750,21184
20240709,103700,14920837750,12750,12730,12760,12730,6663
20240709,103600,14835928790,12740,12750,12750,12730,7010
20240709,103500,14746616100,12750,12780,12790,12740,30780
20240709,103400,14353643900,12770,12780,12790,12760,6616
20240709,103300,14269145840,12780,12770,12790,12770,7921
20240709,103200,14167923160,12780,12780,12780,12750,11386
20240709,103100,14022533890,12780,12780,12790,12760,1323
20240709,103000,14005632060,12770,12750,12800,12750,20887
20240709,102900,13738345270,12750,12750,12780,12740,4371
20240709,102800,13682631160,12740,12770,12800,12740,12915
20240709,102700,13517781030,12760,12800,12800,12760,22605
20240709,102600,13228929890,12790,12780,12800,12770,3032
20240709,102500,13190164270,12780,12790,12810,12770,14303
20240709,102400,13007187710,12790,12810,12820,12780,15760
20240709,102300,12805618640,12810,12810,12820,12800,8150
20240709,102200,12701214680,12810,12800,12820,12800,17520
20240709,102100,12476770650,12810,12800,12810,12800,5183
20240709,102000,12410380680,12800,12800,12810,12790,9773
20240709,101900,12285288080,12800,12790,12800,12790,5444
20240709,101800,12215612890,12790,12800,12820,12790,18782
20240709,101700,11975057010,12800,12810,12810,12790,26306
20240709,101600,11638319960,12800,12800,12810,12780,28453
20240709,101500,11274218160,12790,12790,12800,12780,12951
20240709,101400,11108610870,12790,12790,12790,12780,3192
20240709,101300,11067787000,12790,12790,12800,12780,10833
20240709,101200,10929200290,12790,12790,12790,12770,3878
20240709,101100,10879643780,12790,12790,12800,12770,5450
20240709,101000,10809967050,12790,12800,12800,12780,8901
20240709,100900,10696080250,12800,12790,12800,12770,4052
20240709,100800,10644272380,12790,12780,12800,12770,6778
20240709,100700,10557578000,12790,12790,12800,12770,4190
20240709,100600,10504003630,12790,12790,12800,12780,3392
20240709,100500,10460600840,12790,12770,12800,12770,12600
20240709,100400,10299465420,12780,12780,12790,12770,4543
20240709,100300,10241415160,12780,12780,12800,12780,6995
20240709,100200,10151937750,12780,12800,12800,12780,5724
20240709,100100,10078732630,12820,12800,12820,12780,5872
20240709,100000,10003584830,12800,12810,12820,12790,13170
20240709,095900,9834902740,12800,12810,12810,12800,5139
20240709,095800,9769073090,12820,12810,12820,12790,17138
20240709,095700,9549560490,12810,12800,12810,12800,4175
20240709,095600,9496095050,12800,12800,12810,12800,4651
20240709,095500,9436540400,12800,12800,12810,12790,8483
20240709,095400,9327931640,12800,12800,12800,12790,9332
20240709,095300,9208504790,12800,12780,12800,12780,15015
20240709,095200,9016425610,12780,12780,12780,12770,2933
20240709,095100,8978942170,12790,12790,12790,12780,2672
20240709,095000,8944783940,12790,12780,12800,12760,8971
20240709,094900,8830096680,12770,12800,12800,12770,6696
20240709,094800,8744486310,12790,12770,12800,12770,7607
20240709,094700,8647178580,12770,12790,12800,12770,16706
20240709,094600,8433536650,12790,12790,12810,12790,36567
20240709,094500,7965503080,12790,12790,12800,12790,20267
20240709,094400,7706114860,12790,12790,12800,12790,17375
20240709,094300,7483846730,12790,12790,12790,12780,8388
20240709,094200,7376581700,12780,12780,12790,12780,2920
20240709,094100,7339252930,12780,12780,12790,12780,7811
20240709,094000,7239382380,12780,12780,12790,12780,14696
20240709,093900,7051517390,12790,12770,12790,12770,3229
20240709,093800,7010243040,12770,12740,12790,12740,12531
20240709,093700,6850142610,12750,12730,12770,12720,10255
20240709,093600,6719452690,12740,12750,12760,12730,8548
20240709,093500,6610517330,12750,12730,12770,12720,7063
20240709,093400,6520422640,12730,12740,12750,12720,5326
20240709,093300,6452616960,12740,12780,12790,12730,26375
20240709,093200,6115984340,12780,12770,12790,12770,6371
20240709,093100,6034552090,12780,12790,12790,12770,8128
20240709,093000,5930676920,12780,12750,12790,12750,17957
20240709,092900,5701247990,12760,12770,12770,12750,13219
20240709,092800,5532590960,12770,12710,12770,12710,18236
20240709,092700,5300242170,12710,12710,12720,12690,10379
20240709,092600,5168400620,12700,12710,12720,12700,4677
20240709,092500,5108953870,12710,12730,12730,12700,6980
20240709,092400,5020173140,12730,12730,12740,12710,6564
20240709,092300,4936624990,12730,12750,12750,12710,9713
20240709,092200,4813040020,12740,12720,12750,12710,6532
20240709,092100,4729861120,12720,12740,12750,12700,9808
20240709,092000,4605040010,12750,12770,12780,12740,20457
20240709,091900,4343917060,12770,12700,12770,12690,70272
20240709,091800,3449054040,12700,12690,12700,12690,12426
20240709,091700,3291248030,12700,12700,12700,12690,9409
20240709,091600,3171791390,12700,12680,12700,12670,36586
20240709,091500,2707574000,12680,12630,12680,12620,19110
20240709,091400,2465839800,12630,12630,12640,12610,3853
20240709,091300,2417197810,12630,12650,12650,12620,5211
20240709,091200,2351350970,12650,12660,12670,12640,13313
20240709,091100,2182917940,12660,12670,12670,12650,6659
20240709,091000,2098598090,12670,12690,12690,12670,7638
20240709,090900,2001699770,12690,12660,12700,12660,19114
20240709,090800,1759335450,12660,12660,12670,12640,5232
20240709,090700,1693122780,12650,12670,12680,12650,8233
20240709,090600,1588830320,12670,12620,12680,12620,15613
20240709,090500,1391129640,12610,12600,12660,12590,20785
20240709,090400,1128905120,12590,12580,12610,12580,10322
20240709,090300,998875350,12590,12560,12630,12550,10686
20240709,090200,864308860,12560,12590,12610,12550,16978
20240709,090100,650763530,12600,12630,12680,12590,20706
20240709,090000,389401230,12630,12680,12680,12560,30756