KissMeData/028050/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191400,16228226050,24050,24050,24050,24050,31286
20240701,191300,16228226050,24050,24050,24050,24050,0
20240701,191200,16228226050,24050,24050,24050,24050,0
20240701,191100,16228226050,24050,24050,24050,24050,0
20240701,191000,16228226050,24050,24050,24050,24050,0
20240701,190900,16228226050,24050,24050,24050,24050,0
20240701,190800,16228226050,24050,24050,24050,24050,0
20240701,190700,16228226050,24050,24050,24050,24050,0
20240701,190600,16228226050,24050,24050,24050,24050,0
20240701,190500,16228226050,24050,24050,24050,24050,0
20240701,190400,16228226050,24050,24050,24050,24050,0
20240701,190300,16228226050,24050,24050,24050,24050,0
20240701,190200,16228226050,24050,24050,24050,24050,0
20240701,190100,16228226050,24050,24050,24050,24050,0
20240701,190000,16228226050,24050,24050,24050,24050,0
20240701,185900,16228226050,24050,24050,24050,24050,0
20240701,185800,16228226050,24050,24050,24050,24050,0
20240701,185700,16228226050,24050,24050,24050,24050,0
20240701,185600,16228226050,24050,24050,24050,24050,0
20240701,185500,16228226050,24050,24050,24050,24050,0
20240701,185400,16228226050,24050,24050,24050,24050,0
20240701,185300,16228226050,24050,24050,24050,24050,0
20240701,185200,16228226050,24050,24050,24050,24050,0
20240701,185100,16228226050,24050,24050,24050,24050,0
20240701,185000,16228226050,24050,24050,24050,24050,0
20240701,184900,16228226050,24050,24050,24050,24050,0
20240701,184800,16228226050,24050,24050,24050,24050,0
20240701,184700,16228226050,24050,24050,24050,24050,0
20240701,184600,16228226050,24050,24050,24050,24050,0
20240701,184500,16228226050,24050,24050,24050,24050,0
20240701,184400,16228226050,24050,24050,24050,24050,31286
20240701,184300,16228226050,24050,24050,24050,24050,0
20240701,184200,16228226050,24050,24050,24050,24050,0
20240701,184100,16228226050,24050,24050,24050,24050,0
20240701,184000,16228226050,24050,24050,24050,24050,0
20240701,183900,16228226050,24050,24050,24050,24050,0
20240701,183800,16228226050,24050,24050,24050,24050,0
20240701,183700,16228226050,24050,24050,24050,24050,0
20240701,183600,16228226050,24050,24050,24050,24050,0
20240701,183500,16228226050,24050,24050,24050,24050,0
20240701,183400,16228226050,24050,24050,24050,24050,0
20240701,183300,16228226050,24050,24050,24050,24050,0
20240701,183200,16228226050,24050,24050,24050,24050,0
20240701,183100,16228226050,24050,24050,24050,24050,0
20240701,183000,16228226050,24050,24050,24050,24050,0
20240701,182900,16228226050,24050,24050,24050,24050,0
20240701,182800,16228226050,24050,24050,24050,24050,0
20240701,182700,16228226050,24050,24050,24050,24050,0
20240701,182600,16228226050,24050,24050,24050,24050,0
20240701,182500,16228226050,24050,24050,24050,24050,0
20240701,182400,16228226050,24050,24050,24050,24050,0
20240701,182300,16228226050,24050,24050,24050,24050,0
20240701,182200,16228226050,24050,24050,24050,24050,0
20240701,182100,16228226050,24050,24050,24050,24050,0
20240701,182000,16228226050,24050,24050,24050,24050,0
20240701,181900,16228226050,24050,24050,24050,24050,0
20240701,181800,16228226050,24050,24050,24050,24050,0
20240701,181700,16228226050,24050,24050,24050,24050,0
20240701,181600,16228226050,24050,24050,24050,24050,0
20240701,181500,16228226050,24050,24050,24050,24050,0
20240701,181400,16228226050,24050,24050,24050,24050,31286
20240701,181300,16228226050,24050,24050,24050,24050,0
20240701,181200,16228226050,24050,24050,24050,24050,0
20240701,181100,16228226050,24050,24050,24050,24050,0
20240701,181000,16228226050,24050,24050,24050,24050,0
20240701,180900,16228226050,24050,24050,24050,24050,0
20240701,180800,16228226050,24050,24050,24050,24050,0
20240701,180700,16228226050,24050,24050,24050,24050,0
20240701,180600,16228226050,24050,24050,24050,24050,0
20240701,180500,16228226050,24050,24050,24050,24050,0
20240701,180400,16228226050,24050,24050,24050,24050,0
20240701,180300,16228226050,24050,24050,24050,24050,0
20240701,180200,16228226050,24050,24050,24050,24050,0
20240701,180100,16228226050,24050,24050,24050,24050,0
20240701,180000,16228226050,24050,24050,24050,24050,0
20240701,175900,16228226050,24050,24050,24050,24050,0
20240701,175800,16228226050,24050,24050,24050,24050,0
20240701,175700,16228226050,24050,24050,24050,24050,0
20240701,175600,16228226050,24050,24050,24050,24050,0
20240701,175500,16228226050,24050,24050,24050,24050,0
20240701,175400,16228226050,24050,24050,24050,24050,0
20240701,175300,16228226050,24050,24050,24050,24050,0
20240701,175200,16228226050,24050,24050,24050,24050,0
20240701,175100,16228226050,24050,24050,24050,24050,0
20240701,175000,16228226050,24050,24050,24050,24050,0
20240701,174900,16228226050,24050,24050,24050,24050,0
20240701,174800,16228226050,24050,24050,24050,24050,0
20240701,174700,16228226050,24050,24050,24050,24050,0
20240701,174600,16228226050,24050,24050,24050,24050,0
20240701,174500,16228226050,24050,24050,24050,24050,0
20240701,174400,16228226050,24050,24050,24050,24050,31286
20240701,174300,16228226050,24050,24050,24050,24050,0
20240701,174200,16228226050,24050,24050,24050,24050,0
20240701,174100,16228226050,24050,24050,24050,24050,0
20240701,174000,16228226050,24050,24050,24050,24050,0
20240701,173900,16228226050,24050,24050,24050,24050,0
20240701,173800,16228226050,24050,24050,24050,24050,0
20240701,173700,16228226050,24050,24050,24050,24050,0
20240701,173600,16228226050,24050,24050,24050,24050,0
20240701,173500,16228226050,24050,24050,24050,24050,0
20240701,173400,16228226050,24050,24050,24050,24050,0
20240701,173300,16228226050,24050,24050,24050,24050,0
20240701,173200,16228226050,24050,24050,24050,24050,0
20240701,173100,16228226050,24050,24050,24050,24050,0
20240701,173000,16228226050,24050,24050,24050,24050,0
20240701,172900,16228226050,24050,24050,24050,24050,0
20240701,172800,16228226050,24050,24050,24050,24050,0
20240701,172700,16228226050,24050,24050,24050,24050,0
20240701,172600,16228226050,24050,24050,24050,24050,0
20240701,172500,16228226050,24050,24050,24050,24050,0
20240701,172400,16228226050,24050,24050,24050,24050,0
20240701,172300,16228226050,24050,24050,24050,24050,0
20240701,172200,16228226050,24050,24050,24050,24050,0
20240701,172100,16228226050,24050,24050,24050,24050,0
20240701,172000,16228226050,24050,24050,24050,24050,0
20240701,171900,16228226050,24050,24050,24050,24050,0
20240701,171800,16228226050,24050,24050,24050,24050,0
20240701,171700,16228226050,24050,24050,24050,24050,0
20240701,171600,16228226050,24050,24050,24050,24050,0
20240701,171500,16228226050,24050,24050,24050,24050,0
20240701,171400,16228226050,24050,24050,24050,24050,31286
20240701,171300,16228226050,24050,24050,24050,24050,0
20240701,171200,16228226050,24050,24050,24050,24050,0
20240701,171100,16228226050,24050,24050,24050,24050,0
20240701,171000,16228226050,24050,24050,24050,24050,0
20240701,170900,16228226050,24050,24050,24050,24050,0
20240701,170800,16228226050,24050,24050,24050,24050,0
20240701,170700,16228226050,24050,24050,24050,24050,0
20240701,170600,16228226050,24050,24050,24050,24050,0
20240701,170500,16228226050,24050,24050,24050,24050,0
20240701,170400,16228226050,24050,24050,24050,24050,0
20240701,170300,16228226050,24050,24050,24050,24050,0
20240701,170200,16228226050,24050,24050,24050,24050,0
20240701,170100,16228226050,24050,24050,24050,24050,0
20240701,170000,16228226050,24050,24050,24050,24050,0
20240701,165900,16228226050,24050,24050,24050,24050,0
20240701,165800,16228226050,24050,24050,24050,24050,0
20240701,165700,16228226050,24050,24050,24050,24050,0
20240701,165600,16228226050,24050,24050,24050,24050,0
20240701,165500,16228226050,24050,24050,24050,24050,0
20240701,165400,16228226050,24050,24050,24050,24050,0
20240701,165300,16228226050,24050,24050,24050,24050,0
20240701,165200,16228226050,24050,24050,24050,24050,0
20240701,165100,16228226050,24050,24050,24050,24050,0
20240701,165000,16228226050,24050,24050,24050,24050,0
20240701,164900,16228226050,24050,24050,24050,24050,0
20240701,164800,16228226050,24050,24050,24050,24050,0
20240701,164700,16228226050,24050,24050,24050,24050,0
20240701,164600,16228226050,24050,24050,24050,24050,0
20240701,164500,16228226050,24050,24050,24050,24050,0
20240701,164400,16228226050,24050,24050,24050,24050,31286
20240701,164300,16228226050,24050,24050,24050,24050,0
20240701,164200,16228226050,24050,24050,24050,24050,0
20240701,164100,16228226050,24050,24050,24050,24050,0
20240701,164000,16228226050,24050,24050,24050,24050,0
20240701,163900,16228226050,24050,24050,24050,24050,0
20240701,163800,16228226050,24050,24050,24050,24050,0
20240701,163700,16228226050,24050,24050,24050,24050,0
20240701,163600,16228226050,24050,24050,24050,24050,0
20240701,163500,16228226050,24050,24050,24050,24050,0
20240701,163400,16228226050,24050,24050,24050,24050,0
20240701,163300,16228226050,24050,24050,24050,24050,0
20240701,163200,16228226050,24050,24050,24050,24050,0
20240701,163100,16228226050,24050,24050,24050,24050,0
20240701,163000,16228226050,24050,24050,24050,24050,0
20240701,162900,16228226050,24050,24050,24050,24050,0
20240701,162800,16228226050,24050,24050,24050,24050,0
20240701,162700,16228226050,24050,24050,24050,24050,0
20240701,162600,16228226050,24050,24050,24050,24050,0
20240701,162500,16228226050,24050,24050,24050,24050,0
20240701,162400,16228226050,24050,24050,24050,24050,0
20240701,162300,16228226050,24050,24050,24050,24050,0
20240701,162200,16228226050,24050,24050,24050,24050,0
20240701,162100,16228226050,24050,24050,24050,24050,0
20240701,162000,16228226050,24050,24050,24050,24050,0
20240701,161900,16228226050,24050,24050,24050,24050,0
20240701,161800,16228226050,24050,24050,24050,24050,0
20240701,161700,16228226050,24050,24050,24050,24050,0
20240701,161600,16228226050,24050,24050,24050,24050,0
20240701,161500,16228226050,24050,24050,24050,24050,0
20240701,161400,16228226050,24050,24050,24050,24050,31286
20240701,161300,16228226050,24050,24050,24050,24050,0
20240701,161200,16228226050,24050,24050,24050,24050,0
20240701,161100,16228226050,24050,24050,24050,24050,0
20240701,161000,16228226050,24050,24050,24050,24050,0
20240701,160900,16228226050,24050,24050,24050,24050,0
20240701,160800,16228226050,24050,24050,24050,24050,0
20240701,160700,16228226050,24050,24050,24050,24050,0
20240701,160600,16228226050,24050,24050,24050,24050,0
20240701,160500,16228226050,24050,24050,24050,24050,0
20240701,160400,16228226050,24050,24050,24050,24050,0
20240701,160300,16228226050,24050,24050,24050,24050,0
20240701,160200,16228226050,24050,24050,24050,24050,0
20240701,160100,16228226050,24050,24050,24050,24050,0
20240701,160000,16228226050,24050,24050,24050,24050,0
20240701,155900,16228226050,24050,24050,24050,24050,0
20240701,155800,16228226050,24050,24050,24050,24050,0
20240701,155700,16228226050,24050,24050,24050,24050,0
20240701,155600,16228226050,24050,24050,24050,24050,0
20240701,155500,16228226050,24050,24050,24050,24050,0
20240701,155400,16228226050,24050,24050,24050,24050,0
20240701,155300,16228226050,24050,24050,24050,24050,0
20240701,155200,16228226050,24050,24050,24050,24050,0
20240701,155100,16228226050,24050,24050,24050,24050,0
20240701,155000,16228226050,24050,24050,24050,24050,0
20240701,154900,16228226050,24050,24050,24050,24050,0
20240701,154800,16228226050,24050,24050,24050,24050,0
20240701,154700,16228226050,24050,24050,24050,24050,0
20240701,154600,16228226050,24050,24050,24050,24050,0
20240701,154500,16228226050,24050,24050,24050,24050,0
20240701,154400,16228226050,24050,24050,24050,24050,31286
20240701,154300,16228226050,24050,24050,24050,24050,0
20240701,154200,16228226050,24050,24050,24050,24050,0
20240701,154100,16228226050,24050,24050,24050,24050,0
20240701,154000,16228226050,24050,24050,24050,24050,0
20240701,153900,16228226050,24050,24050,24050,24050,0
20240701,153800,16228226050,24050,24050,24050,24050,0
20240701,153700,16228226050,24050,24050,24050,24050,0
20240701,153600,16228226050,24050,24050,24050,24050,0
20240701,153500,16228226050,24050,24050,24050,24050,0
20240701,153400,16228226050,24050,24050,24050,24050,0
20240701,153300,16228226050,24050,24050,24050,24050,0
20240701,153200,16228226050,24050,24050,24050,24050,0
20240701,153100,16228226050,24050,24050,24050,24050,0
20240701,153000,16228226050,24050,24050,24050,24050,31286
20240701,152900,15475797750,24050,24050,24050,24050,0
20240701,152800,15475797750,24050,24050,24050,24050,0
20240701,152700,15475797750,24050,24050,24050,24050,0
20240701,152600,15475797750,24050,24050,24050,24050,0
20240701,152500,15475797750,24050,24050,24050,24050,0
20240701,152400,15475797750,24050,24050,24050,24050,0
20240701,152300,15475797750,24050,24050,24050,24050,0
20240701,152200,15475797750,24050,24050,24050,24050,0
20240701,152100,15475797750,24050,24050,24050,24050,0
20240701,152000,15475797750,24050,24050,24050,24050,0
20240701,151900,15475797750,24050,24100,24150,24050,4551
20240701,151800,15366164450,24050,24050,24100,24050,973
20240701,151700,15342753400,24050,24050,24100,24050,910
20240701,151600,15320859700,24050,24050,24100,24050,2227
20240701,151500,15267216000,24050,24050,24100,24050,4238
20240701,151400,15165266500,24050,24050,24100,24050,1747
20240701,151300,15123189500,24050,24100,24100,24050,1520
20240701,151200,15086570450,24100,24100,24100,24050,555
20240701,151100,15073201050,24100,24100,24100,24050,940
20240701,151000,15050553750,24100,24100,24100,24050,828
20240701,150900,15030608550,24100,24100,24100,24050,1639
20240701,150800,14991119750,24100,24100,24100,24050,1221
20240701,150700,14961696150,24100,24100,24100,24050,894
20240701,150600,14940159050,24100,24150,24150,24100,8067
20240701,150500,14745713950,24100,24150,24150,24100,620
20240701,150400,14730743700,24150,24150,24150,24100,915
20240701,150300,14708654500,24100,24100,24150,24100,449
20240701,150200,14697817250,24100,24150,24150,24100,1963
20240701,150100,14650481200,24150,24150,24150,24100,893
20240701,150000,14628918500,24100,24150,24200,24100,2563
20240701,145900,14567043850,24150,24150,24150,24100,680
20240701,145800,14550628200,24100,24150,24150,24100,1385
20240701,145700,14517187350,24100,24150,24150,24100,2277
20240701,145600,14462222900,24150,24150,24150,24100,1470
20240701,145500,14426728900,24150,24100,24150,24100,652
20240701,145400,14410992000,24150,24150,24150,24100,743
20240701,145300,14393053450,24150,24150,24150,24100,896
20240701,145200,14371418450,24100,24150,24150,24100,554
20240701,145100,14358048350,24150,24150,24150,24100,1196
20240701,145000,14329181950,24150,24150,24150,24100,600
20240701,144900,14314695550,24100,24150,24150,24100,1638
20240701,144800,14275141900,24150,24100,24150,24100,1503
20240701,144700,14238882350,24150,24150,24150,24100,597
20240701,144600,14224470450,24150,24150,24150,24100,757
20240701,144500,14206196450,24100,24100,24150,24100,670
20240701,144400,14190018950,24150,24100,24150,24100,305
20240701,144300,14182657550,24100,24100,24150,24050,862
20240701,144200,14161868050,24100,24100,24200,24100,474
20240701,144100,14150419950,24100,24150,24150,24050,10439
20240701,144000,13898767050,24150,24150,24150,24100,888
20240701,143900,13877324400,24150,24150,24150,24100,1210
20240701,143800,13848108500,24150,24150,24200,24150,1342
20240701,143700,13815694850,24100,24150,24150,24100,405
20240701,143600,13805917000,24150,24150,24200,24100,2754
20240701,143500,13739411550,24100,24150,24150,24100,1413
20240701,143400,13705310200,24100,24150,24150,24100,5699
20240701,143300,13567682600,24100,24100,24150,24100,1366
20240701,143200,13534715650,24100,24100,24150,24100,97
20240701,143100,13532376050,24150,24150,24150,24100,827
20240701,143000,13512411300,24200,24150,24200,24100,2049
20240701,142900,13462899400,24150,24150,24150,24100,1353
20240701,142800,13430227450,24150,24100,24200,24100,1494
20240701,142700,13394148000,24150,24150,24150,24100,838
20240701,142600,13373913150,24150,24150,24200,24100,1195
20240701,142500,13345044650,24100,24150,24200,24100,1602
20240701,142400,13306362250,24150,24100,24200,24100,1945
20240701,142300,13259431400,24150,24150,24200,24100,1231
20240701,142200,13229702200,24150,24150,24150,24100,2393
20240701,142100,13171915700,24150,24100,24150,24100,829
20240701,142000,13151904550,24100,24100,24150,24100,1499
20240701,141900,13115709150,24150,24150,24150,24100,846
20240701,141800,13095281750,24150,24150,24150,24100,1144
20240701,141700,13067662450,24150,24150,24150,24100,651
20240701,141600,13051941650,24150,24150,24150,24100,856
20240701,141500,13031274800,24150,24150,24150,24100,934
20240701,141400,13008724400,24150,24150,24150,24100,666
20240701,141300,12992640550,24150,24150,24150,24100,871
20240701,141200,12971606750,24150,24100,24150,24100,816
20240701,141100,12951905300,24150,24100,24150,24100,622
20240701,141000,12936889900,24150,24100,24150,24100,1062
20240701,140900,12911259450,24100,24100,24200,24100,2452
20240701,140800,12852142600,24100,24150,24150,24100,830
20240701,140700,12832101600,24100,24100,24200,24100,1766
20240701,140600,12789465450,24100,24100,24200,24100,860
20240701,140500,12768694400,24100,24100,24150,24100,772
20240701,140400,12750051000,24100,24100,24150,24100,922
20240701,140300,12727806300,24150,24100,24150,24100,1228
20240701,140200,12698189600,24100,24150,24150,24050,5707
20240701,140100,12560595150,24150,24100,24150,24100,1001
20240701,140000,12536422900,24150,24150,24200,24100,957
20240701,135900,12513309150,24150,24100,24200,24100,1394
20240701,135800,12479641100,24150,24150,24200,24100,1067
20240701,135700,12453869800,24150,24150,24200,24150,2512
20240701,135600,12393195000,24150,24150,24150,24100,738
20240701,135500,12375373200,24150,24100,24200,24100,1240
20240701,135400,12345428700,24100,24150,24200,24100,1934
20240701,135300,12298667050,24200,24150,24200,24100,1110
20240701,135200,12271859750,24150,24150,24200,24100,3128
20240701,135100,12196313650,24150,24150,24150,24100,690
20240701,135000,12179655450,24150,24150,24150,24100,659
20240701,134900,12163746050,24150,24100,24150,24100,734
20240701,134800,12146022800,24100,24150,24150,24100,830
20240701,134700,12125984050,24150,24150,24150,24100,3464
20240701,134600,12042381800,24150,24150,24150,24100,649
20240701,134500,12026711600,24150,24150,24150,24100,699
20240701,134400,12009831200,24100,24100,24150,24100,1276
20240701,134300,11979021350,24150,24100,24150,24100,726
20240701,134200,11961493050,24100,24150,24150,24100,1481
20240701,134100,11925732700,24150,24150,24200,24100,685
20240701,134000,11909181200,24150,24150,24200,24100,2579
20240701,133900,11846896200,24100,24150,24150,24100,965
20240701,133800,11823595900,24100,24100,24150,24100,653
20240701,133700,11807832500,24150,24150,24150,24100,741
20240701,133600,11789940300,24100,24150,24150,24100,330
20240701,133500,11781974850,24150,24150,24150,24100,1068
20240701,133400,11756185750,24150,24150,24150,24100,838
20240701,133300,11735948450,24150,24150,24150,24100,269
20240701,133200,11729452150,24200,24150,24200,24100,1230
20240701,133100,11699739250,24100,24150,24200,24100,749
20240701,133000,11681651000,24150,24150,24200,24100,543
20240701,132900,11668536650,24150,24100,24200,24100,1174
20240701,132800,11640194200,24100,24150,24150,24100,361
20240701,132700,11631477250,24100,24150,24200,24100,772
20240701,132600,11612829200,24100,24150,24150,24100,799
20240701,132500,11593538750,24150,24200,24200,24100,937
20240701,132400,11570914450,24200,24150,24200,24100,1883
20240701,132300,11525492750,24150,24200,24200,24100,2576
20240701,132200,11463382800,24150,24200,24200,24100,1167
20240701,132100,11435176200,24200,24150,24200,24100,968
20240701,132000,11411784550,24150,24150,24200,24100,357
20240701,131900,11403162650,24200,24150,24200,24100,992
20240701,131800,11379216800,24200,24150,24200,24100,516
20240701,131700,11366753050,24150,24150,24200,24050,4752
20240701,131600,11252216650,24100,24200,24200,24100,1198
20240701,131500,11223281350,24200,24100,24200,24100,945
20240701,131400,11200457300,24100,24150,24200,24100,864
20240701,131300,11179589250,24150,24150,24150,24100,2931
20240701,131200,11108805700,24150,24150,24150,24100,678
20240701,131100,11092432750,24150,24150,24200,24100,2116
20240701,131000,11041326400,24100,24150,24200,24100,727
20240701,130900,11023775950,24100,24100,24150,24100,686
20240701,130800,11007214500,24150,24150,24150,24100,285
20240701,130700,11000336700,24150,24100,24150,24100,1081
20240701,130600,10974241050,24100,24100,24150,24100,508
20240701,130500,10961977650,24150,24150,24150,24100,546
20240701,130400,10948793800,24150,24150,24150,24100,2362
20240701,130300,10891784300,24150,24150,24150,24150,214
20240701,130200,10886616200,24150,24150,24150,24150,1001
20240701,130100,10862442050,24150,24150,24150,24100,3173
20240701,130000,10785817650,24150,24100,24150,24100,871
20240701,125900,10764786950,24150,24150,24150,24100,1829
20240701,125800,10720620000,24150,24150,24150,24100,748
20240701,125700,10702560950,24150,24150,24150,24100,446
20240701,125600,10691792800,24150,24150,24150,24100,892
20240701,125500,10670252050,24100,24150,24150,24100,246
20240701,125400,10664314650,24150,24150,24150,24100,650
20240701,125300,10648617200,24150,24150,24150,24150,967
20240701,125200,10625264150,24150,24100,24150,24100,390
20240701,125100,10615854700,24100,24150,24150,24100,762
20240701,125000,10597455850,24100,24100,24150,24100,2044
20240701,124900,10548182000,24100,24100,24100,24050,596
20240701,124800,10533821800,24100,24050,24100,24050,940
20240701,124700,10511171500,24100,24100,24100,24100,570
20240701,124600,10497434500,24100,24150,24150,24050,3743
20240701,124500,10407281800,24150,24100,24150,24050,1986
20240701,124400,10359436850,24050,24100,24150,24050,2622
20240701,124300,10296245500,24150,24100,24150,24100,1019
20240701,124200,10271658650,24150,24150,24150,24100,826
20240701,124100,10251721750,24100,24100,24150,24100,523
20240701,124000,10239095150,24100,24100,24150,24100,572
20240701,123900,10225290450,24100,24100,24150,24050,468
20240701,123800,10213999800,24100,24050,24150,24050,717
20240701,123700,10196706150,24050,24100,24150,24050,1158
20240701,123600,10168782050,24100,24100,24150,24050,4945
20240701,123500,10049599150,24100,24150,24150,24100,439
20240701,123400,10039000750,24150,24150,24200,24100,1027
20240701,123300,10014185850,24150,24100,24150,24100,1646
20240701,123200,9974444150,24100,24150,24200,24100,866
20240701,123100,9953535400,24200,24100,24200,24100,581
20240701,123000,9939505700,24200,24100,24200,24100,1459
20240701,122900,9904266250,24150,24150,24200,24100,828
20240701,122800,9884265050,24150,24100,24200,24100,586
20240701,122700,9870117600,24150,24150,24150,24100,1396
20240701,122600,9836404250,24150,24150,24150,24100,791
20240701,122500,9817301700,24150,24150,24150,24100,888
20240701,122400,9795862000,24150,24100,24150,24100,580
20240701,122300,9781859000,24150,24150,24150,24100,818
20240701,122200,9762106850,24100,24150,24150,24100,2019
20240701,122100,9713443750,24150,24150,24150,24100,744
20240701,122000,9695480250,24150,24150,24150,24100,769
20240701,121900,9676909100,24100,24150,24150,24100,576
20240701,121800,9663013900,24100,24150,24200,24100,889
20240701,121700,9641540550,24150,24150,24200,24100,391
20240701,121600,9632093550,24150,24150,24200,24100,2468
20240701,121500,9572485400,24150,24200,24200,24100,4633
20240701,121400,9460617650,24150,24150,24200,24150,163
20240701,121300,9456675800,24150,24150,24200,24150,1296
20240701,121200,9425325450,24200,24200,24200,24150,522
20240701,121100,9412695450,24200,24150,24200,24150,605
20240701,121000,9398055700,24150,24150,24200,24150,2850
20240701,120900,9329174450,24200,24200,24200,24150,663
20240701,120800,9313149100,24200,24200,24200,24150,1042
20240701,120700,9287932750,24200,24200,24200,24200,454
20240701,120600,9276945950,24200,24200,24200,24200,835
20240701,120500,9256738950,24200,24200,24200,24150,1074
20240701,120400,9230750150,24200,24200,24200,24150,444
20240701,120300,9220007700,24200,24150,24200,24150,683
20240701,120200,9203479150,24150,24150,24200,24150,1015
20240701,120100,9178941700,24200,24150,24200,24150,994
20240701,120000,9154887000,24200,24200,24200,24150,612
20240701,115900,9140077000,24150,24200,24200,24150,449
20240701,115800,9129211950,24200,24150,24200,24150,796
20240701,115700,9109949900,24150,24200,24200,24150,1022
20240701,115600,9085239950,24200,24200,24200,24150,569
20240701,115500,9071481750,24150,24200,24200,24150,795
20240701,115400,9052246750,24150,24200,24200,24150,378
20240701,115300,9043103950,24200,24150,24200,24150,863
20240701,115200,9022223750,24200,24100,24200,24100,855
20240701,115100,9001552050,24150,24150,24200,24100,681
20240701,115000,8985103600,24150,24150,24200,24100,966
20240701,114900,8961768100,24150,24200,24200,24150,2772
20240701,114800,8894809850,24200,24150,24200,24150,1225
20240701,114700,8865182700,24150,24200,24200,24150,561
20240701,114600,8851606600,24200,24150,24200,24150,725
20240701,114500,8834064200,24200,24150,24200,24150,640
20240701,114400,8818577250,24200,24150,24200,24150,486
20240701,114300,8806819300,24200,24200,24200,24150,814
20240701,114200,8787120550,24150,24200,24200,24150,1136
20240701,114100,8759657300,24200,24200,24200,24150,1182
20240701,114000,8731085650,24200,24150,24200,24100,1454
20240701,113900,8695966700,24100,24150,24150,24100,513
20240701,113800,8683577950,24150,24100,24150,24100,1139
20240701,113700,8656075550,24100,24100,24200,24100,505
20240701,113600,8643880350,24200,24150,24200,24100,1088
20240701,113500,8617600850,24100,24150,24150,24100,723
20240701,113400,8600140700,24100,24150,24200,24100,1093
20240701,113300,8573741300,24150,24150,24150,24100,802
20240701,113200,8554373350,24150,24200,24200,24100,1407
20240701,113100,8520371350,24150,24150,24200,24100,1751
20240701,113000,8478083350,24150,24150,24200,24100,788
20240701,112900,8459052400,24150,24150,24200,24100,1152
20240701,112800,8431233550,24150,24150,24150,24050,5492
20240701,112700,8298827800,24150,24100,24150,24100,762
20240701,112600,8280425950,24150,24100,24150,24100,829
20240701,112500,8260430900,24100,24150,24150,24100,932
20240701,112400,8237925450,24150,24150,24150,24100,801
20240701,112300,8218581750,24150,24150,24150,24100,393
20240701,112200,8209091000,24150,24150,24200,24100,1843
20240701,112100,8164550250,24150,24200,24200,24150,474
20240701,112000,8153085950,24200,24200,24200,24150,615
20240701,111900,8138203250,24200,24150,24200,24150,1058
20240701,111800,8112616850,24100,24200,24250,24100,13081
20240701,111700,7796507300,24200,24200,24200,24150,1954
20240701,111600,7749259700,24200,24200,24200,24150,2052
20240701,111500,7699601550,24150,24150,24200,24150,484
20240701,111400,7687889900,24200,24200,24200,24150,979
20240701,111300,7664198550,24200,24200,24200,24150,328
20240701,111200,7656262900,24200,24200,24200,24150,581
20240701,111100,7642203800,24200,24200,24200,24150,1030
20240701,111000,7617277850,24200,24200,24200,24150,871
20240701,110900,7596200200,24200,24200,24200,24150,620
20240701,110800,7581196500,24200,24200,24250,24150,3138
20240701,110700,7505259250,24250,24200,24250,24200,6035
20240701,110600,7359164050,24200,24200,24200,24150,575
20240701,110500,7345256050,24200,24200,24200,24150,1422
20240701,110400,7310844650,24200,24150,24200,24150,624
20240701,110300,7295748150,24200,24200,24200,24150,927
20240701,110200,7273315100,24200,24200,24200,24150,982
20240701,110100,7249553000,24200,24150,24200,24150,408
20240701,110000,7239686300,24200,24200,24250,24150,5346
20240701,105900,7110304700,24200,24250,24250,24200,925
20240701,105800,7087883900,24250,24200,24250,24150,3254
20240701,105700,7009140050,24200,24150,24200,24150,1188
20240701,105600,6980400050,24150,24150,24200,24150,586
20240701,105500,6966219650,24150,24200,24200,24150,402
20240701,105400,6956496800,24150,24200,24200,24150,1068
20240701,105300,6930652150,24150,24200,24200,24150,1173
20240701,105200,6902317650,24200,24150,24200,24100,5161
20240701,105100,6777663950,24150,24200,24200,24150,1842
20240701,105000,6733089750,24150,24200,24200,24150,679
20240701,104900,6716663600,24150,24150,24200,24150,1839
20240701,104800,6672176350,24200,24150,24200,24150,738
20240701,104700,6654323250,24200,24150,24200,24150,712
20240701,104600,6637097750,24200,24100,24200,24100,3920
20240701,104500,6542385700,24150,24150,24150,24100,774
20240701,104400,6523693850,24150,24100,24150,24100,805
20240701,104300,6504255650,24150,24150,24150,24100,393
20240701,104200,6494765150,24150,24150,24150,24100,831
20240701,104100,6474696550,24150,24150,24150,24100,1266
20240701,104000,6444145600,24150,24150,24150,24100,339
20240701,103900,6435959050,24100,24100,24150,24100,1050
20240701,103800,6410616800,24100,24150,24150,24100,2871
20240701,103700,6341282700,24150,24100,24150,24050,1914
20240701,103600,6295135350,24050,24050,24100,24050,1580
20240701,103500,6257085150,24050,24100,24100,24050,738
20240701,103400,6239312300,24050,24100,24100,24050,1240
20240701,103300,6209433250,24050,24100,24150,24050,958
20240701,103200,6186337400,24100,24100,24150,24050,925
20240701,103100,6164018100,24100,24100,24150,24050,1821
20240701,103000,6120150650,24100,24100,24100,24050,1076
20240701,102900,6094235700,24050,24100,24100,24050,550
20240701,102800,6080981100,24100,24100,24150,24050,1560
20240701,102700,6043360350,24100,24100,24150,24050,1522
20240701,102600,6006668050,24050,24050,24100,24050,1163
20240701,102500,5978665350,24100,24100,24150,24050,1222
20240701,102400,5949197350,24050,24100,24150,24050,1245
20240701,102300,5919161950,24100,24100,24100,24050,1832
20240701,102200,5875016200,24100,24050,24100,24050,396
20240701,102100,5865472700,24100,24150,24150,24050,819
20240701,102000,5845728350,24150,24100,24150,24050,2602
20240701,101900,5783021400,24050,24100,24100,24050,1590
20240701,101800,5744735400,24100,24100,24100,24050,249
20240701,101700,5738734600,24100,24100,24150,24050,1064
20240701,101600,5713082700,24150,24150,24150,24100,1087
20240701,101500,5686845500,24100,24050,24150,24050,2815
20240701,101400,5618974400,24050,24100,24150,24050,1096
20240701,101300,5592543350,24050,24100,24100,24050,1897
20240701,101200,5546876700,24100,24100,24150,24050,1066
20240701,101100,5521187500,24150,24100,24150,24100,1074
20240701,101000,5495271100,24100,24050,24150,24050,2318
20240701,100900,5439400800,24050,24100,24100,24050,399
20240701,100800,5429785250,24100,24200,24200,24050,12736
20240701,100700,5122378050,24200,24250,24250,24150,4927
20240701,100600,5003115700,24250,24250,24250,24200,1437
20240701,100500,4968268600,24250,24150,24250,24150,2521
20240701,100400,4907245050,24200,24200,24200,24150,704
20240701,100300,4890209350,24200,24200,24200,24150,781
20240701,100200,4871313250,24150,24200,24250,24150,444
20240701,100100,4860569150,24200,24200,24250,24150,4265
20240701,100000,4757341900,24200,24150,24200,24150,1806
20240701,095900,4713641750,24200,24150,24200,24150,4110
20240701,095800,4614296150,24150,24150,24150,24100,1795
20240701,095700,4570947250,24100,24100,24150,24100,214
20240701,095600,4565780900,24150,24100,24150,24100,2822
20240701,095500,4497735050,24100,24150,24150,24100,698
20240701,095400,4480879050,24100,24150,24150,24100,1249
20240701,095300,4450723450,24150,24150,24150,24100,3033
20240701,095200,4377481750,24100,24150,24150,24100,1939
20240701,095100,4330668950,24150,24150,24150,24100,838
20240701,095000,4310431550,24150,24100,24150,24100,1527
20240701,094900,4273581700,24100,24100,24100,24050,3053
20240701,094800,4200056850,24100,24100,24150,24050,1564
20240701,094700,4162386050,24100,24100,24100,24050,860
20240701,094600,4141662150,24050,24100,24100,24050,1191
20240701,094500,4112970600,24100,24000,24100,24000,436
20240701,094400,4102467250,24050,24100,24100,24050,948
20240701,094300,4079656250,24050,24000,24050,24000,1577
20240701,094200,4041746350,24050,24000,24050,24000,526
20240701,094100,4029106950,24000,24050,24100,24000,1095
20240701,094000,4002767250,24050,24050,24050,24000,410
20240701,093900,3992906800,24050,24000,24100,24000,1921
20240701,093800,3946706850,24000,24000,24050,24000,6357
20240701,093700,3794108800,24000,23950,24050,23950,3280
20240701,093600,3715391450,24000,24000,24000,23950,591
20240701,093500,3701216900,24000,23950,24000,23950,1253
20240701,093400,3671174400,24000,24000,24050,23950,1804
20240701,093300,3627875850,24000,24050,24050,23950,2306
20240701,093200,3572540350,24050,24050,24050,24000,854
20240701,093100,3552030100,24050,24050,24100,24050,524
20240701,093000,3539427600,24050,24000,24100,24000,5106
20240701,092900,3416687350,24000,24050,24050,23950,2269
20240701,092800,3362213150,24050,24050,24050,24000,2121
20240701,092700,3311218800,24050,23950,24050,23950,2847
20240701,092600,3242837100,23950,23950,24000,23950,3764
20240701,092500,3152676950,23950,23950,24000,23900,3213
20240701,092400,3075706250,23950,23950,24000,23950,3157
20240701,092300,3000072250,23950,24050,24100,23950,4956
20240701,092200,2880943250,24050,24050,24100,24050,88
20240701,092100,2878824400,24100,24100,24100,24050,722
20240701,092000,2861433100,24100,24100,24150,24050,2674
20240701,091900,2796987050,24100,24100,24150,24050,1410
20240701,091800,2763029050,24100,24000,24100,24000,3179
20240701,091700,2686587200,24000,24000,24000,23950,316
20240701,091600,2679011200,24000,23950,24000,23950,2118
20240701,091500,2628197500,23950,23950,24000,23900,1624
20240701,091400,2589307550,23950,24000,24000,23900,2951
20240701,091300,2518735900,24000,23900,24000,23900,3547
20240701,091200,2433793550,23950,24000,24000,23900,2496
20240701,091100,2374005150,23950,23950,24000,23950,1452
20240701,091000,2339168100,23950,23900,23950,23900,2240
20240701,090900,2285559700,23950,23900,24000,23850,2946
20240701,090800,2215096800,23900,23900,23950,23850,7137
20240701,090700,2044587800,23950,23950,24000,23900,3962
20240701,090600,1949675900,24000,24050,24050,23950,3965
20240701,090500,1854530150,23950,23950,24050,23900,3827
20240701,090400,1762836250,23950,23900,23950,23850,4452
20240701,090300,1656461500,23950,24050,24050,23800,11826
20240701,090200,1373313450,24050,24150,24150,24000,11430
20240701,090100,1098033950,24100,24150,24150,24100,4742
20240701,090000,983638000,24150,24350,24350,24050,39923