KissMeData/078350/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195700,7687715150,23650,23650,23650,23650,3902
20240701,195600,7687715150,23650,23650,23650,23650,0
20240701,195500,7687715150,23650,23650,23650,23650,0
20240701,195400,7687715150,23650,23650,23650,23650,0
20240701,195300,7687715150,23650,23650,23650,23650,0
20240701,195200,7687715150,23650,23650,23650,23650,0
20240701,195100,7687715150,23650,23650,23650,23650,0
20240701,195000,7687715150,23650,23650,23650,23650,0
20240701,194900,7687715150,23650,23650,23650,23650,0
20240701,194800,7687715150,23650,23650,23650,23650,0
20240701,194700,7687715150,23650,23650,23650,23650,0
20240701,194600,7687715150,23650,23650,23650,23650,0
20240701,194500,7687715150,23650,23650,23650,23650,0
20240701,194400,7687715150,23650,23650,23650,23650,0
20240701,194300,7687715150,23650,23650,23650,23650,0
20240701,194200,7687715150,23650,23650,23650,23650,0
20240701,194100,7687715150,23650,23650,23650,23650,0
20240701,194000,7687715150,23650,23650,23650,23650,0
20240701,193900,7687715150,23650,23650,23650,23650,0
20240701,193800,7687715150,23650,23650,23650,23650,0
20240701,193700,7687715150,23650,23650,23650,23650,0
20240701,193600,7687715150,23650,23650,23650,23650,0
20240701,193500,7687715150,23650,23650,23650,23650,0
20240701,193400,7687715150,23650,23650,23650,23650,0
20240701,193300,7687715150,23650,23650,23650,23650,0
20240701,193200,7687715150,23650,23650,23650,23650,0
20240701,193100,7687715150,23650,23650,23650,23650,0
20240701,193000,7687715150,23650,23650,23650,23650,0
20240701,192900,7687715150,23650,23650,23650,23650,0
20240701,192800,7687715150,23650,23650,23650,23650,0
20240701,192700,7687715150,23650,23650,23650,23650,3902
20240701,192600,7687715150,23650,23650,23650,23650,0
20240701,192500,7687715150,23650,23650,23650,23650,0
20240701,192400,7687715150,23650,23650,23650,23650,0
20240701,192300,7687715150,23650,23650,23650,23650,0
20240701,192200,7687715150,23650,23650,23650,23650,0
20240701,192100,7687715150,23650,23650,23650,23650,0
20240701,192000,7687715150,23650,23650,23650,23650,0
20240701,191900,7687715150,23650,23650,23650,23650,0
20240701,191800,7687715150,23650,23650,23650,23650,0
20240701,191700,7687715150,23650,23650,23650,23650,0
20240701,191600,7687715150,23650,23650,23650,23650,0
20240701,191500,7687715150,23650,23650,23650,23650,0
20240701,191400,7687715150,23650,23650,23650,23650,0
20240701,191300,7687715150,23650,23650,23650,23650,0
20240701,191200,7687715150,23650,23650,23650,23650,0
20240701,191100,7687715150,23650,23650,23650,23650,0
20240701,191000,7687715150,23650,23650,23650,23650,0
20240701,190900,7687715150,23650,23650,23650,23650,0
20240701,190800,7687715150,23650,23650,23650,23650,0
20240701,190700,7687715150,23650,23650,23650,23650,0
20240701,190600,7687715150,23650,23650,23650,23650,0
20240701,190500,7687715150,23650,23650,23650,23650,0
20240701,190400,7687715150,23650,23650,23650,23650,0
20240701,190300,7687715150,23650,23650,23650,23650,0
20240701,190200,7687715150,23650,23650,23650,23650,0
20240701,190100,7687715150,23650,23650,23650,23650,0
20240701,190000,7687715150,23650,23650,23650,23650,0
20240701,185900,7687715150,23650,23650,23650,23650,0
20240701,185800,7687715150,23650,23650,23650,23650,0
20240701,185700,7687715150,23650,23650,23650,23650,3902
20240701,185600,7687715150,23650,23650,23650,23650,0
20240701,185500,7687715150,23650,23650,23650,23650,0
20240701,185400,7687715150,23650,23650,23650,23650,0
20240701,185300,7687715150,23650,23650,23650,23650,0
20240701,185200,7687715150,23650,23650,23650,23650,0
20240701,185100,7687715150,23650,23650,23650,23650,0
20240701,185000,7687715150,23650,23650,23650,23650,0
20240701,184900,7687715150,23650,23650,23650,23650,0
20240701,184800,7687715150,23650,23650,23650,23650,0
20240701,184700,7687715150,23650,23650,23650,23650,0
20240701,184600,7687715150,23650,23650,23650,23650,0
20240701,184500,7687715150,23650,23650,23650,23650,0
20240701,184400,7687715150,23650,23650,23650,23650,0
20240701,184300,7687715150,23650,23650,23650,23650,0
20240701,184200,7687715150,23650,23650,23650,23650,0
20240701,184100,7687715150,23650,23650,23650,23650,0
20240701,184000,7687715150,23650,23650,23650,23650,0
20240701,183900,7687715150,23650,23650,23650,23650,0
20240701,183800,7687715150,23650,23650,23650,23650,0
20240701,183700,7687715150,23650,23650,23650,23650,0
20240701,183600,7687715150,23650,23650,23650,23650,0
20240701,183500,7687715150,23650,23650,23650,23650,0
20240701,183400,7687715150,23650,23650,23650,23650,0
20240701,183300,7687715150,23650,23650,23650,23650,0
20240701,183200,7687715150,23650,23650,23650,23650,0
20240701,183100,7687715150,23650,23650,23650,23650,0
20240701,183000,7687715150,23650,23650,23650,23650,0
20240701,182900,7687715150,23650,23650,23650,23650,0
20240701,182800,7687715150,23650,23650,23650,23650,0
20240701,182700,7687715150,23650,23650,23650,23650,3902
20240701,182600,7687715150,23650,23650,23650,23650,0
20240701,182500,7687715150,23650,23650,23650,23650,0
20240701,182400,7687715150,23650,23650,23650,23650,0
20240701,182300,7687715150,23650,23650,23650,23650,0
20240701,182200,7687715150,23650,23650,23650,23650,0
20240701,182100,7687715150,23650,23650,23650,23650,0
20240701,182000,7687715150,23650,23650,23650,23650,0
20240701,181900,7687715150,23650,23650,23650,23650,0
20240701,181800,7687715150,23650,23650,23650,23650,0
20240701,181700,7687715150,23650,23650,23650,23650,0
20240701,181600,7687715150,23650,23650,23650,23650,0
20240701,181500,7687715150,23650,23650,23650,23650,0
20240701,181400,7687715150,23650,23650,23650,23650,0
20240701,181300,7687715150,23650,23650,23650,23650,0
20240701,181200,7687715150,23650,23650,23650,23650,0
20240701,181100,7687715150,23650,23650,23650,23650,0
20240701,181000,7687715150,23650,23650,23650,23650,0
20240701,180900,7687715150,23650,23650,23650,23650,0
20240701,180800,7687715150,23650,23650,23650,23650,0
20240701,180700,7687715150,23650,23650,23650,23650,0
20240701,180600,7687715150,23650,23650,23650,23650,0
20240701,180500,7687715150,23650,23650,23650,23650,0
20240701,180400,7687715150,23650,23650,23650,23650,0
20240701,180300,7687715150,23650,23650,23650,23650,0
20240701,180200,7687715150,23650,23650,23650,23650,0
20240701,180100,7687715150,23650,23650,23650,23650,0
20240701,180000,7687715150,23650,23650,23650,23650,0
20240701,175900,7687715150,23650,23650,23650,23650,0
20240701,175800,7687715150,23650,23650,23650,23650,0
20240701,175700,7687715150,23650,23650,23650,23650,3902
20240701,175600,7687715150,23650,23650,23650,23650,0
20240701,175500,7687715150,23650,23650,23650,23650,0
20240701,175400,7687715150,23650,23650,23650,23650,0
20240701,175300,7687715150,23650,23650,23650,23650,0
20240701,175200,7687715150,23650,23650,23650,23650,0
20240701,175100,7687715150,23650,23650,23650,23650,0
20240701,175000,7687715150,23650,23650,23650,23650,0
20240701,174900,7687715150,23650,23650,23650,23650,0
20240701,174800,7687715150,23650,23650,23650,23650,0
20240701,174700,7687715150,23650,23650,23650,23650,0
20240701,174600,7687715150,23650,23650,23650,23650,0
20240701,174500,7687715150,23650,23650,23650,23650,0
20240701,174400,7687715150,23650,23650,23650,23650,0
20240701,174300,7687715150,23650,23650,23650,23650,0
20240701,174200,7687715150,23650,23650,23650,23650,0
20240701,174100,7687715150,23650,23650,23650,23650,0
20240701,174000,7687715150,23650,23650,23650,23650,0
20240701,173900,7687715150,23650,23650,23650,23650,0
20240701,173800,7687715150,23650,23650,23650,23650,0
20240701,173700,7687715150,23650,23650,23650,23650,0
20240701,173600,7687715150,23650,23650,23650,23650,0
20240701,173500,7687715150,23650,23650,23650,23650,0
20240701,173400,7687715150,23650,23650,23650,23650,0
20240701,173300,7687715150,23650,23650,23650,23650,0
20240701,173200,7687715150,23650,23650,23650,23650,0
20240701,173100,7687715150,23650,23650,23650,23650,0
20240701,173000,7687715150,23650,23650,23650,23650,0
20240701,172900,7687715150,23650,23650,23650,23650,0
20240701,172800,7687715150,23650,23650,23650,23650,0
20240701,172700,7687715150,23650,23650,23650,23650,3902
20240701,172600,7687715150,23650,23650,23650,23650,0
20240701,172500,7687715150,23650,23650,23650,23650,0
20240701,172400,7687715150,23650,23650,23650,23650,0
20240701,172300,7687715150,23650,23650,23650,23650,0
20240701,172200,7687715150,23650,23650,23650,23650,0
20240701,172100,7687715150,23650,23650,23650,23650,0
20240701,172000,7687715150,23650,23650,23650,23650,0
20240701,171900,7687715150,23650,23650,23650,23650,0
20240701,171800,7687715150,23650,23650,23650,23650,0
20240701,171700,7687715150,23650,23650,23650,23650,0
20240701,171600,7687715150,23650,23650,23650,23650,0
20240701,171500,7687715150,23650,23650,23650,23650,0
20240701,171400,7687715150,23650,23650,23650,23650,0
20240701,171300,7687715150,23650,23650,23650,23650,0
20240701,171200,7687715150,23650,23650,23650,23650,0
20240701,171100,7687715150,23650,23650,23650,23650,0
20240701,171000,7687715150,23650,23650,23650,23650,0
20240701,170900,7687715150,23650,23650,23650,23650,0
20240701,170800,7687715150,23650,23650,23650,23650,0
20240701,170700,7687715150,23650,23650,23650,23650,0
20240701,170600,7687715150,23650,23650,23650,23650,0
20240701,170500,7687715150,23650,23650,23650,23650,0
20240701,170400,7687715150,23650,23650,23650,23650,0
20240701,170300,7687715150,23650,23650,23650,23650,0
20240701,170200,7687715150,23650,23650,23650,23650,0
20240701,170100,7687715150,23650,23650,23650,23650,0
20240701,170000,7687715150,23650,23650,23650,23650,0
20240701,165900,7687715150,23650,23650,23650,23650,0
20240701,165800,7687715150,23650,23650,23650,23650,0
20240701,165700,7687715150,23650,23650,23650,23650,3902
20240701,165600,7687715150,23650,23650,23650,23650,0
20240701,165500,7687715150,23650,23650,23650,23650,0
20240701,165400,7687715150,23650,23650,23650,23650,0
20240701,165300,7687715150,23650,23650,23650,23650,0
20240701,165200,7687715150,23650,23650,23650,23650,0
20240701,165100,7687715150,23650,23650,23650,23650,0
20240701,165000,7687715150,23650,23650,23650,23650,0
20240701,164900,7687715150,23650,23650,23650,23650,0
20240701,164800,7687715150,23650,23650,23650,23650,0
20240701,164700,7687715150,23650,23650,23650,23650,0
20240701,164600,7687715150,23650,23650,23650,23650,0
20240701,164500,7687715150,23650,23650,23650,23650,0
20240701,164400,7687715150,23650,23650,23650,23650,0
20240701,164300,7687715150,23650,23650,23650,23650,0
20240701,164200,7687715150,23650,23650,23650,23650,0
20240701,164100,7687715150,23650,23650,23650,23650,0
20240701,164000,7687715150,23650,23650,23650,23650,0
20240701,163900,7687715150,23650,23650,23650,23650,0
20240701,163800,7687715150,23650,23650,23650,23650,0
20240701,163700,7687715150,23650,23650,23650,23650,0
20240701,163600,7687715150,23650,23650,23650,23650,0
20240701,163500,7687715150,23650,23650,23650,23650,0
20240701,163400,7687715150,23650,23650,23650,23650,0
20240701,163300,7687715150,23650,23650,23650,23650,0
20240701,163200,7687715150,23650,23650,23650,23650,0
20240701,163100,7687715150,23650,23650,23650,23650,0
20240701,163000,7687715150,23650,23650,23650,23650,0
20240701,162900,7687715150,23650,23650,23650,23650,0
20240701,162800,7687715150,23650,23650,23650,23650,0
20240701,162700,7687715150,23650,23650,23650,23650,3902
20240701,162600,7687715150,23650,23650,23650,23650,0
20240701,162500,7687715150,23650,23650,23650,23650,0
20240701,162400,7687715150,23650,23650,23650,23650,0
20240701,162300,7687715150,23650,23650,23650,23650,0
20240701,162200,7687715150,23650,23650,23650,23650,0
20240701,162100,7687715150,23650,23650,23650,23650,0
20240701,162000,7687715150,23650,23650,23650,23650,0
20240701,161900,7687715150,23650,23650,23650,23650,0
20240701,161800,7687715150,23650,23650,23650,23650,0
20240701,161700,7687715150,23650,23650,23650,23650,0
20240701,161600,7687715150,23650,23650,23650,23650,0
20240701,161500,7687715150,23650,23650,23650,23650,0
20240701,161400,7687715150,23650,23650,23650,23650,0
20240701,161300,7687715150,23650,23650,23650,23650,0
20240701,161200,7687715150,23650,23650,23650,23650,0
20240701,161100,7687715150,23650,23650,23650,23650,0
20240701,161000,7687715150,23650,23650,23650,23650,0
20240701,160900,7687715150,23650,23650,23650,23650,0
20240701,160800,7687715150,23650,23650,23650,23650,0
20240701,160700,7687715150,23650,23650,23650,23650,0
20240701,160600,7687715150,23650,23650,23650,23650,0
20240701,160500,7687715150,23650,23650,23650,23650,0
20240701,160400,7687715150,23650,23650,23650,23650,0
20240701,160300,7687715150,23650,23650,23650,23650,0
20240701,160200,7687715150,23650,23650,23650,23650,0
20240701,160100,7687715150,23650,23650,23650,23650,0
20240701,160000,7687715150,23650,23650,23650,23650,0
20240701,155900,7687715150,23650,23650,23650,23650,0
20240701,155800,7687715150,23650,23650,23650,23650,0
20240701,155700,7687715150,23650,23650,23650,23650,3902
20240701,155600,7687715150,23650,23650,23650,23650,0
20240701,155500,7687715150,23650,23650,23650,23650,0
20240701,155400,7687715150,23650,23650,23650,23650,0
20240701,155300,7687715150,23650,23650,23650,23650,0
20240701,155200,7687715150,23650,23650,23650,23650,0
20240701,155100,7687715150,23650,23650,23650,23650,0
20240701,155000,7687715150,23650,23650,23650,23650,0
20240701,154900,7687715150,23650,23650,23650,23650,0
20240701,154800,7687715150,23650,23650,23650,23650,0
20240701,154700,7687715150,23650,23650,23650,23650,0
20240701,154600,7687715150,23650,23650,23650,23650,0
20240701,154500,7687715150,23650,23650,23650,23650,0
20240701,154400,7687715150,23650,23650,23650,23650,0
20240701,154300,7687715150,23650,23650,23650,23650,0
20240701,154200,7687715150,23650,23650,23650,23650,0
20240701,154100,7687715150,23650,23650,23650,23650,0
20240701,154000,7687715150,23650,23650,23650,23650,0
20240701,153900,7687715150,23650,23650,23650,23650,0
20240701,153800,7687715150,23650,23650,23650,23650,0
20240701,153700,7687715150,23650,23650,23650,23650,0
20240701,153600,7687715150,23650,23650,23650,23650,0
20240701,153500,7687715150,23650,23650,23650,23650,0
20240701,153400,7687715150,23650,23650,23650,23650,0
20240701,153300,7687715150,23650,23650,23650,23650,0
20240701,153200,7687715150,23650,23650,23650,23650,0
20240701,153100,7687715150,23650,23650,23650,23650,0
20240701,153000,7687715150,23650,23650,23650,23650,3902
20240701,152900,7595432850,23650,23650,23650,23650,0
20240701,152800,7595432850,23650,23650,23650,23650,0
20240701,152700,7595432850,23650,23650,23650,23650,0
20240701,152600,7595432850,23650,23650,23650,23650,0
20240701,152500,7595432850,23650,23650,23650,23650,0
20240701,152400,7595432850,23650,23650,23650,23650,0
20240701,152300,7595432850,23650,23650,23650,23650,0
20240701,152200,7595432850,23650,23650,23650,23650,0
20240701,152100,7595432850,23650,23650,23650,23650,0
20240701,152000,7595432850,23650,23650,23650,23650,0
20240701,151900,7595432850,23650,23700,23700,23650,761
20240701,151800,7577410200,23650,23700,23700,23650,56
20240701,151700,7576083100,23700,23750,23750,23700,790
20240701,151600,7557356600,23750,23750,23750,23750,72
20240701,151500,7555646600,23700,23700,23750,23700,175
20240701,151400,7551498900,23700,23700,23750,23700,603
20240701,151300,7537207750,23700,23750,23750,23650,197
20240701,151200,7532541800,23600,23700,23700,23600,2751
20240701,151100,7467476250,23700,23700,23700,23700,84
20240701,151000,7465485450,23650,23700,23700,23650,644
20240701,150900,7450251200,23700,23700,23700,23700,1003
20240701,150800,7426480100,23700,23700,23750,23700,2695
20240701,150700,7362601950,23750,23750,23750,23700,295
20240701,150600,7355599200,23750,23750,23750,23750,1029
20240701,150500,7331160450,23750,23750,23750,23750,201
20240701,150400,7326386700,23750,23750,23800,23750,898
20240701,150300,7305043400,23750,23750,23750,23750,321
20240701,150200,7297419650,23750,23750,23750,23700,2243
20240701,150100,7244184750,23800,23800,23800,23750,1039
20240701,150000,7219456750,23800,23850,23850,23800,1117
20240701,145900,7192870650,23850,23850,23850,23850,222
20240701,145800,7187575950,23850,23850,23850,23850,30
20240701,145700,7186860450,23850,23850,23850,23850,554
20240701,145600,7173647550,23850,23850,23850,23800,617
20240701,145500,7158961650,23850,23850,23850,23850,124
20240701,145400,7156004250,23850,23850,23850,23850,102
20240701,145300,7153571550,23800,23800,23800,23800,55
20240701,145200,7152262550,23800,23800,23800,23800,226
20240701,145100,7146883750,23800,23800,23800,23800,297
20240701,145000,7139815150,23800,23800,23800,23800,529
20240701,144900,7127224950,23800,23800,23800,23750,820
20240701,144800,7107744800,23800,23800,23800,23750,368
20240701,144700,7098992800,23800,23800,23800,23800,157
20240701,144600,7095256200,23800,23800,23800,23800,187
20240701,144500,7090805600,23800,23850,23850,23800,1483
20240701,144400,7055482650,23850,23850,23850,23850,100
20240701,144300,7053097650,23900,23850,23900,23850,357
20240701,144200,7044583000,23850,23850,23850,23850,662
20240701,144100,7028794300,23850,23850,23850,23800,1521
20240701,144000,6992561900,23900,23850,23900,23850,105
20240701,143900,6990055150,23850,23900,23900,23850,446
20240701,143800,6979413400,23900,23950,23950,23900,186
20240701,143700,6974967500,23950,23950,23950,23950,0
20240701,143600,6974967500,23950,23950,23950,23950,2
20240701,143500,6974919600,23950,23950,23950,23950,7
20240701,143400,6974751950,23900,23900,23900,23900,0
20240701,143300,6974751950,23900,23950,23950,23900,7
20240701,143200,6974584600,23900,23900,23950,23900,25
20240701,143100,6973986900,23900,23850,23900,23850,422
20240701,143000,6963918800,23800,23800,23800,23800,0
20240701,142900,6963918800,23800,23800,23800,23800,337
20240701,142800,6955898200,23800,23800,23800,23800,2829
20240701,142700,6888568000,23800,23850,23850,23800,221
20240701,142600,6883308150,23800,23900,23900,23800,579
20240701,142500,6869498900,23900,23950,23950,23900,135
20240701,142400,6866270400,23950,23950,23950,23950,5
20240701,142300,6866150650,23900,23900,23900,23900,0
20240701,142200,6866150650,23900,23900,23900,23900,168
20240701,142100,6862135450,23900,23900,23900,23900,0
20240701,142000,6862135450,23900,23900,23900,23900,103
20240701,141900,6859673750,23950,23900,23950,23850,1584
20240701,141800,6821825950,24000,23950,24000,23900,57
20240701,141700,6820462800,23900,24000,24000,23900,3
20240701,141600,6820390900,24000,23950,24000,23950,263
20240701,141500,6814091900,23950,23950,23950,23950,156
20240701,141400,6810355700,23900,24000,24000,23900,387
20240701,141300,6801101300,24000,24000,24000,23950,394
20240701,141200,6791664400,23950,23950,24000,23950,693
20240701,141100,6775066850,24000,24000,24000,24000,1
20240701,141000,6775042850,24000,24000,24000,24000,5
20240701,140900,6774922850,24000,24000,24000,24000,9
20240701,140800,6774706850,24000,24000,24000,24000,4
20240701,140700,6774610850,23950,24000,24000,23950,109
20240701,140600,6771995200,24000,23950,24000,23950,29
20240701,140500,6771300150,24000,24000,24000,24000,7
20240701,140400,6771132150,24000,23950,24000,23950,61
20240701,140300,6769671150,23950,24000,24000,23950,25
20240701,140200,6769072250,24000,24000,24000,24000,2
20240701,140100,6769024250,24000,23950,24000,23950,381
20240701,140000,6759898700,23950,24000,24000,23900,2398
20240701,135900,6702524700,24050,24100,24100,24050,350
20240701,135800,6694107100,24100,24100,24100,24100,48
20240701,135700,6692950300,24100,24100,24100,24100,0
20240701,135600,6692950300,24100,24050,24100,24050,433
20240701,135500,6682526000,24100,24100,24100,24100,2
20240701,135400,6682477800,24050,24050,24100,24050,153
20240701,135300,6678798050,24000,24000,24000,24000,120
20240701,135200,6675918050,24000,23950,24000,23950,188
20240701,135100,6671408800,23950,24000,24000,23950,320
20240701,135000,6663744450,23950,23950,23950,23950,82
20240701,134900,6661780550,23950,24000,24000,23950,76
20240701,134800,6659959350,23950,23950,23950,23950,445
20240701,134700,6649301600,23950,24000,24000,23950,2156
20240701,134600,6597579350,24000,24050,24100,24000,365
20240701,134500,6588801550,24100,24100,24100,24100,2
20240701,134400,6588753350,24050,24100,24100,24050,1823
20240701,134300,6544864600,24050,24100,24100,24050,12
20240701,134200,6544575450,24100,24100,24100,24100,2
20240701,134100,6544527250,24100,24100,24100,24050,554
20240701,134000,6531202500,24100,24100,24100,24100,61
20240701,133900,6529732400,24100,24150,24150,24100,729
20240701,133800,6512163450,24200,24200,24200,24200,2
20240701,133700,6512115050,24150,24150,24150,24150,78
20240701,133600,6510231350,24150,24200,24200,24150,13
20240701,133500,6509917150,24150,24150,24150,24150,341
20240701,133400,6501682000,24150,24150,24150,24100,33
20240701,133300,6500885450,24150,24150,24150,24150,20
20240701,133200,6500402450,24150,24150,24150,24150,0
20240701,133100,6500402450,24150,24150,24150,24150,1199
20240701,133000,6471446600,24200,24250,24250,24200,236
20240701,132900,6465735200,24250,24250,24250,24250,0
20240701,132800,6465735200,24250,24250,24250,24250,211
20240701,132700,6460618450,24250,24250,24250,24250,355
20240701,132600,6452009700,24200,24250,24250,24200,114
20240701,132500,6449249150,24250,24250,24250,24250,228
20240701,132400,6443720150,24200,24200,24200,24200,460
20240701,132300,6432588150,24200,24200,24200,24200,245
20240701,132200,6426659150,24200,24200,24200,24200,15
20240701,132100,6426296150,24200,24150,24200,24150,127
20240701,132000,6423228600,24200,24200,24200,24200,3
20240701,131900,6423156000,24200,24200,24200,24200,10
20240701,131800,6422914000,24200,24200,24200,24200,15
20240701,131700,6422551000,24200,24200,24200,24200,448
20240701,131600,6411709400,24200,24200,24200,24050,1823
20240701,131500,6367752450,24200,24200,24200,24200,10
20240701,131400,6367510450,24250,24200,24250,24200,546
20240701,131300,6354286950,24200,24150,24200,24150,155
20240701,131200,6350538700,24150,24150,24150,24150,180
20240701,131100,6346191700,24150,24150,24150,24150,53
20240701,131000,6344911750,24100,24100,24100,24100,157
20240701,130900,6341128050,24100,24100,24100,24100,0
20240701,130800,6341128050,24100,24100,24100,24100,7
20240701,130700,6340959350,24100,24050,24100,24050,39
20240701,130600,6340020900,24050,24050,24050,24050,80
20240701,130500,6338096900,24050,24050,24050,24050,261
20240701,130400,6331819850,24050,24100,24100,24050,1586
20240701,130300,6293643750,24150,24100,24150,24100,157
20240701,130200,6289859700,24150,24150,24150,24150,4
20240701,130100,6289763100,24150,24200,24200,24150,655
20240701,130000,6273944750,24200,24200,24200,24200,13
20240701,125900,6273630150,24200,24200,24200,24200,61
20240701,125800,6272153950,24150,24150,24150,24150,0
20240701,125700,6272153950,24150,24150,24150,24150,55
20240701,125600,6270825700,24150,24100,24150,24100,108
20240701,125500,6268220000,24100,24150,24150,24100,110
20240701,125400,6265566000,24150,24150,24150,24150,101
20240701,125300,6263126850,24150,24150,24150,24150,33
20240701,125200,6262329900,24150,24150,24150,24150,11
20240701,125100,6262064250,24150,24100,24150,24100,253
20240701,125000,6255964850,24100,24100,24100,24100,40
20240701,124900,6255000850,24050,24150,24150,24050,1605
20240701,124800,6216345150,24200,24200,24200,24200,0
20240701,124700,6216345150,24200,24150,24200,24150,18
20240701,124600,6215909600,24200,24200,24200,24200,12
20240701,124500,6215619200,24200,24200,24200,24200,1
20240701,124400,6215595000,24200,24150,24200,24150,243
20240701,124300,6209725300,24150,24200,24200,24150,83
20240701,124200,6207719850,24150,24200,24200,24150,32
20240701,124100,6206945950,24200,24200,24200,24200,396
20240701,124000,6197362750,24200,24150,24200,24150,396
20240701,123900,6187799250,24200,24200,24200,24200,10
20240701,123800,6187557250,24200,24150,24200,24150,450
20240701,123700,6176684750,24150,24100,24150,24100,664
20240701,123600,6160671650,24100,24100,24150,24100,116
20240701,123500,6157875250,24150,24150,24150,24100,150
20240701,123400,6154256500,24100,24150,24150,24100,151
20240701,123300,6150611600,24150,24150,24150,24150,1016
20240701,123200,6126075200,24200,24200,24200,24200,11
20240701,123100,6125809000,24200,24200,24200,24200,61
20240701,123000,6124332800,24200,24200,24200,24200,127
20240701,122900,6121259400,24200,24200,24200,24200,10
20240701,122800,6121017400,24200,24200,24200,24200,264
20240701,122700,6114628600,24200,24100,24200,24100,1081
20240701,122600,6088529600,24100,24050,24100,24050,211
20240701,122500,6083447050,24050,24050,24050,24050,0
20240701,122400,6083447050,24050,24100,24100,24050,102
20240701,122300,6080992200,24100,24050,24100,24050,106
20240701,122200,6078437900,24050,24050,24050,24050,424
20240701,122100,6068240700,24100,24100,24100,24000,101
20240701,122000,6065811600,24100,24050,24100,24050,516
20240701,121900,6053398200,24000,24000,24050,24000,451
20240701,121800,6042573450,24050,24050,24050,24050,2
20240701,121700,6042525350,24100,24000,24100,24000,713
20240701,121600,6025394400,23950,24000,24100,23950,3230
20240701,121500,5947794650,24000,24000,24000,24000,1027
20240701,121400,5923146650,24000,24050,24050,24000,617
20240701,121300,5908323550,24050,24250,24250,24000,7372
20240701,121200,5730731200,24250,24200,24250,24200,81
20240701,121100,5728770650,24200,24250,24250,24200,1701
20240701,121000,5687521500,24250,24300,24300,24250,55
20240701,120900,5686185050,24300,24300,24300,24300,23
20240701,120800,5685626150,24300,24300,24300,24300,199
20240701,120700,5680790450,24300,24250,24300,24250,62
20240701,120600,5679286850,24250,24300,24300,24250,42
20240701,120500,5678267750,24300,24300,24300,24250,535
20240701,120400,5665268050,24300,24300,24300,24300,63
20240701,120300,5663737150,24300,24300,24300,24300,482
20240701,120200,5652024550,24300,24350,24350,24300,128
20240701,120100,5648911650,24350,24350,24350,24300,652
20240701,120000,5633064000,24300,24300,24350,24300,746
20240701,115900,5614935650,24300,24300,24300,24300,22
20240701,115800,5614401050,24300,24350,24350,24300,72
20240701,115700,5612649850,24300,24350,24350,24300,366
20240701,115600,5603737800,24350,24350,24400,24350,1882
20240701,115500,5557908100,24400,24450,24450,24400,2544
20240701,115400,5495813800,24450,24500,24500,24450,138
20240701,115300,5492432850,24450,24550,24550,24450,2279
20240701,115200,5436589550,24650,24650,24650,24600,379
20240701,115100,5427257250,24600,24650,24650,24600,282
20240701,115000,5420310450,24650,24650,24650,24600,187
20240701,114900,5415701150,24650,24650,24650,24650,296
20240701,114800,5408404750,24650,24700,24700,24550,1803
20240701,114700,5364084000,24650,24700,24700,24600,1185
20240701,114600,5334912800,24700,24650,24700,24650,865
20240701,114500,5313586700,24650,24650,24650,24650,343
20240701,114400,5305131750,24650,24600,24650,24600,154
20240701,114300,5301336000,24600,24650,24650,24600,311
20240701,114200,5293678100,24650,24700,24700,24650,206
20240701,114100,5288596600,24650,24650,24650,24650,346
20240701,114000,5280067700,24650,24650,24650,24650,222
20240701,113900,5274595400,24600,24600,24600,24550,233
20240701,113800,5268864100,24600,24600,24650,24550,243
20240701,113700,5262887700,24600,24600,24600,24550,276
20240701,113600,5256098650,24550,24550,24550,24500,90
20240701,113500,5253889650,24600,24600,24600,24500,1114
20240701,113400,5226535500,24600,24650,24650,24600,369
20240701,113300,5217447700,24650,24650,24650,24650,117
20240701,113200,5214563650,24650,24600,24650,24600,243
20240701,113100,5208585500,24600,24600,24600,24600,147
20240701,113000,5204969300,24600,24650,24650,24550,930
20240701,112900,5182097050,24650,24650,24700,24650,1364
20240701,112800,5148465950,24650,24650,24700,24600,658
20240701,112700,5132243350,24650,24650,24650,24650,331
20240701,112600,5124084200,24650,24650,24650,24600,327
20240701,112500,5116026750,24650,24600,24650,24600,226
20240701,112400,5110461750,24600,24600,24650,24600,545
20240701,112300,5097046900,24600,24650,24650,24600,286
20240701,112200,5090004000,24650,24650,24700,24650,398
20240701,112100,5080184500,24650,24600,24650,24600,294
20240701,112000,5072943450,24600,24700,24750,24600,2881
20240701,111900,5001873600,24750,24700,24750,24700,2361
20240701,111800,4943475100,24700,24600,24700,24600,2235
20240701,111700,4888343750,24550,24600,24600,24500,1404
20240701,111600,4853933850,24500,24600,24600,24500,1432
20240701,111500,4818773200,24600,24650,24650,24600,4536
20240701,111400,4707019350,24650,24650,24650,24650,282
20240701,111300,4700068050,24600,24550,24600,24550,245
20240701,111200,4694041400,24600,24600,24600,24550,360
20240701,111100,4685186900,24600,24600,24600,24550,246
20240701,111000,4679140400,24600,24600,24600,24550,395
20240701,110900,4669433650,24600,24600,24600,24550,298
20240701,110800,4662103000,24600,24600,24650,24600,517
20240701,110700,4649381050,24650,24650,24650,24650,146
20240701,110600,4645782150,24650,24550,24650,24550,701
20240701,110500,4628506650,24600,24600,24600,24600,239
20240701,110400,4622627250,24550,24550,24550,24500,335
20240701,110300,4614407800,24550,24650,24650,24550,1114
20240701,110200,4586988950,24700,24700,24700,24650,266
20240701,110100,4580420900,24700,24700,24700,24650,516
20240701,110000,4567690700,24700,24750,24750,24650,895
20240701,105900,4545576050,24750,24700,24750,24700,901
20240701,105800,4523305450,24700,24700,24750,24700,538
20240701,105700,4509995200,24750,24750,24750,24750,638
20240701,105600,4494204700,24750,24700,24750,24700,409
20240701,105500,4484082950,24700,24750,24750,24700,601
20240701,105400,4469211750,24750,24750,24800,24700,1388
20240701,105300,4434853250,24800,24700,24800,24700,5811
20240701,105200,4291039050,24700,24650,24700,24650,413
20240701,105100,4280849950,24650,24650,24650,24600,273
20240701,105000,4274120550,24650,24650,24650,24600,324
20240701,104900,4266143200,24650,24600,24650,24600,336
20240701,104800,4257863350,24650,24650,24650,24500,1358
20240701,104700,4224523800,24650,24700,24700,24650,505
20240701,104600,4212071300,24700,24700,24700,24650,354
20240701,104500,4203331950,24700,24700,24700,24700,290
20240701,104400,4196168950,24700,24750,24750,24650,478
20240701,104300,4184356900,24750,24750,24750,24700,368
20240701,104200,4175248950,24700,24700,24750,24700,456
20240701,104100,4163967800,24700,24700,24750,24700,295
20240701,104000,4156677950,24700,24700,24700,24700,1006
20240701,103900,4131829750,24700,24700,24700,24700,358
20240701,103800,4122987150,24700,24650,24700,24650,206
20240701,103700,4117899000,24700,24700,24700,24700,463
20240701,103600,4106462900,24700,24650,24700,24650,481
20240701,103500,4094590450,24700,24700,24700,24650,330
20240701,103400,4086443800,24700,24600,24700,24550,815
20240701,103300,4066358850,24550,24600,24650,24550,951
20240701,103200,4042994150,24600,24700,24700,24600,2170
20240701,103100,3989496050,24700,24650,24700,24600,538
20240701,103000,3976230050,24650,24650,24650,24600,148
20240701,102900,3972581950,24650,24650,24650,24600,415
20240701,102800,3962359750,24650,24600,24650,24600,249
20240701,102700,3956224750,24650,24700,24700,24650,465
20240701,102600,3944758950,24650,24650,24650,24650,250
20240701,102500,3938596450,24650,24650,24650,24600,785
20240701,102400,3919276200,24600,24650,24700,24600,1380
20240701,102300,3885260700,24600,24600,24650,24550,555
20240701,102200,3871594000,24500,24600,24600,24500,1011
20240701,102100,3846784450,24600,24600,24650,24600,256
20240701,102000,3840486650,24600,24500,24600,24500,1658
20240701,101900,3799791450,24550,24650,24650,24500,2915
20240701,101800,3728231700,24650,24650,24700,24650,1165
20240701,101700,3699500000,24700,24750,24750,24650,412
20240701,101600,3689316700,24700,24700,24750,24650,569
20240701,101500,3675259350,24750,24750,24800,24750,917
20240701,101400,3652549500,24750,24800,24850,24750,2402
20240701,101300,3592967300,24750,24700,24800,24650,4400
20240701,101200,3484165500,24700,24650,24700,24600,2182
20240701,101100,3430371650,24650,24600,24650,24600,1269
20240701,101000,3399137300,24600,24550,24600,24550,1932
20240701,100900,3351702550,24550,24500,24550,24500,244
20240701,100800,3345714000,24500,24500,24550,24500,371
20240701,100700,3336619350,24550,24550,24600,24500,516
20240701,100600,3323948050,24600,24500,24600,24500,2846
20240701,100500,3254123050,24500,24450,24500,24450,856
20240701,100400,3233173100,24450,24450,24450,24400,253
20240701,100300,3226987350,24450,24450,24450,24400,662
20240701,100200,3210803850,24500,24600,24600,24500,1086
20240701,100100,3184141450,24600,24550,24600,24550,604
20240701,100000,3169297550,24550,24500,24600,24450,3921
20240701,095900,3073152650,24500,24450,24500,24400,821
20240701,095800,3053077900,24500,24500,24500,24450,609
20240701,095700,3038158750,24500,24550,24550,24500,2208
20240701,095600,2984018600,24550,24550,24550,24500,1090
20240701,095500,2957309100,24600,24500,24600,24400,5294
20240701,095400,2827628150,24500,24500,24500,24450,352
20240701,095300,2819008650,24500,24500,24500,24500,2616
20240701,095200,2754916650,24500,24500,24500,24500,1527
20240701,095100,2717505150,24500,24500,24550,24500,3030
20240701,095000,2643222750,24500,24500,24600,24500,5538
20240701,094900,2507472000,24500,24500,24500,24450,1171
20240701,094800,2478807500,24500,24450,24500,24450,1829
20240701,094700,2434080850,24450,24450,24450,24400,2578
20240701,094600,2371051000,24450,24500,24500,24450,1096
20240701,094500,2344223250,24450,24600,24600,24450,3001
20240701,094400,2270601350,24550,24500,24600,24450,9959
20240701,094300,2026446250,24450,24350,24500,24300,4349
20240701,094200,1920314550,24300,24300,24350,24300,158
20240701,094100,1916467400,24350,24300,24350,24300,1057
20240701,094000,1890731050,24300,24300,24300,24250,1383
20240701,093900,1857133850,24300,24400,24400,24250,1954
20240701,093800,1809623900,24400,24300,24400,24250,3513
20240701,093700,1724196150,24200,24150,24250,24100,2623
20240701,093600,1660666300,24150,24050,24150,24050,611
20240701,093500,1645951450,24100,24050,24100,24050,2539
20240701,093400,1584852750,24050,24100,24100,24000,2904
20240701,093300,1515015300,24100,24100,24100,24100,727
20240701,093200,1497494600,24050,24000,24050,23950,3785
20240701,093100,1406671450,24050,24000,24050,23950,895
20240701,093000,1385193900,24000,24000,24050,24000,444
20240701,092900,1374537750,24000,24100,24150,24000,1764
20240701,092800,1332132800,24150,24200,24200,24150,445
20240701,092700,1321385300,24250,24250,24250,24200,756
20240701,092600,1303081250,24300,24250,24300,24250,392
20240701,092500,1293574700,24250,24250,24250,24200,1339
20240701,092400,1261106750,24250,24250,24300,24200,844
20240701,092300,1240624600,24250,24000,24300,23950,6791
20240701,092200,1076657950,24050,24000,24050,24000,474
20240701,092100,1065262200,23950,24000,24000,23950,661
20240701,092000,1049423400,24000,24050,24050,24000,1022
20240701,091900,1024859500,24100,24100,24100,24050,232
20240701,091800,1019268800,24100,24150,24150,24100,3842
20240701,091700,926645150,24150,24100,24150,24050,637
20240701,091600,911296300,24100,24150,24150,24050,1465
20240701,091500,875946150,24150,24150,24250,24150,2712
20240701,091400,810380800,24150,24150,24150,24150,1829
20240701,091300,766210450,24100,24100,24100,24050,1387
20240701,091200,732804000,24100,24050,24150,24050,3243
20240701,091100,654729050,24000,24000,24050,23900,1716
20240701,091000,613584200,24000,23950,24000,23900,1605
20240701,090900,575154400,23950,23950,24050,23900,3153
20240701,090800,499571800,23950,23950,23950,23950,1262
20240701,090700,469346900,23950,24000,24000,23950,766
20240701,090600,450975950,24000,23950,24000,23950,1246
20240701,090500,421131350,23950,24000,24000,23850,2154
20240701,090400,369550850,24000,23900,24000,23900,3793
20240701,090300,278805550,23900,23750,23900,23750,1373
20240701,090200,246141000,23800,23750,23900,23750,3267
20240701,090100,168255100,23650,23550,23850,23550,2839
20240701,090000,101122700,23550,23400,23550,23400,4068