KissMeData/089980/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200600,12883264100,26000,26000,26000,26000,3303
20240701,200500,12883264100,26000,26000,26000,26000,0
20240701,200400,12883264100,26000,26000,26000,26000,0
20240701,200300,12883264100,26000,26000,26000,26000,0
20240701,200200,12883264100,26000,26000,26000,26000,0
20240701,200100,12883264100,26000,26000,26000,26000,0
20240701,200000,12883264100,26000,26000,26000,26000,0
20240701,195900,12883264100,26000,26000,26000,26000,0
20240701,195800,12883264100,26000,26000,26000,26000,0
20240701,195700,12883264100,26000,26000,26000,26000,0
20240701,195600,12883264100,26000,26000,26000,26000,0
20240701,195500,12883264100,26000,26000,26000,26000,0
20240701,195400,12883264100,26000,26000,26000,26000,0
20240701,195300,12883264100,26000,26000,26000,26000,0
20240701,195200,12883264100,26000,26000,26000,26000,0
20240701,195100,12883264100,26000,26000,26000,26000,0
20240701,195000,12883264100,26000,26000,26000,26000,0
20240701,194900,12883264100,26000,26000,26000,26000,0
20240701,194800,12883264100,26000,26000,26000,26000,0
20240701,194700,12883264100,26000,26000,26000,26000,0
20240701,194600,12883264100,26000,26000,26000,26000,0
20240701,194500,12883264100,26000,26000,26000,26000,0
20240701,194400,12883264100,26000,26000,26000,26000,0
20240701,194300,12883264100,26000,26000,26000,26000,0
20240701,194200,12883264100,26000,26000,26000,26000,0
20240701,194100,12883264100,26000,26000,26000,26000,0
20240701,194000,12883264100,26000,26000,26000,26000,0
20240701,193900,12883264100,26000,26000,26000,26000,0
20240701,193800,12883264100,26000,26000,26000,26000,0
20240701,193700,12883264100,26000,26000,26000,26000,0
20240701,193600,12883264100,26000,26000,26000,26000,3303
20240701,193500,12883264100,26000,26000,26000,26000,0
20240701,193400,12883264100,26000,26000,26000,26000,0
20240701,193300,12883264100,26000,26000,26000,26000,0
20240701,193200,12883264100,26000,26000,26000,26000,0
20240701,193100,12883264100,26000,26000,26000,26000,0
20240701,193000,12883264100,26000,26000,26000,26000,0
20240701,192900,12883264100,26000,26000,26000,26000,0
20240701,192800,12883264100,26000,26000,26000,26000,0
20240701,192700,12883264100,26000,26000,26000,26000,0
20240701,192600,12883264100,26000,26000,26000,26000,0
20240701,192500,12883264100,26000,26000,26000,26000,0
20240701,192400,12883264100,26000,26000,26000,26000,0
20240701,192300,12883264100,26000,26000,26000,26000,0
20240701,192200,12883264100,26000,26000,26000,26000,0
20240701,192100,12883264100,26000,26000,26000,26000,0
20240701,192000,12883264100,26000,26000,26000,26000,0
20240701,191900,12883264100,26000,26000,26000,26000,0
20240701,191800,12883264100,26000,26000,26000,26000,0
20240701,191700,12883264100,26000,26000,26000,26000,0
20240701,191600,12883264100,26000,26000,26000,26000,0
20240701,191500,12883264100,26000,26000,26000,26000,0
20240701,191400,12883264100,26000,26000,26000,26000,0
20240701,191300,12883264100,26000,26000,26000,26000,0
20240701,191200,12883264100,26000,26000,26000,26000,0
20240701,191100,12883264100,26000,26000,26000,26000,0
20240701,191000,12883264100,26000,26000,26000,26000,0
20240701,190900,12883264100,26000,26000,26000,26000,0
20240701,190800,12883264100,26000,26000,26000,26000,0
20240701,190700,12883264100,26000,26000,26000,26000,0
20240701,190600,12883264100,26000,26000,26000,26000,3303
20240701,190500,12883264100,26000,26000,26000,26000,0
20240701,190400,12883264100,26000,26000,26000,26000,0
20240701,190300,12883264100,26000,26000,26000,26000,0
20240701,190200,12883264100,26000,26000,26000,26000,0
20240701,190100,12883264100,26000,26000,26000,26000,0
20240701,190000,12883264100,26000,26000,26000,26000,0
20240701,185900,12883264100,26000,26000,26000,26000,0
20240701,185800,12883264100,26000,26000,26000,26000,0
20240701,185700,12883264100,26000,26000,26000,26000,0
20240701,185600,12883264100,26000,26000,26000,26000,0
20240701,185500,12883264100,26000,26000,26000,26000,0
20240701,185400,12883264100,26000,26000,26000,26000,0
20240701,185300,12883264100,26000,26000,26000,26000,0
20240701,185200,12883264100,26000,26000,26000,26000,0
20240701,185100,12883264100,26000,26000,26000,26000,0
20240701,185000,12883264100,26000,26000,26000,26000,0
20240701,184900,12883264100,26000,26000,26000,26000,0
20240701,184800,12883264100,26000,26000,26000,26000,0
20240701,184700,12883264100,26000,26000,26000,26000,0
20240701,184600,12883264100,26000,26000,26000,26000,0
20240701,184500,12883264100,26000,26000,26000,26000,0
20240701,184400,12883264100,26000,26000,26000,26000,0
20240701,184300,12883264100,26000,26000,26000,26000,0
20240701,184200,12883264100,26000,26000,26000,26000,0
20240701,184100,12883264100,26000,26000,26000,26000,0
20240701,184000,12883264100,26000,26000,26000,26000,0
20240701,183900,12883264100,26000,26000,26000,26000,0
20240701,183800,12883264100,26000,26000,26000,26000,0
20240701,183700,12883264100,26000,26000,26000,26000,0
20240701,183600,12883264100,26000,26000,26000,26000,3303
20240701,183500,12883264100,26000,26000,26000,26000,0
20240701,183400,12883264100,26000,26000,26000,26000,0
20240701,183300,12883264100,26000,26000,26000,26000,0
20240701,183200,12883264100,26000,26000,26000,26000,0
20240701,183100,12883264100,26000,26000,26000,26000,0
20240701,183000,12883264100,26000,26000,26000,26000,0
20240701,182900,12883264100,26000,26000,26000,26000,0
20240701,182800,12883264100,26000,26000,26000,26000,0
20240701,182700,12883264100,26000,26000,26000,26000,0
20240701,182600,12883264100,26000,26000,26000,26000,0
20240701,182500,12883264100,26000,26000,26000,26000,0
20240701,182400,12883264100,26000,26000,26000,26000,0
20240701,182300,12883264100,26000,26000,26000,26000,0
20240701,182200,12883264100,26000,26000,26000,26000,0
20240701,182100,12883264100,26000,26000,26000,26000,0
20240701,182000,12883264100,26000,26000,26000,26000,0
20240701,181900,12883264100,26000,26000,26000,26000,0
20240701,181800,12883264100,26000,26000,26000,26000,0
20240701,181700,12883264100,26000,26000,26000,26000,0
20240701,181600,12883264100,26000,26000,26000,26000,0
20240701,181500,12883264100,26000,26000,26000,26000,0
20240701,181400,12883264100,26000,26000,26000,26000,0
20240701,181300,12883264100,26000,26000,26000,26000,0
20240701,181200,12883264100,26000,26000,26000,26000,0
20240701,181100,12883264100,26000,26000,26000,26000,0
20240701,181000,12883264100,26000,26000,26000,26000,0
20240701,180900,12883264100,26000,26000,26000,26000,0
20240701,180800,12883264100,26000,26000,26000,26000,0
20240701,180700,12883264100,26000,26000,26000,26000,0
20240701,180600,12883264100,26000,26000,26000,26000,3303
20240701,180500,12883264100,26000,26000,26000,26000,0
20240701,180400,12883264100,26000,26000,26000,26000,0
20240701,180300,12883264100,26000,26000,26000,26000,0
20240701,180200,12883264100,26000,26000,26000,26000,0
20240701,180100,12883264100,26000,26000,26000,26000,0
20240701,180000,12883264100,26000,26000,26000,26000,0
20240701,175900,12883264100,26000,26000,26000,26000,0
20240701,175800,12883264100,26000,26000,26000,26000,0
20240701,175700,12883264100,26000,26000,26000,26000,0
20240701,175600,12883264100,26000,26000,26000,26000,0
20240701,175500,12883264100,26000,26000,26000,26000,0
20240701,175400,12883264100,26000,26000,26000,26000,0
20240701,175300,12883264100,26000,26000,26000,26000,0
20240701,175200,12883264100,26000,26000,26000,26000,0
20240701,175100,12883264100,26000,26000,26000,26000,0
20240701,175000,12883264100,26000,26000,26000,26000,0
20240701,174900,12883264100,26000,26000,26000,26000,0
20240701,174800,12883264100,26000,26000,26000,26000,0
20240701,174700,12883264100,26000,26000,26000,26000,0
20240701,174600,12883264100,26000,26000,26000,26000,0
20240701,174500,12883264100,26000,26000,26000,26000,0
20240701,174400,12883264100,26000,26000,26000,26000,0
20240701,174300,12883264100,26000,26000,26000,26000,0
20240701,174200,12883264100,26000,26000,26000,26000,0
20240701,174100,12883264100,26000,26000,26000,26000,0
20240701,174000,12883264100,26000,26000,26000,26000,0
20240701,173900,12883264100,26000,26000,26000,26000,0
20240701,173800,12883264100,26000,26000,26000,26000,0
20240701,173700,12883264100,26000,26000,26000,26000,0
20240701,173600,12883264100,26000,26000,26000,26000,3303
20240701,173500,12883264100,26000,26000,26000,26000,0
20240701,173400,12883264100,26000,26000,26000,26000,0
20240701,173300,12883264100,26000,26000,26000,26000,0
20240701,173200,12883264100,26000,26000,26000,26000,0
20240701,173100,12883264100,26000,26000,26000,26000,0
20240701,173000,12883264100,26000,26000,26000,26000,0
20240701,172900,12883264100,26000,26000,26000,26000,0
20240701,172800,12883264100,26000,26000,26000,26000,0
20240701,172700,12883264100,26000,26000,26000,26000,0
20240701,172600,12883264100,26000,26000,26000,26000,0
20240701,172500,12883264100,26000,26000,26000,26000,0
20240701,172400,12883264100,26000,26000,26000,26000,0
20240701,172300,12883264100,26000,26000,26000,26000,0
20240701,172200,12883264100,26000,26000,26000,26000,0
20240701,172100,12883264100,26000,26000,26000,26000,0
20240701,172000,12883264100,26000,26000,26000,26000,0
20240701,171900,12883264100,26000,26000,26000,26000,0
20240701,171800,12883264100,26000,26000,26000,26000,0
20240701,171700,12883264100,26000,26000,26000,26000,0
20240701,171600,12883264100,26000,26000,26000,26000,0
20240701,171500,12883264100,26000,26000,26000,26000,0
20240701,171400,12883264100,26000,26000,26000,26000,0
20240701,171300,12883264100,26000,26000,26000,26000,0
20240701,171200,12883264100,26000,26000,26000,26000,0
20240701,171100,12883264100,26000,26000,26000,26000,0
20240701,171000,12883264100,26000,26000,26000,26000,0
20240701,170900,12883264100,26000,26000,26000,26000,0
20240701,170800,12883264100,26000,26000,26000,26000,0
20240701,170700,12883264100,26000,26000,26000,26000,0
20240701,170600,12883264100,26000,26000,26000,26000,3303
20240701,170500,12883264100,26000,26000,26000,26000,0
20240701,170400,12883264100,26000,26000,26000,26000,0
20240701,170300,12883264100,26000,26000,26000,26000,0
20240701,170200,12883264100,26000,26000,26000,26000,0
20240701,170100,12883264100,26000,26000,26000,26000,0
20240701,170000,12883264100,26000,26000,26000,26000,0
20240701,165900,12883264100,26000,26000,26000,26000,0
20240701,165800,12883264100,26000,26000,26000,26000,0
20240701,165700,12883264100,26000,26000,26000,26000,0
20240701,165600,12883264100,26000,26000,26000,26000,0
20240701,165500,12883264100,26000,26000,26000,26000,0
20240701,165400,12883264100,26000,26000,26000,26000,0
20240701,165300,12883264100,26000,26000,26000,26000,0
20240701,165200,12883264100,26000,26000,26000,26000,0
20240701,165100,12883264100,26000,26000,26000,26000,0
20240701,165000,12883264100,26000,26000,26000,26000,0
20240701,164900,12883264100,26000,26000,26000,26000,0
20240701,164800,12883264100,26000,26000,26000,26000,0
20240701,164700,12883264100,26000,26000,26000,26000,0
20240701,164600,12883264100,26000,26000,26000,26000,0
20240701,164500,12883264100,26000,26000,26000,26000,0
20240701,164400,12883264100,26000,26000,26000,26000,0
20240701,164300,12883264100,26000,26000,26000,26000,0
20240701,164200,12883264100,26000,26000,26000,26000,0
20240701,164100,12883264100,26000,26000,26000,26000,0
20240701,164000,12883264100,26000,26000,26000,26000,0
20240701,163900,12883264100,26000,26000,26000,26000,0
20240701,163800,12883264100,26000,26000,26000,26000,0
20240701,163700,12883264100,26000,26000,26000,26000,0
20240701,163600,12883264100,26000,26000,26000,26000,3303
20240701,163500,12883264100,26000,26000,26000,26000,0
20240701,163400,12883264100,26000,26000,26000,26000,0
20240701,163300,12883264100,26000,26000,26000,26000,0
20240701,163200,12883264100,26000,26000,26000,26000,0
20240701,163100,12883264100,26000,26000,26000,26000,0
20240701,163000,12883264100,26000,26000,26000,26000,0
20240701,162900,12883264100,26000,26000,26000,26000,0
20240701,162800,12883264100,26000,26000,26000,26000,0
20240701,162700,12883264100,26000,26000,26000,26000,0
20240701,162600,12883264100,26000,26000,26000,26000,0
20240701,162500,12883264100,26000,26000,26000,26000,0
20240701,162400,12883264100,26000,26000,26000,26000,0
20240701,162300,12883264100,26000,26000,26000,26000,0
20240701,162200,12883264100,26000,26000,26000,26000,0
20240701,162100,12883264100,26000,26000,26000,26000,0
20240701,162000,12883264100,26000,26000,26000,26000,0
20240701,161900,12883264100,26000,26000,26000,26000,0
20240701,161800,12883264100,26000,26000,26000,26000,0
20240701,161700,12883264100,26000,26000,26000,26000,0
20240701,161600,12883264100,26000,26000,26000,26000,0
20240701,161500,12883264100,26000,26000,26000,26000,0
20240701,161400,12883264100,26000,26000,26000,26000,0
20240701,161300,12883264100,26000,26000,26000,26000,0
20240701,161200,12883264100,26000,26000,26000,26000,0
20240701,161100,12883264100,26000,26000,26000,26000,0
20240701,161000,12883264100,26000,26000,26000,26000,0
20240701,160900,12883264100,26000,26000,26000,26000,0
20240701,160800,12883264100,26000,26000,26000,26000,0
20240701,160700,12883264100,26000,26000,26000,26000,0
20240701,160600,12883264100,26000,26000,26000,26000,3303
20240701,160500,12883264100,26000,26000,26000,26000,0
20240701,160400,12883264100,26000,26000,26000,26000,0
20240701,160300,12883264100,26000,26000,26000,26000,0
20240701,160200,12883264100,26000,26000,26000,26000,0
20240701,160100,12883264100,26000,26000,26000,26000,0
20240701,160000,12883264100,26000,26000,26000,26000,0
20240701,155900,12883264100,26000,26000,26000,26000,0
20240701,155800,12883264100,26000,26000,26000,26000,0
20240701,155700,12883264100,26000,26000,26000,26000,0
20240701,155600,12883264100,26000,26000,26000,26000,0
20240701,155500,12883264100,26000,26000,26000,26000,0
20240701,155400,12883264100,26000,26000,26000,26000,0
20240701,155300,12883264100,26000,26000,26000,26000,0
20240701,155200,12883264100,26000,26000,26000,26000,0
20240701,155100,12883264100,26000,26000,26000,26000,0
20240701,155000,12883264100,26000,26000,26000,26000,0
20240701,154900,12883264100,26000,26000,26000,26000,0
20240701,154800,12883264100,26000,26000,26000,26000,0
20240701,154700,12883264100,26000,26000,26000,26000,0
20240701,154600,12883264100,26000,26000,26000,26000,0
20240701,154500,12883264100,26000,26000,26000,26000,0
20240701,154400,12883264100,26000,26000,26000,26000,0
20240701,154300,12883264100,26000,26000,26000,26000,0
20240701,154200,12883264100,26000,26000,26000,26000,0
20240701,154100,12883264100,26000,26000,26000,26000,0
20240701,154000,12883264100,26000,26000,26000,26000,0
20240701,153900,12883264100,26000,26000,26000,26000,0
20240701,153800,12883264100,26000,26000,26000,26000,0
20240701,153700,12883264100,26000,26000,26000,26000,0
20240701,153600,12883264100,26000,26000,26000,26000,3303
20240701,153500,12883264100,26000,26000,26000,26000,0
20240701,153400,12883264100,26000,26000,26000,26000,0
20240701,153300,12883264100,26000,26000,26000,26000,0
20240701,153200,12883264100,26000,26000,26000,26000,0
20240701,153100,12883264100,26000,26000,26000,26000,0
20240701,153000,12883264100,26000,26000,26000,26000,3303
20240701,152900,12797386100,26000,26000,26000,26000,0
20240701,152800,12797386100,26000,26000,26000,26000,0
20240701,152700,12797386100,26000,26000,26000,26000,0
20240701,152600,12797386100,26000,26000,26000,26000,0
20240701,152500,12797386100,26000,26000,26000,26000,0
20240701,152400,12797386100,26000,26000,26000,26000,0
20240701,152300,12797386100,26000,26000,26000,26000,0
20240701,152200,12797386100,26000,26000,26000,26000,0
20240701,152100,12797386100,26000,26000,26000,26000,0
20240701,152000,12797386100,26000,26000,26000,26000,0
20240701,151900,12797386100,26000,25900,26000,25900,508
20240701,151800,12784188050,26000,26000,26000,25900,322
20240701,151700,12775830750,26000,25950,26000,25900,557
20240701,151600,12761377200,25950,25950,26000,25900,274
20240701,151500,12754261650,25950,25900,25950,25900,659
20240701,151400,12737179650,25900,25950,25950,25900,27
20240701,151300,12736479500,25900,26000,26000,25900,1440
20240701,151200,12699112700,25950,26000,26000,25950,376
20240701,151100,12689353350,26000,26000,26000,25950,324
20240701,151000,12680931200,26050,26000,26050,25950,947
20240701,150900,12656317550,26000,26000,26000,25950,462
20240701,150800,12644308350,25950,25950,26000,25900,383
20240701,150700,12634369150,25950,25900,25950,25900,313
20240701,150600,12626254000,25950,25900,25950,25900,469
20240701,150500,12614093800,25900,25950,25950,25900,458
20240701,150400,12602221800,25950,25800,25950,25800,394
20240701,150300,12592013000,25950,25900,25950,25800,309
20240701,150200,12584011550,25850,25850,25950,25800,2040
20240701,150100,12531299600,25800,25900,25900,25800,374
20240701,150000,12521629000,25950,26000,26050,25900,478
20240701,145900,12509235150,26050,26100,26100,25950,990
20240701,145800,12483478450,26100,26000,26100,25950,223
20240701,145700,12477679800,25950,25900,25950,25850,223
20240701,145600,12471899100,25850,25900,25900,25800,2316
20240701,145500,12412029700,25900,25950,25950,25800,702
20240701,145400,12393871650,25900,25900,26000,25900,2323
20240701,145300,12333649650,26000,26100,26100,25950,3942
20240701,145200,12231196500,26100,26100,26100,26000,958
20240701,145100,12206232450,26100,26150,26150,26050,1723
20240701,145000,12161287600,26150,26200,26200,26100,414
20240701,144900,12150459800,26200,26200,26200,26100,561
20240701,144800,12135765000,26200,26150,26200,26050,315
20240701,144700,12127524000,26150,26150,26200,26100,436
20240701,144600,12116118850,26200,26100,26200,26050,1732
20240701,144500,12070877850,26100,26050,26100,26000,1600
20240701,144400,12029177800,26000,26050,26050,26000,240
20240701,144300,12022926950,25950,26000,26050,25950,531
20240701,144200,12009127650,26050,26050,26050,26000,445
20240701,144100,11997546750,26050,25950,26050,25950,1388
20240701,144000,11961479650,26000,26050,26050,25950,580
20240701,143900,11946395800,26050,26050,26050,26000,419
20240701,143800,11935491450,26050,26000,26050,25900,273
20240701,143700,11928390900,26000,26000,26000,25950,624
20240701,143600,11912184050,26000,25950,26000,25900,351
20240701,143500,11903072700,25950,26150,26150,25950,2839
20240701,143400,11829167600,26100,26150,26200,26100,671
20240701,143300,11811636150,26150,26200,26200,26100,491
20240701,143200,11798784250,26200,26200,26200,26100,301
20240701,143100,11790900300,26150,26250,26250,26100,800
20240701,143000,11769966950,26250,26150,26250,26150,583
20240701,142900,11754696550,26150,26250,26250,26050,2630
20240701,142800,11685977350,26250,26350,26400,26200,1459
20240701,142700,11647646000,26350,26350,26400,26300,1318
20240701,142600,11612905700,26350,26350,26350,26300,836
20240701,142500,11590882400,26350,26300,26350,26250,1610
20240701,142400,11548523400,26250,26300,26300,26200,995
20240701,142300,11522387000,26300,26300,26300,26200,1522
20240701,142200,11482392100,26300,26300,26300,26250,516
20240701,142100,11468831350,26300,26300,26350,26300,2429
20240701,142000,11404937950,26250,26250,26400,26200,6184
20240701,141900,11242284700,26250,26250,26250,26200,1449
20240701,141800,11204278300,26250,26200,26250,26200,1206
20240701,141700,11172649350,26150,26150,26200,26150,1028
20240701,141600,11145736250,26150,26100,26150,26100,1490
20240701,141500,11106788800,26100,26100,26150,26100,1957
20240701,141400,11055699300,26100,26000,26100,26000,2793
20240701,141300,10982898500,26000,26000,26050,25950,994
20240701,141200,10957054950,25950,26000,26000,25950,415
20240701,141100,10946267900,26000,26000,26050,25950,1516
20240701,141000,10906841700,25950,26000,26000,25950,727
20240701,140900,10887945100,26000,26000,26050,25900,2802
20240701,140800,10815178900,26000,26050,26050,25950,2750
20240701,140700,10743667850,26050,25750,26050,25700,6314
20240701,140600,10580326450,25750,25700,25750,25600,1376
20240701,140500,10544980250,25700,25650,25700,25600,2077
20240701,140400,10491706900,25650,25650,25750,25600,3939
20240701,140300,10390624850,25650,25600,25700,25600,8807
20240701,140200,10164755700,25600,25500,25600,25500,2418
20240701,140100,10103014850,25500,25400,25500,25300,2813
20240701,140000,10031564750,25350,25200,25350,25100,3650
20240701,135900,9939438250,25250,25150,25250,25150,226
20240701,135800,9933744150,25250,25250,25250,25150,52
20240701,135700,9932434150,25300,25000,25300,25000,2535
20240701,135600,9868709300,25050,25050,25050,25000,1127
20240701,135500,9840527450,25050,25100,25100,25000,420
20240701,135400,9830005000,25050,25050,25100,25000,262
20240701,135300,9823443700,25000,25050,25050,25000,570
20240701,135200,9809174050,25050,25000,25050,25000,2222
20240701,135100,9753620650,25050,25000,25050,25000,54
20240701,135000,9752270000,25000,25050,25050,25000,628
20240701,134900,9736547300,25000,25050,25050,25000,104
20240701,134800,9733946700,25000,25050,25050,25000,158
20240701,134700,9729993550,25000,25050,25050,25000,315
20240701,134600,9722117700,25000,25050,25050,25000,549
20240701,134500,9708379050,25000,25100,25100,25000,556
20240701,134400,9694463300,25050,25050,25100,25050,799
20240701,134300,9674446250,25100,25100,25100,25050,877
20240701,134200,9652446100,25100,25150,25150,25100,106
20240701,134100,9649784750,25100,25100,25150,25100,472
20240701,134000,9637936750,25100,25200,25200,25100,143
20240701,133900,9634345800,25100,25100,25200,25050,811
20240701,133800,9613990600,25100,25200,25200,25100,278
20240701,133700,9606991500,25200,25050,25200,25050,266
20240701,133600,9600316450,25050,25050,25100,25050,519
20240701,133500,9587297100,25050,25000,25100,25000,375
20240701,133400,9577905200,25000,25050,25050,25000,573
20240701,133300,9563561550,25000,25050,25050,25000,135
20240701,133200,9560183050,25000,25000,25050,25000,232
20240701,133100,9554382400,25000,25000,25050,25000,235
20240701,133000,9548506650,25050,25050,25050,25000,56
20240701,132900,9547105950,25000,25050,25050,25000,753
20240701,132800,9528248900,25050,25050,25100,25050,320
20240701,132700,9520232200,25050,25050,25100,25050,78
20240701,132600,9518277650,25100,25050,25100,25050,1215
20240701,132500,9487830400,25050,25050,25100,25050,626
20240701,132400,9472148000,25050,25100,25100,25050,113
20240701,132300,9469316200,25100,25100,25100,25050,229
20240701,132200,9463575200,25100,25100,25100,25050,1173
20240701,132100,9434135950,25150,25150,25150,25100,415
20240701,132000,9423713050,25200,25100,25200,25100,181
20240701,131900,9419165450,25200,25200,25200,25100,126
20240701,131800,9415999550,25200,25150,25200,25100,332
20240701,131700,9407652950,25200,25150,25200,25150,144
20240701,131600,9404030700,25200,25200,25200,25150,223
20240701,131500,9398421200,25200,25100,25200,25100,248
20240701,131400,9392187350,25150,25100,25150,25100,204
20240701,131300,9387065050,25150,25100,25150,25100,145
20240701,131200,9383422350,25150,25150,25150,25100,544
20240701,131100,9369766500,25100,25150,25150,25100,94
20240701,131000,9367406350,25150,25150,25150,25100,244
20240701,130900,9361275200,25100,25150,25150,25100,179
20240701,130800,9356775350,25100,25150,25150,25100,152
20240701,130700,9352958950,25100,25150,25150,25100,156
20240701,130600,9349041200,25100,25150,25150,25100,78
20240701,130500,9347082750,25100,25150,25150,25100,130
20240701,130400,9343818600,25100,25100,25150,25100,142
20240701,130300,9340253600,25150,25100,25150,25100,204
20240701,130200,9335132200,25100,25100,25150,25100,632
20240701,130100,9319247600,25150,25100,25150,25100,126
20240701,130000,9316083400,25100,25150,25150,25100,363
20240701,125900,9306966950,25150,25200,25200,25150,745
20240701,125800,9288223600,25200,25200,25200,25150,105
20240701,125700,9285580800,25150,25200,25200,25150,391
20240701,125600,9275746500,25200,25200,25250,25150,298
20240701,125500,9268237050,25250,25200,25300,25200,84
20240701,125400,9266119050,25300,25250,25300,25200,736
20240701,125300,9247536350,25250,25250,25300,25250,108
20240701,125200,9244809000,25200,25250,25250,25200,208
20240701,125100,9239561600,25200,25200,25250,25200,166
20240701,125000,9235377400,25200,25200,25200,25100,694
20240701,124900,9217893000,25100,25100,25200,25100,225
20240701,124800,9212234300,25200,25150,25200,25100,572
20240701,124700,9197855350,25150,25150,25200,25150,175
20240701,124600,9193452600,25150,25200,25250,25150,449
20240701,124500,9182141150,25250,25200,25250,25150,214
20240701,124400,9176750900,25150,25200,25200,25150,148
20240701,124300,9173027000,25200,25200,25250,25150,434
20240701,124200,9162094400,25200,25200,25250,25200,247
20240701,124100,9155869350,25250,25250,25250,25200,877
20240701,124000,9133762350,25250,25250,25250,25150,1009
20240701,123900,9108336900,25250,25250,25300,25200,258
20240701,123800,9101823400,25250,25250,25350,25250,437
20240701,123700,9090782750,25250,25250,25250,25200,233
20240701,123600,9084905550,25200,25200,25250,25150,1517
20240701,123500,9046697100,25200,25200,25200,25150,229
20240701,123400,9040931000,25200,25300,25300,25150,412
20240701,123300,9030546450,25300,25300,25350,25250,2276
20240701,123200,8972960700,25300,25200,25300,25200,411
20240701,123100,8962584550,25250,25200,25250,25200,260
20240701,123000,8956026900,25200,25200,25200,25100,765
20240701,122900,8936758000,25200,25150,25200,25100,241
20240701,122800,8930696100,25100,25200,25200,25100,119
20240701,122700,8927707450,25150,25200,25200,25100,361
20240701,122600,8918628950,25150,25200,25200,25150,592
20240701,122500,8903712800,25100,25150,25200,25100,641
20240701,122400,8887594150,25100,25050,25100,25050,457
20240701,122300,8876133000,25100,25150,25150,25100,411
20240701,122200,8865816200,25100,25150,25150,25100,337
20240701,122100,8857356850,25100,25100,25150,25100,100
20240701,122000,8854845150,25100,25150,25150,25100,134
20240701,121900,8851477650,25100,25150,25150,25100,346
20240701,121800,8842784850,25150,25150,25150,25100,78
20240701,121700,8840826300,25100,25200,25200,25050,2255
20240701,121600,8784188200,25200,25250,25300,25200,210
20240701,121500,8778890300,25250,25200,25300,25200,440
20240701,121400,8767787700,25200,25250,25250,25200,1079
20240701,121300,8740553250,25250,25350,25350,25200,872
20240701,121200,8718512950,25300,25200,25300,25100,3396
20240701,121100,8632660700,25150,25100,25150,25050,1964
20240701,121000,8583362550,25050,25050,25100,25050,462
20240701,120900,8571788800,25100,25200,25200,25100,2846
20240701,120800,8500257750,25200,25150,25250,25150,1620
20240701,120700,8459490250,25200,25050,25200,25050,4660
20240701,120600,8342325100,25100,25100,25100,25050,258
20240701,120500,8335854600,25050,25000,25150,25000,990
20240701,120400,8311027400,25050,25050,25050,25000,209
20240701,120300,8305796550,25000,25000,25050,25000,206
20240701,120200,8300644900,25000,25050,25050,25000,168
20240701,120100,8296442250,25000,25050,25050,25000,1407
20240701,120000,8261220600,25050,25050,25050,24950,478
20240701,115900,8249262400,24950,25050,25050,24950,307
20240701,115800,8241595400,25050,24900,25050,24900,516
20240701,115700,8228707350,24950,24900,24950,24900,732
20240701,115600,8210447050,24900,24950,24950,24900,200
20240701,115500,8205462400,24900,24950,24950,24900,892
20240701,115400,8183224450,25000,25000,25000,24900,354
20240701,115300,8174380800,25000,25000,25050,24900,2686
20240701,115200,8107345550,25000,25000,25050,24950,761
20240701,115100,8088321150,25000,25000,25050,24950,616
20240701,115000,8072922300,25000,25000,25000,24950,425
20240701,114900,8062313050,25000,24950,25000,24950,110
20240701,114800,8059567150,25000,24900,25000,24900,329
20240701,114700,8051349600,24950,24900,25000,24900,659
20240701,114600,8034913150,24950,24950,24950,24900,319
20240701,114500,8026963700,24950,24950,24950,24900,199
20240701,114400,8022007550,24950,24950,25000,24900,209
20240701,114300,8016795950,25000,24950,25000,24900,610
20240701,114200,8001588350,24900,25000,25000,24900,145
20240701,114100,7997975150,24900,24950,25000,24900,1293
20240701,114000,7965769550,24950,24900,25000,24900,450
20240701,113900,7954535050,24900,24850,25000,24800,633
20240701,113800,7938791150,24800,24800,24850,24800,117
20240701,113700,7935887000,24800,24800,24850,24800,1130
20240701,113600,7907860450,24850,24850,24950,24800,1760
20240701,113500,7864122950,24950,24900,25000,24850,501
20240701,113400,7851647550,24900,25000,25000,24900,589
20240701,113300,7836950550,25000,25000,25000,24900,113
20240701,113200,7834132250,25000,25000,25000,24900,1756
20240701,113100,7790285850,25050,25000,25050,24950,606
20240701,113000,7775139950,25000,25000,25000,24950,609
20240701,112900,7759942500,24950,24950,25000,24900,2117
20240701,112800,7707093500,24900,24800,24950,24750,1368
20240701,112700,7673082600,24850,24800,24850,24750,575
20240701,112600,7658816900,24750,24800,24850,24700,2973
20240701,112500,7585133450,24800,24650,24800,24650,1096
20240701,112400,7558016800,24650,24700,24750,24650,916
20240701,112300,7535399850,24700,24600,24750,24600,943
20240701,112200,7512140750,24650,24600,24650,24550,498
20240701,112100,7499905850,24650,24650,24650,24550,2311
20240701,112000,7443071600,24600,24550,24600,24550,2493
20240701,111900,7381761800,24600,24550,24600,24500,641
20240701,111800,7366040150,24550,24600,24650,24500,10088
20240701,111700,7117962200,24650,24600,24650,24600,563
20240701,111600,7104106150,24600,24700,24700,24600,3050
20240701,111500,7028924250,24700,24750,24750,24650,366
20240701,111400,7019883050,24700,24650,24750,24650,374
20240701,111300,7010645000,24700,24650,24700,24650,952
20240701,111200,6987152700,24650,24750,24750,24650,2102
20240701,111100,6935299750,24700,24650,24750,24650,530
20240701,111000,6922212900,24650,24650,24700,24600,3093
20240701,110900,6846002950,24650,24700,24750,24650,547
20240701,110800,6832490700,24800,24850,24850,24700,8662
20240701,110700,6618248700,24850,24850,24900,24850,838
20240701,110600,6597422400,24850,24850,24850,24800,616
20240701,110500,6582118900,24850,24950,24950,24850,2090
20240701,110400,6530056050,24950,24950,25000,24900,641
20240701,110300,6514072250,24950,24950,24950,24900,1030
20240701,110200,6488393600,24950,24900,24950,24850,281
20240701,110100,6481402600,24900,24900,25000,24850,1492
20240701,110000,6444249100,25000,24850,25000,24850,1095
20240701,105900,6416939750,24850,24800,24850,24800,447
20240701,105800,6405849100,24800,24750,24850,24750,781
20240701,105700,6386501150,24750,24850,24850,24750,1887
20240701,105600,6339781750,24850,24800,24850,24750,473
20240701,105500,6328063350,24750,24700,24800,24700,748
20240701,105400,6309560150,24750,24750,24800,24700,478
20240701,105300,6297737200,24800,24800,24850,24750,395
20240701,105200,6287941050,24700,24700,24750,24650,2316
20240701,105100,6230769700,24750,24800,24800,24650,6902
20240701,105000,6060393300,24700,24850,24900,24700,3359
20240701,104900,5977181250,24850,24850,24900,24800,864
20240701,104800,5955719400,24850,24850,24900,24800,729
20240701,104700,5937620200,24850,24850,24900,24750,3011
20240701,104600,5862886700,24800,24950,24950,24800,5050
20240701,104500,5737260950,25000,25050,25100,25000,1874
20240701,104400,5690355950,25000,24950,25100,24950,1012
20240701,104300,5665058000,24950,25000,25000,24900,968
20240701,104200,5640897200,25000,24950,25000,24900,2224
20240701,104100,5585446200,24950,24900,24950,24900,2101
20240701,104000,5533102300,24900,25000,25000,24900,1034
20240701,103900,5507319850,24950,24950,24950,24900,3268
20240701,103800,5425818050,24950,25000,25050,24950,704
20240701,103700,5408221150,25000,25000,25100,24950,3326
20240701,103600,5325068500,24950,25000,25050,24800,8386
20240701,103500,5116040150,25000,25100,25150,25000,3392
20240701,103400,5031075550,25100,25100,25100,25050,757
20240701,103300,5012104850,25100,25300,25300,25100,2413
20240701,103200,4951366250,25300,25200,25350,25200,1673
20240701,103100,4909055850,25200,25150,25200,25000,4793
20240701,103000,4788917700,25150,25100,25200,25050,2447
20240701,102900,4727469700,25150,25200,25300,25100,3704
20240701,102800,4634252300,25200,25300,25300,25150,6745
20240701,102700,4464141500,25350,25500,25500,25350,3256
20240701,102600,4381344700,25500,25650,25700,25500,2786
20240701,102500,4310034650,25600,25600,25600,25550,557
20240701,102400,4295779950,25600,25500,25600,25500,1842
20240701,102300,4248720850,25450,25600,25600,25450,3242
20240701,102200,4165997100,25550,25500,25600,25400,1492
20240701,102100,4127970450,25450,25400,25500,25400,317
20240701,102000,4119897250,25450,25350,25450,25350,716
20240701,101900,4101728550,25300,25300,25350,25250,2281
20240701,101800,4044015250,25250,25200,25300,25150,3029
20240701,101700,3967644950,25150,25450,25550,25150,5268
20240701,101600,3834446800,25450,25500,25600,25250,15843
20240701,101500,3431253200,25500,25500,25500,25500,0
20240701,101400,3431253200,25500,25800,25850,25500,8298
20240701,101300,3219187850,25850,25750,25850,25700,381
20240701,101200,3209370100,25750,25850,25850,25750,418
20240701,101100,3198576550,25800,25600,25800,25600,1414
20240701,101000,3162188200,25600,25700,25750,25550,3614
20240701,100900,3069542300,25800,25900,25900,25650,4812
20240701,100800,2945485250,25850,26000,26050,25850,3197
20240701,100700,2862533350,26050,26150,26150,26000,1790
20240701,100600,2815899900,26150,26100,26150,26100,523
20240701,100500,2802239200,26150,26100,26150,26050,2275
20240701,100400,2742899950,26100,26200,26200,26100,2507
20240701,100300,2677399400,26200,26550,26550,26200,17523
20240701,100200,2215991000,26550,26500,26550,26450,1030
20240701,100100,2188717700,26500,26500,26550,26500,266
20240701,100000,2181662050,26550,26550,26550,26500,67
20240701,095900,2179885400,26500,26550,26550,26500,219
20240701,095800,2174077750,26550,26550,26550,26450,98
20240701,095700,2171481150,26450,26550,26550,26450,122
20240701,095600,2168250300,26450,26450,26550,26450,1382
20240701,095500,2131664300,26450,26450,26450,26400,139
20240701,095400,2127990250,26450,26400,26450,26350,409
20240701,095300,2117191950,26450,26400,26450,26350,609
20240701,095200,2101121700,26350,26400,26450,26350,299
20240701,095100,2093231050,26450,26400,26450,26400,180
20240701,095000,2088478000,26450,26450,26450,26350,432
20240701,094900,2077073450,26450,26550,26550,26400,880
20240701,094800,2053839450,26550,26650,26650,26450,3357
20240701,094700,1964863350,26650,26650,26650,26650,11
20240701,094600,1964570200,26550,26600,26650,26550,321
20240701,094500,1956032400,26600,26550,26600,26550,166
20240701,094400,1951624200,26550,26600,26600,26550,399
20240701,094300,1941012300,26600,26650,26650,26600,28
20240701,094200,1940266950,26600,26650,26700,26600,629
20240701,094100,1923505800,26650,26550,26650,26550,363
20240701,094000,1913846450,26650,26650,26650,26500,1657
20240701,093900,1869841300,26600,26600,26650,26600,156
20240701,093800,1865686550,26600,26600,26600,26500,260
20240701,093700,1858783800,26550,26500,26600,26500,635
20240701,093600,1841934500,26600,26550,26650,26450,1670
20240701,093500,1797567400,26600,26600,26750,26450,921
20240701,093400,1773098750,26550,26550,26600,26400,449
20240701,093300,1761207150,26550,26550,26600,26500,496
20240701,093200,1748041750,26550,26500,26550,26350,2946
20240701,093100,1670110950,26500,26800,26800,26350,8991
20240701,093000,1431673300,26750,26750,26800,26700,302
20240701,092900,1423600400,26800,26750,26850,26700,1302
20240701,092800,1388755150,26750,26850,26850,26700,1294
20240701,092700,1354192400,26850,26800,26950,26700,1586
20240701,092600,1311715650,26850,27000,27000,26800,1836
20240701,092500,1262266900,26950,26950,27000,26950,92
20240701,092400,1259787050,27000,26850,27000,26850,701
20240701,092300,1240892150,26950,27000,27050,26750,9793
20240701,092200,978012450,27000,27050,27100,26950,1886
20240701,092100,927073800,27050,26900,27100,26900,780
20240701,092000,906040200,26950,26950,27100,26850,4227
20240701,091900,792246550,26950,26900,27000,26850,2683
20240701,091800,720054600,26950,27200,27200,26900,4565
20240701,091700,596736900,27200,27150,27200,27150,1326
20240701,091600,560716550,27150,27250,27250,27100,1163
20240701,091500,529112650,27250,27450,27450,27150,2154
20240701,091400,470470900,27450,27550,27550,27250,1669
20240701,091300,424732700,27550,27100,27550,27100,1802
20240701,091200,375521500,27200,27350,27350,27100,1927
20240701,091100,323083600,27350,27700,27700,27350,1725
20240701,091000,275490850,27750,27900,28000,27650,3046
20240701,090900,190797900,27900,27950,28000,27900,1865
20240701,090800,138728000,27950,28000,28050,27950,193
20240701,090700,133326350,28000,28000,28000,28000,299
20240701,090600,124954350,28000,28100,28100,28000,181
20240701,090500,119886150,28100,28100,28100,28000,505
20240701,090400,105734100,28100,28050,28100,28000,69
20240701,090300,103799900,28000,28150,28150,28000,497
20240701,090200,89865350,28150,28150,28150,28150,64
20240701,090100,88063750,28150,28050,28200,28000,68
20240701,090000,86159350,28000,28300,28300,27950,2861