KissMeData/131970/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,202800,3287194150,37750,37750,37750,37750,1998
20240701,202700,3287194150,37750,37750,37750,37750,0
20240701,202600,3287194150,37750,37750,37750,37750,0
20240701,202500,3287194150,37750,37750,37750,37750,0
20240701,202400,3287194150,37750,37750,37750,37750,0
20240701,202300,3287194150,37750,37750,37750,37750,0
20240701,202200,3287194150,37750,37750,37750,37750,0
20240701,202100,3287194150,37750,37750,37750,37750,0
20240701,202000,3287194150,37750,37750,37750,37750,0
20240701,201900,3287194150,37750,37750,37750,37750,0
20240701,201800,3287194150,37750,37750,37750,37750,0
20240701,201700,3287194150,37750,37750,37750,37750,0
20240701,201600,3287194150,37750,37750,37750,37750,0
20240701,201500,3287194150,37750,37750,37750,37750,0
20240701,201400,3287194150,37750,37750,37750,37750,0
20240701,201300,3287194150,37750,37750,37750,37750,0
20240701,201200,3287194150,37750,37750,37750,37750,0
20240701,201100,3287194150,37750,37750,37750,37750,0
20240701,201000,3287194150,37750,37750,37750,37750,0
20240701,200900,3287194150,37750,37750,37750,37750,0
20240701,200800,3287194150,37750,37750,37750,37750,0
20240701,200700,3287194150,37750,37750,37750,37750,0
20240701,200600,3287194150,37750,37750,37750,37750,0
20240701,200500,3287194150,37750,37750,37750,37750,0
20240701,200400,3287194150,37750,37750,37750,37750,0
20240701,200300,3287194150,37750,37750,37750,37750,0
20240701,200200,3287194150,37750,37750,37750,37750,0
20240701,200100,3287194150,37750,37750,37750,37750,0
20240701,200000,3287194150,37750,37750,37750,37750,0
20240701,195900,3287194150,37750,37750,37750,37750,0
20240701,195800,3287194150,37750,37750,37750,37750,1998
20240701,195700,3287194150,37750,37750,37750,37750,0
20240701,195600,3287194150,37750,37750,37750,37750,0
20240701,195500,3287194150,37750,37750,37750,37750,0
20240701,195400,3287194150,37750,37750,37750,37750,0
20240701,195300,3287194150,37750,37750,37750,37750,0
20240701,195200,3287194150,37750,37750,37750,37750,0
20240701,195100,3287194150,37750,37750,37750,37750,0
20240701,195000,3287194150,37750,37750,37750,37750,0
20240701,194900,3287194150,37750,37750,37750,37750,0
20240701,194800,3287194150,37750,37750,37750,37750,0
20240701,194700,3287194150,37750,37750,37750,37750,0
20240701,194600,3287194150,37750,37750,37750,37750,0
20240701,194500,3287194150,37750,37750,37750,37750,0
20240701,194400,3287194150,37750,37750,37750,37750,0
20240701,194300,3287194150,37750,37750,37750,37750,0
20240701,194200,3287194150,37750,37750,37750,37750,0
20240701,194100,3287194150,37750,37750,37750,37750,0
20240701,194000,3287194150,37750,37750,37750,37750,0
20240701,193900,3287194150,37750,37750,37750,37750,0
20240701,193800,3287194150,37750,37750,37750,37750,0
20240701,193700,3287194150,37750,37750,37750,37750,0
20240701,193600,3287194150,37750,37750,37750,37750,0
20240701,193500,3287194150,37750,37750,37750,37750,0
20240701,193400,3287194150,37750,37750,37750,37750,0
20240701,193300,3287194150,37750,37750,37750,37750,0
20240701,193200,3287194150,37750,37750,37750,37750,0
20240701,193100,3287194150,37750,37750,37750,37750,0
20240701,193000,3287194150,37750,37750,37750,37750,0
20240701,192900,3287194150,37750,37750,37750,37750,0
20240701,192800,3287194150,37750,37750,37750,37750,1998
20240701,192700,3287194150,37750,37750,37750,37750,0
20240701,192600,3287194150,37750,37750,37750,37750,0
20240701,192500,3287194150,37750,37750,37750,37750,0
20240701,192400,3287194150,37750,37750,37750,37750,0
20240701,192300,3287194150,37750,37750,37750,37750,0
20240701,192200,3287194150,37750,37750,37750,37750,0
20240701,192100,3287194150,37750,37750,37750,37750,0
20240701,192000,3287194150,37750,37750,37750,37750,0
20240701,191900,3287194150,37750,37750,37750,37750,0
20240701,191800,3287194150,37750,37750,37750,37750,0
20240701,191700,3287194150,37750,37750,37750,37750,0
20240701,191600,3287194150,37750,37750,37750,37750,0
20240701,191500,3287194150,37750,37750,37750,37750,0
20240701,191400,3287194150,37750,37750,37750,37750,0
20240701,191300,3287194150,37750,37750,37750,37750,0
20240701,191200,3287194150,37750,37750,37750,37750,0
20240701,191100,3287194150,37750,37750,37750,37750,0
20240701,191000,3287194150,37750,37750,37750,37750,0
20240701,190900,3287194150,37750,37750,37750,37750,0
20240701,190800,3287194150,37750,37750,37750,37750,0
20240701,190700,3287194150,37750,37750,37750,37750,0
20240701,190600,3287194150,37750,37750,37750,37750,0
20240701,190500,3287194150,37750,37750,37750,37750,0
20240701,190400,3287194150,37750,37750,37750,37750,0
20240701,190300,3287194150,37750,37750,37750,37750,0
20240701,190200,3287194150,37750,37750,37750,37750,0
20240701,190100,3287194150,37750,37750,37750,37750,0
20240701,190000,3287194150,37750,37750,37750,37750,0
20240701,185900,3287194150,37750,37750,37750,37750,0
20240701,185800,3287194150,37750,37750,37750,37750,1998
20240701,185700,3287194150,37750,37750,37750,37750,0
20240701,185600,3287194150,37750,37750,37750,37750,0
20240701,185500,3287194150,37750,37750,37750,37750,0
20240701,185400,3287194150,37750,37750,37750,37750,0
20240701,185300,3287194150,37750,37750,37750,37750,0
20240701,185200,3287194150,37750,37750,37750,37750,0
20240701,185100,3287194150,37750,37750,37750,37750,0
20240701,185000,3287194150,37750,37750,37750,37750,0
20240701,184900,3287194150,37750,37750,37750,37750,0
20240701,184800,3287194150,37750,37750,37750,37750,0
20240701,184700,3287194150,37750,37750,37750,37750,0
20240701,184600,3287194150,37750,37750,37750,37750,0
20240701,184500,3287194150,37750,37750,37750,37750,0
20240701,184400,3287194150,37750,37750,37750,37750,0
20240701,184300,3287194150,37750,37750,37750,37750,0
20240701,184200,3287194150,37750,37750,37750,37750,0
20240701,184100,3287194150,37750,37750,37750,37750,0
20240701,184000,3287194150,37750,37750,37750,37750,0
20240701,183900,3287194150,37750,37750,37750,37750,0
20240701,183800,3287194150,37750,37750,37750,37750,0
20240701,183700,3287194150,37750,37750,37750,37750,0
20240701,183600,3287194150,37750,37750,37750,37750,0
20240701,183500,3287194150,37750,37750,37750,37750,0
20240701,183400,3287194150,37750,37750,37750,37750,0
20240701,183300,3287194150,37750,37750,37750,37750,0
20240701,183200,3287194150,37750,37750,37750,37750,0
20240701,183100,3287194150,37750,37750,37750,37750,0
20240701,183000,3287194150,37750,37750,37750,37750,0
20240701,182900,3287194150,37750,37750,37750,37750,0
20240701,182800,3287194150,37750,37750,37750,37750,1998
20240701,182700,3287194150,37750,37750,37750,37750,0
20240701,182600,3287194150,37750,37750,37750,37750,0
20240701,182500,3287194150,37750,37750,37750,37750,0
20240701,182400,3287194150,37750,37750,37750,37750,0
20240701,182300,3287194150,37750,37750,37750,37750,0
20240701,182200,3287194150,37750,37750,37750,37750,0
20240701,182100,3287194150,37750,37750,37750,37750,0
20240701,182000,3287194150,37750,37750,37750,37750,0
20240701,181900,3287194150,37750,37750,37750,37750,0
20240701,181800,3287194150,37750,37750,37750,37750,0
20240701,181700,3287194150,37750,37750,37750,37750,0
20240701,181600,3287194150,37750,37750,37750,37750,0
20240701,181500,3287194150,37750,37750,37750,37750,0
20240701,181400,3287194150,37750,37750,37750,37750,0
20240701,181300,3287194150,37750,37750,37750,37750,0
20240701,181200,3287194150,37750,37750,37750,37750,0
20240701,181100,3287194150,37750,37750,37750,37750,0
20240701,181000,3287194150,37750,37750,37750,37750,0
20240701,180900,3287194150,37750,37750,37750,37750,0
20240701,180800,3287194150,37750,37750,37750,37750,0
20240701,180700,3287194150,37750,37750,37750,37750,0
20240701,180600,3287194150,37750,37750,37750,37750,0
20240701,180500,3287194150,37750,37750,37750,37750,0
20240701,180400,3287194150,37750,37750,37750,37750,0
20240701,180300,3287194150,37750,37750,37750,37750,0
20240701,180200,3287194150,37750,37750,37750,37750,0
20240701,180100,3287194150,37750,37750,37750,37750,0
20240701,180000,3287194150,37750,37750,37750,37750,0
20240701,175900,3287194150,37750,37750,37750,37750,0
20240701,175800,3287194150,37750,37750,37750,37750,1998
20240701,175700,3287194150,37750,37750,37750,37750,0
20240701,175600,3287194150,37750,37750,37750,37750,0
20240701,175500,3287194150,37750,37750,37750,37750,0
20240701,175400,3287194150,37750,37750,37750,37750,0
20240701,175300,3287194150,37750,37750,37750,37750,0
20240701,175200,3287194150,37750,37750,37750,37750,0
20240701,175100,3287194150,37750,37750,37750,37750,0
20240701,175000,3287194150,37750,37750,37750,37750,0
20240701,174900,3287194150,37750,37750,37750,37750,0
20240701,174800,3287194150,37750,37750,37750,37750,0
20240701,174700,3287194150,37750,37750,37750,37750,0
20240701,174600,3287194150,37750,37750,37750,37750,0
20240701,174500,3287194150,37750,37750,37750,37750,0
20240701,174400,3287194150,37750,37750,37750,37750,0
20240701,174300,3287194150,37750,37750,37750,37750,0
20240701,174200,3287194150,37750,37750,37750,37750,0
20240701,174100,3287194150,37750,37750,37750,37750,0
20240701,174000,3287194150,37750,37750,37750,37750,0
20240701,173900,3287194150,37750,37750,37750,37750,0
20240701,173800,3287194150,37750,37750,37750,37750,0
20240701,173700,3287194150,37750,37750,37750,37750,0
20240701,173600,3287194150,37750,37750,37750,37750,0
20240701,173500,3287194150,37750,37750,37750,37750,0
20240701,173400,3287194150,37750,37750,37750,37750,0
20240701,173300,3287194150,37750,37750,37750,37750,0
20240701,173200,3287194150,37750,37750,37750,37750,0
20240701,173100,3287194150,37750,37750,37750,37750,0
20240701,173000,3287194150,37750,37750,37750,37750,0
20240701,172900,3287194150,37750,37750,37750,37750,0
20240701,172800,3287194150,37750,37750,37750,37750,1998
20240701,172700,3287194150,37750,37750,37750,37750,0
20240701,172600,3287194150,37750,37750,37750,37750,0
20240701,172500,3287194150,37750,37750,37750,37750,0
20240701,172400,3287194150,37750,37750,37750,37750,0
20240701,172300,3287194150,37750,37750,37750,37750,0
20240701,172200,3287194150,37750,37750,37750,37750,0
20240701,172100,3287194150,37750,37750,37750,37750,0
20240701,172000,3287194150,37750,37750,37750,37750,0
20240701,171900,3287194150,37750,37750,37750,37750,0
20240701,171800,3287194150,37750,37750,37750,37750,0
20240701,171700,3287194150,37750,37750,37750,37750,0
20240701,171600,3287194150,37750,37750,37750,37750,0
20240701,171500,3287194150,37750,37750,37750,37750,0
20240701,171400,3287194150,37750,37750,37750,37750,0
20240701,171300,3287194150,37750,37750,37750,37750,0
20240701,171200,3287194150,37750,37750,37750,37750,0
20240701,171100,3287194150,37750,37750,37750,37750,0
20240701,171000,3287194150,37750,37750,37750,37750,0
20240701,170900,3287194150,37750,37750,37750,37750,0
20240701,170800,3287194150,37750,37750,37750,37750,0
20240701,170700,3287194150,37750,37750,37750,37750,0
20240701,170600,3287194150,37750,37750,37750,37750,0
20240701,170500,3287194150,37750,37750,37750,37750,0
20240701,170400,3287194150,37750,37750,37750,37750,0
20240701,170300,3287194150,37750,37750,37750,37750,0
20240701,170200,3287194150,37750,37750,37750,37750,0
20240701,170100,3287194150,37750,37750,37750,37750,0
20240701,170000,3287194150,37750,37750,37750,37750,0
20240701,165900,3287194150,37750,37750,37750,37750,0
20240701,165800,3287194150,37750,37750,37750,37750,1998
20240701,165700,3287194150,37750,37750,37750,37750,0
20240701,165600,3287194150,37750,37750,37750,37750,0
20240701,165500,3287194150,37750,37750,37750,37750,0
20240701,165400,3287194150,37750,37750,37750,37750,0
20240701,165300,3287194150,37750,37750,37750,37750,0
20240701,165200,3287194150,37750,37750,37750,37750,0
20240701,165100,3287194150,37750,37750,37750,37750,0
20240701,165000,3287194150,37750,37750,37750,37750,0
20240701,164900,3287194150,37750,37750,37750,37750,0
20240701,164800,3287194150,37750,37750,37750,37750,0
20240701,164700,3287194150,37750,37750,37750,37750,0
20240701,164600,3287194150,37750,37750,37750,37750,0
20240701,164500,3287194150,37750,37750,37750,37750,0
20240701,164400,3287194150,37750,37750,37750,37750,0
20240701,164300,3287194150,37750,37750,37750,37750,0
20240701,164200,3287194150,37750,37750,37750,37750,0
20240701,164100,3287194150,37750,37750,37750,37750,0
20240701,164000,3287194150,37750,37750,37750,37750,0
20240701,163900,3287194150,37750,37750,37750,37750,0
20240701,163800,3287194150,37750,37750,37750,37750,0
20240701,163700,3287194150,37750,37750,37750,37750,0
20240701,163600,3287194150,37750,37750,37750,37750,0
20240701,163500,3287194150,37750,37750,37750,37750,0
20240701,163400,3287194150,37750,37750,37750,37750,0
20240701,163300,3287194150,37750,37750,37750,37750,0
20240701,163200,3287194150,37750,37750,37750,37750,0
20240701,163100,3287194150,37750,37750,37750,37750,0
20240701,163000,3287194150,37750,37750,37750,37750,0
20240701,162900,3287194150,37750,37750,37750,37750,0
20240701,162800,3287194150,37750,37750,37750,37750,1998
20240701,162700,3287194150,37750,37750,37750,37750,0
20240701,162600,3287194150,37750,37750,37750,37750,0
20240701,162500,3287194150,37750,37750,37750,37750,0
20240701,162400,3287194150,37750,37750,37750,37750,0
20240701,162300,3287194150,37750,37750,37750,37750,0
20240701,162200,3287194150,37750,37750,37750,37750,0
20240701,162100,3287194150,37750,37750,37750,37750,0
20240701,162000,3287194150,37750,37750,37750,37750,0
20240701,161900,3287194150,37750,37750,37750,37750,0
20240701,161800,3287194150,37750,37750,37750,37750,0
20240701,161700,3287194150,37750,37750,37750,37750,0
20240701,161600,3287194150,37750,37750,37750,37750,0
20240701,161500,3287194150,37750,37750,37750,37750,0
20240701,161400,3287194150,37750,37750,37750,37750,0
20240701,161300,3287194150,37750,37750,37750,37750,0
20240701,161200,3287194150,37750,37750,37750,37750,0
20240701,161100,3287194150,37750,37750,37750,37750,0
20240701,161000,3287194150,37750,37750,37750,37750,0
20240701,160900,3287194150,37750,37750,37750,37750,0
20240701,160800,3287194150,37750,37750,37750,37750,0
20240701,160700,3287194150,37750,37750,37750,37750,0
20240701,160600,3287194150,37750,37750,37750,37750,0
20240701,160500,3287194150,37750,37750,37750,37750,0
20240701,160400,3287194150,37750,37750,37750,37750,0
20240701,160300,3287194150,37750,37750,37750,37750,0
20240701,160200,3287194150,37750,37750,37750,37750,0
20240701,160100,3287194150,37750,37750,37750,37750,0
20240701,160000,3287194150,37750,37750,37750,37750,0
20240701,155900,3287194150,37750,37750,37750,37750,0
20240701,155800,3287194150,37750,37750,37750,37750,1998
20240701,155700,3287194150,37750,37750,37750,37750,0
20240701,155600,3287194150,37750,37750,37750,37750,0
20240701,155500,3287194150,37750,37750,37750,37750,0
20240701,155400,3287194150,37750,37750,37750,37750,0
20240701,155300,3287194150,37750,37750,37750,37750,0
20240701,155200,3287194150,37750,37750,37750,37750,0
20240701,155100,3287194150,37750,37750,37750,37750,0
20240701,155000,3287194150,37750,37750,37750,37750,0
20240701,154900,3287194150,37750,37750,37750,37750,0
20240701,154800,3287194150,37750,37750,37750,37750,0
20240701,154700,3287194150,37750,37750,37750,37750,0
20240701,154600,3287194150,37750,37750,37750,37750,0
20240701,154500,3287194150,37750,37750,37750,37750,0
20240701,154400,3287194150,37750,37750,37750,37750,0
20240701,154300,3287194150,37750,37750,37750,37750,0
20240701,154200,3287194150,37750,37750,37750,37750,0
20240701,154100,3287194150,37750,37750,37750,37750,0
20240701,154000,3287194150,37750,37750,37750,37750,0
20240701,153900,3287194150,37750,37750,37750,37750,0
20240701,153800,3287194150,37750,37750,37750,37750,0
20240701,153700,3287194150,37750,37750,37750,37750,0
20240701,153600,3287194150,37750,37750,37750,37750,0
20240701,153500,3287194150,37750,37750,37750,37750,0
20240701,153400,3287194150,37750,37750,37750,37750,0
20240701,153300,3287194150,37750,37750,37750,37750,0
20240701,153200,3287194150,37750,37750,37750,37750,0
20240701,153100,3287194150,37750,37750,37750,37750,0
20240701,153000,3287194150,37750,37750,37750,37750,1998
20240701,152900,3211769650,37750,37750,37750,37750,0
20240701,152800,3211769650,37750,37750,37750,37750,0
20240701,152700,3211769650,37750,37750,37750,37750,0
20240701,152600,3211769650,37750,37750,37750,37750,0
20240701,152500,3211769650,37750,37750,37750,37750,0
20240701,152400,3211769650,37750,37750,37750,37750,0
20240701,152300,3211769650,37750,37750,37750,37750,0
20240701,152200,3211769650,37750,37750,37750,37750,0
20240701,152100,3211769650,37750,37750,37750,37750,0
20240701,152000,3211769650,37750,37750,37750,37750,0
20240701,151900,3211769650,37750,37750,37750,37700,151
20240701,151800,3206071000,37700,37700,37750,37700,81
20240701,151700,3203016700,37700,37700,37700,37700,329
20240701,151600,3190613400,37700,37750,37750,37700,75
20240701,151500,3187785850,37700,37750,37800,37700,795
20240701,151400,3157774650,37750,37750,37800,37750,392
20240701,151300,3142976600,37750,37800,37800,37750,560
20240701,151200,3121830150,37800,37800,37800,37750,143
20240701,151100,3116429350,37800,37800,37800,37800,849
20240701,151000,3084337150,37850,37800,37850,37800,1120
20240701,150900,3041997400,37800,37850,37850,37800,34
20240701,150800,3040711850,37850,37850,37850,37850,0
20240701,150700,3040711850,37850,37850,37850,37850,237
20240701,150600,3031741400,37850,37850,37850,37850,64
20240701,150500,3029319000,37850,37850,37850,37850,48
20240701,150400,3027502200,37850,37950,37950,37850,324
20240701,150300,3015223650,37950,37800,37950,37800,141
20240701,150200,3009884250,37850,37850,37900,37850,244
20240701,150100,3000648800,37900,37900,37900,37900,52
20240701,150000,2998678000,37900,37950,37950,37900,642
20240701,145900,2974343300,37900,37950,37950,37900,20
20240701,145800,2973585250,37950,37950,37950,37950,68
20240701,145700,2971004650,37900,37900,37900,37900,14
20240701,145600,2970474050,37900,37900,37900,37900,110
20240701,145500,2966305050,37900,37900,37900,37900,200
20240701,145400,2958725050,37900,37900,37900,37900,16
20240701,145300,2958118650,37900,37900,37900,37900,205
20240701,145200,2950349150,37900,37900,37900,37900,1257
20240701,145100,2902708850,37900,37900,37900,37900,100
20240701,145000,2898918850,37900,37950,37950,37900,142
20240701,144900,2893537000,37950,37950,37950,37950,1
20240701,144800,2893499050,37900,37900,37900,37900,742
20240701,144700,2865377250,37900,37900,37950,37900,144
20240701,144600,2859919500,37950,37900,37950,37900,163
20240701,144500,2853740150,37900,37950,37950,37900,31
20240701,144400,2852565050,37950,37900,37950,37900,34
20240701,144300,2851275950,37900,37900,37900,37900,100
20240701,144200,2847485950,37950,37900,37950,37900,11
20240701,144100,2847068550,37900,37900,37900,37900,100
20240701,144000,2843278550,37900,37900,37950,37900,205
20240701,143900,2835508900,37900,37950,37950,37900,148
20240701,143800,2829897950,37900,37900,37950,37900,786
20240701,143700,2800108500,37900,37900,37900,37900,308
20240701,143600,2788435300,37900,37950,37950,37900,599
20240701,143500,2765732950,37900,37900,37900,37900,1700
20240701,143400,2701302950,37950,37950,37950,37950,100
20240701,143300,2697507950,37950,37900,37950,37900,204
20240701,143200,2689771150,37900,37900,37900,37900,0
20240701,143100,2689771150,37900,37900,37900,37900,505
20240701,143000,2670631650,37950,37950,37950,37950,138
20240701,142900,2665394550,37900,37900,37900,37900,816
20240701,142800,2634468150,37900,37900,37900,37900,294
20240701,142700,2623325550,38000,38000,38000,38000,4
20240701,142600,2623173550,37900,37900,37900,37900,212
20240701,142500,2615138750,37950,37950,37950,37950,28
20240701,142400,2614076150,38000,37950,38000,37950,67
20240701,142300,2611530300,37950,38000,38000,37950,135
20240701,142200,2606407000,37950,37900,37950,37850,1108
20240701,142100,2564408200,37900,37900,37950,37800,500
20240701,142000,2545460750,37900,37900,37900,37850,1914
20240701,141900,2472974500,37900,37900,37950,37900,2194
20240701,141800,2389808650,37900,37950,37950,37900,118
20240701,141700,2385335550,37900,37900,37900,37900,1127
20240701,141600,2342622250,37950,37950,37950,37950,12
20240701,141500,2342166850,37950,37950,38000,37950,975
20240701,141400,2305165400,37950,38000,38000,37950,135
20240701,141300,2300038650,37950,37950,37950,37950,130
20240701,141200,2295105150,38000,38000,38000,38000,153
20240701,141100,2289291150,38000,38000,38000,38000,68
20240701,141000,2286707150,38000,38000,38000,38000,5
20240701,140900,2286517150,37950,38000,38000,37950,76
20240701,140800,2283632750,38000,38000,38000,38000,31
20240701,140700,2282454750,37950,37950,37950,37950,0
20240701,140600,2282454750,37950,37950,38000,37950,20
20240701,140500,2281695550,37950,38000,38000,37950,6
20240701,140400,2281467650,38000,38000,38000,38000,41
20240701,140300,2279909650,38000,38000,38000,37950,143
20240701,140200,2274482200,38000,38000,38000,38000,3
20240701,140100,2274368200,38000,38000,38000,38000,0
20240701,140000,2274368200,38000,38050,38050,38000,100
20240701,135900,2270566550,38050,38050,38050,38050,139
20240701,135800,2265277600,38050,38050,38050,38050,342
20240701,135700,2252264500,38050,38100,38100,38050,103
20240701,135600,2248340350,38100,38100,38100,38100,71
20240701,135500,2245635250,38100,38050,38100,38050,170
20240701,135400,2239166650,38050,38100,38100,38050,225
20240701,135300,2230605200,38100,38100,38100,38100,179
20240701,135200,2223785300,38100,37950,38100,37950,1924
20240701,135100,2150540800,37950,38000,38000,37950,458
20240701,135000,2133159050,38000,37900,38000,37900,1426
20240701,134900,2079057700,37950,37950,38000,37950,173
20240701,134800,2072490850,38000,37950,38000,37950,95
20240701,134700,2068885400,37950,38000,38000,37950,47
20240701,134600,2067101300,37950,37950,37950,37950,17
20240701,134500,2066456150,38000,38000,38000,38000,4
20240701,134400,2066304150,38000,38000,38000,38000,9
20240701,134300,2065962150,38000,38000,38000,38000,230
20240701,134200,2057222150,38050,38050,38050,38050,20
20240701,134100,2056461150,38000,38000,38050,38000,127
20240701,134000,2051635100,38050,38050,38050,38050,156
20240701,133900,2045699300,38050,38050,38050,38050,4
20240701,133800,2045547100,37900,37900,37900,37900,1
20240701,133700,2045509200,37900,37900,37900,37900,1
20240701,133600,2045471300,37900,38050,38050,37900,529
20240701,133500,2025417850,37900,38050,38050,37900,389
20240701,133400,2010648900,38000,38100,38100,38000,347
20240701,133300,1997450650,38100,38100,38100,38000,558
20240701,133200,1976202650,38000,38100,38100,38000,206
20240701,133100,1968365650,38100,38050,38150,38050,399
20240701,133000,1953171700,38150,38100,38150,38100,1294
20240701,132900,1903859550,38000,38050,38050,38000,102
20240701,132800,1899980450,38000,38050,38050,38000,123
20240701,132700,1895300450,38050,38050,38050,38000,665
20240701,132600,1869999200,38050,38050,38050,38050,109
20240701,132500,1865851750,38000,38000,38050,38000,406
20240701,132400,1850423100,38000,38000,38000,38000,366
20240701,132300,1836515100,38000,37950,38000,37950,909
20240701,132200,1802015250,37950,37900,37950,37900,1567
20240701,132100,1742623950,37900,37900,37900,37850,61
20240701,132000,1740312100,37900,37900,37900,37900,273
20240701,131900,1729965400,37850,37900,37900,37850,11
20240701,131800,1729548600,37900,37850,37900,37850,32
20240701,131700,1728336150,37850,37900,37900,37850,100
20240701,131600,1724546500,37900,37900,37900,37900,0
20240701,131500,1724546500,37900,37900,37900,37900,125
20240701,131400,1719809000,37950,37900,37950,37900,1035
20240701,131300,1680568850,37900,37900,37900,37900,26
20240701,131200,1679583450,37900,37900,37900,37900,132
20240701,131100,1674580650,37900,37900,37900,37900,18
20240701,131000,1673898450,37900,37900,37900,37900,10
20240701,130900,1673519450,37900,37900,37900,37900,15
20240701,130800,1672950950,37850,37850,37850,37850,132
20240701,130700,1667954750,37850,37850,37850,37850,0
20240701,130600,1667954750,37850,37850,37850,37850,10
20240701,130500,1667576250,37850,37850,37850,37850,0
20240701,130400,1667576250,37850,37850,37850,37850,9
20240701,130300,1667235600,37800,37800,37800,37800,83
20240701,130200,1664098200,37800,37800,37800,37800,195
20240701,130100,1656727200,37850,37850,37850,37850,11
20240701,130000,1656310850,37850,37850,37850,37850,46
20240701,125900,1654569750,37850,37850,37850,37850,20
20240701,125800,1653812750,37850,37850,37850,37850,101
20240701,125700,1649989900,37800,37800,37800,37800,0
20240701,125600,1649989900,37800,37800,37800,37800,0
20240701,125500,1649989900,37800,37900,37900,37800,380
20240701,125400,1635625000,37900,37900,37900,37900,70
20240701,125300,1632972000,37900,37850,37900,37850,171
20240701,125200,1626496050,37900,37900,37900,37900,0
20240701,125100,1626496050,37900,37900,37900,37900,72
20240701,125000,1623767250,37900,37900,37900,37900,86
20240701,124900,1620507850,37950,37900,37950,37900,32
20240701,124800,1619294600,37900,37950,37950,37900,855
20240701,124700,1586882350,37950,37950,37950,37950,16
20240701,124600,1586275150,37950,37950,37950,37950,35
20240701,124500,1584946900,37950,37950,37950,37950,0
20240701,124400,1584946900,37950,37950,37950,37950,42
20240701,124300,1583353000,37950,38000,38000,37950,320
20240701,124200,1571208950,38000,38000,38050,38000,1214
20240701,124100,1525073550,38000,38000,38000,38000,27
20240701,124000,1524047550,37950,37950,37950,37950,487
20240701,123900,1505565900,37950,37900,37950,37900,73
20240701,123800,1502795600,37900,37900,37900,37850,264
20240701,123700,1492790100,37900,37850,37900,37850,36
20240701,123600,1491425900,37900,37900,37900,37900,127
20240701,123500,1486612600,37850,37900,37900,37850,437
20240701,123400,1470050650,37900,37900,37900,37900,2
20240701,123300,1469974850,37900,37900,37900,37900,19
20240701,123200,1469254750,37900,37900,37900,37900,41
20240701,123100,1467700850,37850,37850,37850,37850,31
20240701,123000,1466527500,37850,37850,37850,37850,102
20240701,122900,1462666800,37850,37850,37850,37850,111
20240701,122800,1458465450,37900,37900,37900,37900,8
20240701,122700,1458162250,37900,37800,37900,37800,52
20240701,122600,1456196550,37800,37850,37850,37800,646
20240701,122500,1431769100,37950,37950,37950,37950,239
20240701,122400,1422699050,37950,37900,37950,37900,366
20240701,122300,1408827500,37900,37850,37900,37850,31
20240701,122200,1407652650,37850,37850,37850,37850,99
20240701,122100,1403905500,37900,37900,37900,37850,93
20240701,122000,1400383300,37900,37850,37900,37850,53
20240701,121900,1398377100,37850,37900,37900,37850,94
20240701,121800,1394816050,37900,37900,37900,37900,40
20240701,121700,1393300050,37900,37900,37900,37850,58
20240701,121600,1391103100,37900,37850,37900,37850,283
20240701,121500,1380390800,37850,37850,37850,37850,9
20240701,121400,1380050150,37800,37850,37850,37800,28
20240701,121300,1378991600,37800,37800,37800,37800,39
20240701,121200,1377517400,37800,37800,37800,37800,117
20240701,121100,1373094800,37800,37800,37800,37800,76
20240701,121000,1370222000,37800,37800,37800,37800,95
20240701,120900,1366631000,37800,37800,37800,37800,1
20240701,120800,1366593200,37850,37850,37850,37800,84
20240701,120700,1363417200,37850,37850,37850,37850,14
20240701,120600,1362887300,37850,37850,37850,37800,61
20240701,120500,1360579350,37850,37850,37850,37850,0
20240701,120400,1360579350,37850,37850,37850,37850,0
20240701,120300,1360579350,37850,37800,37850,37800,42
20240701,120200,1358989700,37800,37850,37850,37800,165
20240701,120100,1352752050,37850,37750,37850,37750,31
20240701,120000,1351580500,37750,37750,37750,37750,0
20240701,115900,1351580500,37750,37850,37850,37750,109
20240701,115800,1347464850,37850,37750,37850,37750,1167
20240701,115700,1303367250,37700,37700,37700,37700,71
20240701,115600,1300690550,37700,37700,37700,37700,119
20240701,115500,1296204250,37700,37700,37700,37700,9
20240701,115400,1295864950,37700,37750,37750,37700,443
20240701,115300,1279163800,37750,37750,37750,37750,58
20240701,115200,1276974300,37700,37750,37750,37700,106
20240701,115100,1272976800,37750,37750,37750,37700,3
20240701,115000,1272863600,37750,37750,37750,37750,10
20240701,114900,1272486100,37750,37750,37750,37750,1
20240701,114800,1272448350,37750,37700,37750,37700,156
20240701,114700,1266559950,37750,37750,37750,37750,115
20240701,114600,1262218700,37700,37700,37700,37700,260
20240701,114500,1252416700,37700,37700,37700,37700,10
20240701,114400,1252039700,37700,37750,37750,37700,42
20240701,114300,1250454900,37700,37700,37700,37700,61
20240701,114200,1248155200,37750,37750,37750,37750,19
20240701,114100,1247437950,37700,37750,37750,37700,13
20240701,114000,1246947700,37700,37750,37750,37700,27
20240701,113900,1245929350,37750,37750,37750,37750,63
20240701,113800,1243551100,37750,37700,37750,37700,107
20240701,113700,1239512350,37700,37700,37700,37700,0
20240701,113600,1239512350,37700,37700,37750,37700,253
20240701,113500,1229969500,37700,37700,37700,37700,141
20240701,113400,1224653800,37750,37750,37750,37700,29
20240701,113300,1223559800,37700,37700,37700,37700,50
20240701,113200,1221674800,37800,37750,37800,37750,8
20240701,113100,1221372500,37750,37750,37750,37750,96
20240701,113000,1217748500,37750,37750,37750,37750,76
20240701,112900,1214879500,37750,37700,37750,37700,27
20240701,112800,1213860750,37700,37700,37700,37700,77
20240701,112700,1210957850,37750,37700,37750,37700,10
20240701,112600,1210580400,37750,37750,37750,37750,125
20240701,112500,1205861650,37750,37800,37800,37750,26
20240701,112400,1204879100,37800,37800,37800,37800,3
20240701,112300,1204765700,37800,37700,37800,37700,24
20240701,112200,1203860650,37650,37650,37650,37650,5
20240701,112100,1203672400,37700,37650,37700,37650,98
20240701,112000,1199978700,37700,37700,37700,37700,31
20240701,111900,1198810000,37700,37700,37700,37700,2
20240701,111800,1198734600,37700,37800,37800,37700,268
20240701,111700,1188624350,37750,37750,37800,37750,126
20240701,111600,1183865800,37750,37750,37750,37750,107
20240701,111500,1179826550,37750,37750,37750,37750,25
20240701,111400,1178882800,37700,37750,37750,37700,275
20240701,111300,1168513350,37750,37850,37850,37750,98
20240701,111200,1164813750,37800,37800,37800,37800,92
20240701,111100,1161336150,37800,37650,37800,37650,673
20240701,111000,1135946800,37700,37700,37700,37700,26
20240701,110900,1134966600,37700,37700,37700,37700,62
20240701,110800,1132629200,37700,37650,37700,37650,159
20240701,110700,1126642400,37650,37650,37650,37650,1
20240701,110600,1126604750,37650,37700,37700,37650,14
20240701,110500,1126077200,37650,37650,37650,37650,5
20240701,110400,1125888950,37650,37650,37650,37650,10
20240701,110300,1125512450,37700,37700,37700,37600,738
20240701,110200,1097726550,37750,37800,37800,37750,87
20240701,110100,1094439800,37800,37850,37850,37800,180
20240701,110000,1087635300,37900,37900,37900,37850,71
20240701,105900,1084947300,37900,37800,37900,37800,135
20240701,105800,1079836550,37800,37850,37850,37800,10
20240701,105700,1079458100,37850,37850,37850,37850,105
20240701,105600,1075483850,37850,37850,37850,37850,110
20240701,105500,1071320350,37850,37800,37850,37800,55
20240701,105400,1069238650,37850,37850,37850,37850,78
20240701,105300,1066286350,37850,37850,37850,37850,9
20240701,105200,1065945700,37800,37750,37800,37750,149
20240701,105100,1060317800,37750,37800,37800,37750,55
20240701,105000,1058241500,37700,37800,37800,37700,463
20240701,104900,1040760800,37900,37850,37900,37800,171
20240701,104800,1034295750,37900,37900,37900,37900,13
20240701,104700,1033803050,37850,37850,37900,37850,134
20240701,104600,1028730100,37850,37850,37850,37850,299
20240701,104500,1017412950,37850,37850,37850,37850,1
20240701,104400,1017375100,37950,37850,37950,37850,203
20240701,104300,1009683200,37950,37950,37950,37900,445
20240701,104200,992809000,37950,38000,38000,37950,111
20240701,104100,988596350,37950,37950,37950,37900,230
20240701,104000,979869300,37950,37950,37950,37950,9
20240701,103900,979527750,37900,38000,38000,37900,481
20240701,103800,961296250,37950,37950,37950,37950,139
20240701,103700,956021200,37950,37900,37950,37900,126
20240701,103600,951240050,37950,37900,37950,37900,66
20240701,103500,948738550,37900,37900,37900,37900,19
20240701,103400,948018450,37850,37900,37900,37850,200
20240701,103300,940443450,37900,37850,37900,37850,36
20240701,103200,939080050,37850,37900,37900,37850,29
20240701,103100,937981950,37800,37900,37900,37800,37
20240701,103000,936582250,37800,37850,37850,37800,41
20240701,102900,935030450,37900,37900,37900,37850,270
20240701,102800,924807450,37850,37900,37900,37850,159
20240701,102700,918789200,37900,38000,38000,37850,1164
20240701,102600,874723250,38000,37900,38000,37850,192
20240701,102500,867439000,38000,38000,38000,37900,196
20240701,102400,860003700,38000,37950,38000,37950,160
20240701,102300,853931500,37950,37950,37950,37900,93
20240701,102200,850402250,37900,37950,37950,37900,187
20240701,102100,843312400,37900,37900,37900,37900,106
20240701,102000,839295000,37900,37900,37900,37900,359
20240701,101900,825688900,37850,37800,37850,37800,316
20240701,101800,813729300,37800,37800,37800,37800,128
20240701,101700,808890900,37800,37800,37800,37800,20
20240701,101600,808134900,37800,37750,37800,37750,81
20240701,101500,805073150,37800,37800,37800,37800,50
20240701,101400,803183150,37750,37750,37750,37750,60
20240701,101300,800918150,37750,37750,37750,37750,40
20240701,101200,799408150,37750,37700,37750,37700,21
20240701,101100,798616400,37750,37800,37800,37750,87
20240701,101000,795331850,37750,37700,37750,37700,208
20240701,100900,787479900,37600,37750,37750,37600,22
20240701,100800,786649550,37750,37600,37750,37600,20
20240701,100700,785897250,37600,37700,37750,37600,265
20240701,100600,775910350,37700,37800,37800,37700,99
20240701,100500,772177350,37800,37700,37800,37700,445
20240701,100400,755359950,37650,37650,37650,37650,9
20240701,100300,755021100,37650,37650,37750,37600,50
20240701,100200,753136050,37650,37700,37800,37650,1779
20240701,100100,686141100,37750,37750,37750,37750,353
20240701,100000,672815350,37700,37700,37700,37700,3
20240701,095900,672702250,37750,37750,37750,37750,10
20240701,095800,672324750,37800,37750,37800,37750,368
20240701,095700,658429750,37800,37800,37800,37800,6
20240701,095600,658202950,37750,37750,37750,37750,306
20240701,095500,646651450,37750,37750,37750,37750,52
20240701,095400,644688450,37750,37750,37750,37700,9
20240701,095300,644348750,37750,37750,37750,37700,40
20240701,095200,642838950,37750,37750,37750,37750,25
20240701,095100,641895200,37750,37750,37750,37750,99
20240701,095000,638157950,37700,37700,37700,37700,484
20240701,094900,619911150,37700,37700,37700,37700,56
20240701,094800,617799950,37700,37700,37700,37700,20
20240701,094700,617045950,37650,37650,37650,37650,9
20240701,094600,616707100,37650,37650,37650,37650,100
20240701,094500,612942100,37650,37650,37700,37650,69
20240701,094400,610343750,37650,37650,37650,37650,246
20240701,094300,601081850,37650,37700,37700,37650,6
20240701,094200,600855750,37650,37650,37650,37650,70
20240701,094100,598220250,37700,37700,37700,37700,0
20240701,094000,598220250,37700,37650,37700,37650,163
20240701,093900,592082000,37700,37700,37700,37700,153
20240701,093800,586313900,37700,37700,37700,37700,67
20240701,093700,583788000,37700,37700,37700,37700,174
20240701,093600,577228200,37700,37700,37700,37700,9
20240701,093500,576888900,37650,37700,37750,37650,407
20240701,093400,561546400,37700,37700,37700,37700,8
20240701,093300,561244800,37750,37800,37800,37750,630
20240701,093200,537462200,37800,37800,37800,37800,184
20240701,093100,530507000,37800,37900,37900,37800,35
20240701,093000,529183500,37950,37900,37950,37900,30
20240701,092900,528045050,37950,37950,37950,37850,443
20240701,092800,511252500,38000,38050,38100,38000,326
20240701,092700,498857800,38050,38100,38100,38050,273
20240701,092600,488468000,38050,38100,38100,38050,175
20240701,092500,481806350,38100,38100,38200,38100,383
20240701,092400,467211250,38200,37900,38200,37900,1901
20240701,092300,394911900,37900,37850,37900,37850,555
20240701,092200,373888900,37800,37800,37850,37800,363
20240701,092100,360159650,37800,37800,37800,37800,64
20240701,092000,357740450,37800,37750,37800,37750,2
20240701,091900,357664900,37800,37800,37800,37750,661
20240701,091800,332702550,37800,37850,37900,37800,364
20240701,091700,318927050,37900,37900,37900,37900,64
20240701,091600,316501450,37900,37850,37950,37850,293
20240701,091500,305392700,37850,37900,37950,37850,276
20240701,091400,294933550,37900,37750,37900,37750,1246
20240701,091300,247844650,37750,37700,37800,37700,1138
20240701,091200,204884600,37650,37700,37700,37650,204
20240701,091100,197196800,37650,37650,37650,37650,28
20240701,091000,196142600,37650,37500,37650,37500,13
20240701,090900,195653900,37600,37700,37700,37500,63
20240701,090800,193288250,37600,37750,37750,37600,351
20240701,090700,180051550,37750,37800,37800,37750,162
20240701,090600,173935500,37800,37750,37800,37750,505
20240701,090500,154863450,37750,37700,37750,37650,250
20240701,090400,145440700,37700,37600,37700,37600,566
20240701,090300,124130100,37600,37550,37600,37500,163
20240701,090200,118015400,37550,37500,37550,37500,104
20240701,090100,114111950,37550,37200,37550,37100,272
20240701,090000,103966750,37150,37500,37500,37100,2772