KissMeData/030200/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191500,9578792550,36900,36900,36900,36900,33640
20240701,191400,9578792550,36900,36900,36900,36900,0
20240701,191300,9578792550,36900,36900,36900,36900,0
20240701,191200,9578792550,36900,36900,36900,36900,0
20240701,191100,9578792550,36900,36900,36900,36900,0
20240701,191000,9578792550,36900,36900,36900,36900,0
20240701,190900,9578792550,36900,36900,36900,36900,0
20240701,190800,9578792550,36900,36900,36900,36900,0
20240701,190700,9578792550,36900,36900,36900,36900,0
20240701,190600,9578792550,36900,36900,36900,36900,0
20240701,190500,9578792550,36900,36900,36900,36900,0
20240701,190400,9578792550,36900,36900,36900,36900,0
20240701,190300,9578792550,36900,36900,36900,36900,0
20240701,190200,9578792550,36900,36900,36900,36900,0
20240701,190100,9578792550,36900,36900,36900,36900,0
20240701,190000,9578792550,36900,36900,36900,36900,0
20240701,185900,9578792550,36900,36900,36900,36900,0
20240701,185800,9578792550,36900,36900,36900,36900,0
20240701,185700,9578792550,36900,36900,36900,36900,0
20240701,185600,9578792550,36900,36900,36900,36900,0
20240701,185500,9578792550,36900,36900,36900,36900,0
20240701,185400,9578792550,36900,36900,36900,36900,0
20240701,185300,9578792550,36900,36900,36900,36900,0
20240701,185200,9578792550,36900,36900,36900,36900,0
20240701,185100,9578792550,36900,36900,36900,36900,0
20240701,185000,9578792550,36900,36900,36900,36900,0
20240701,184900,9578792550,36900,36900,36900,36900,0
20240701,184800,9578792550,36900,36900,36900,36900,0
20240701,184700,9578792550,36900,36900,36900,36900,0
20240701,184600,9578792550,36900,36900,36900,36900,0
20240701,184500,9578792550,36900,36900,36900,36900,33640
20240701,184400,9578792550,36900,36900,36900,36900,0
20240701,184300,9578792550,36900,36900,36900,36900,0
20240701,184200,9578792550,36900,36900,36900,36900,0
20240701,184100,9578792550,36900,36900,36900,36900,0
20240701,184000,9578792550,36900,36900,36900,36900,0
20240701,183900,9578792550,36900,36900,36900,36900,0
20240701,183800,9578792550,36900,36900,36900,36900,0
20240701,183700,9578792550,36900,36900,36900,36900,0
20240701,183600,9578792550,36900,36900,36900,36900,0
20240701,183500,9578792550,36900,36900,36900,36900,0
20240701,183400,9578792550,36900,36900,36900,36900,0
20240701,183300,9578792550,36900,36900,36900,36900,0
20240701,183200,9578792550,36900,36900,36900,36900,0
20240701,183100,9578792550,36900,36900,36900,36900,0
20240701,183000,9578792550,36900,36900,36900,36900,0
20240701,182900,9578792550,36900,36900,36900,36900,0
20240701,182800,9578792550,36900,36900,36900,36900,0
20240701,182700,9578792550,36900,36900,36900,36900,0
20240701,182600,9578792550,36900,36900,36900,36900,0
20240701,182500,9578792550,36900,36900,36900,36900,0
20240701,182400,9578792550,36900,36900,36900,36900,0
20240701,182300,9578792550,36900,36900,36900,36900,0
20240701,182200,9578792550,36900,36900,36900,36900,0
20240701,182100,9578792550,36900,36900,36900,36900,0
20240701,182000,9578792550,36900,36900,36900,36900,0
20240701,181900,9578792550,36900,36900,36900,36900,0
20240701,181800,9578792550,36900,36900,36900,36900,0
20240701,181700,9578792550,36900,36900,36900,36900,0
20240701,181600,9578792550,36900,36900,36900,36900,0
20240701,181500,9578792550,36900,36900,36900,36900,33640
20240701,181400,9578792550,36900,36900,36900,36900,0
20240701,181300,9578792550,36900,36900,36900,36900,0
20240701,181200,9578792550,36900,36900,36900,36900,0
20240701,181100,9578792550,36900,36900,36900,36900,0
20240701,181000,9578792550,36900,36900,36900,36900,0
20240701,180900,9578792550,36900,36900,36900,36900,0
20240701,180800,9578792550,36900,36900,36900,36900,0
20240701,180700,9578792550,36900,36900,36900,36900,0
20240701,180600,9578792550,36900,36900,36900,36900,0
20240701,180500,9578792550,36900,36900,36900,36900,0
20240701,180400,9578792550,36900,36900,36900,36900,0
20240701,180300,9578792550,36900,36900,36900,36900,0
20240701,180200,9578792550,36900,36900,36900,36900,0
20240701,180100,9578792550,36900,36900,36900,36900,0
20240701,180000,9578792550,36900,36900,36900,36900,0
20240701,175900,9578792550,36900,36900,36900,36900,0
20240701,175800,9578792550,36900,36900,36900,36900,0
20240701,175700,9578792550,36900,36900,36900,36900,0
20240701,175600,9578792550,36900,36900,36900,36900,0
20240701,175500,9578792550,36900,36900,36900,36900,0
20240701,175400,9578792550,36900,36900,36900,36900,0
20240701,175300,9578792550,36900,36900,36900,36900,0
20240701,175200,9578792550,36900,36900,36900,36900,0
20240701,175100,9578792550,36900,36900,36900,36900,0
20240701,175000,9578792550,36900,36900,36900,36900,0
20240701,174900,9578792550,36900,36900,36900,36900,0
20240701,174800,9578792550,36900,36900,36900,36900,0
20240701,174700,9578792550,36900,36900,36900,36900,0
20240701,174600,9578792550,36900,36900,36900,36900,0
20240701,174500,9578792550,36900,36900,36900,36900,33640
20240701,174400,9578792550,36900,36900,36900,36900,0
20240701,174300,9578792550,36900,36900,36900,36900,0
20240701,174200,9578792550,36900,36900,36900,36900,0
20240701,174100,9578792550,36900,36900,36900,36900,0
20240701,174000,9578792550,36900,36900,36900,36900,0
20240701,173900,9578792550,36900,36900,36900,36900,0
20240701,173800,9578792550,36900,36900,36900,36900,0
20240701,173700,9578792550,36900,36900,36900,36900,0
20240701,173600,9578792550,36900,36900,36900,36900,0
20240701,173500,9578792550,36900,36900,36900,36900,0
20240701,173400,9578792550,36900,36900,36900,36900,0
20240701,173300,9578792550,36900,36900,36900,36900,0
20240701,173200,9578792550,36900,36900,36900,36900,0
20240701,173100,9578792550,36900,36900,36900,36900,0
20240701,173000,9578792550,36900,36900,36900,36900,0
20240701,172900,9578792550,36900,36900,36900,36900,0
20240701,172800,9578792550,36900,36900,36900,36900,0
20240701,172700,9578792550,36900,36900,36900,36900,0
20240701,172600,9578792550,36900,36900,36900,36900,0
20240701,172500,9578792550,36900,36900,36900,36900,0
20240701,172400,9578792550,36900,36900,36900,36900,0
20240701,172300,9578792550,36900,36900,36900,36900,0
20240701,172200,9578792550,36900,36900,36900,36900,0
20240701,172100,9578792550,36900,36900,36900,36900,0
20240701,172000,9578792550,36900,36900,36900,36900,0
20240701,171900,9578792550,36900,36900,36900,36900,0
20240701,171800,9578792550,36900,36900,36900,36900,0
20240701,171700,9578792550,36900,36900,36900,36900,0
20240701,171600,9578792550,36900,36900,36900,36900,0
20240701,171500,9578792550,36900,36900,36900,36900,33640
20240701,171400,9578792550,36900,36900,36900,36900,0
20240701,171300,9578792550,36900,36900,36900,36900,0
20240701,171200,9578792550,36900,36900,36900,36900,0
20240701,171100,9578792550,36900,36900,36900,36900,0
20240701,171000,9578792550,36900,36900,36900,36900,0
20240701,170900,9578792550,36900,36900,36900,36900,0
20240701,170800,9578792550,36900,36900,36900,36900,0
20240701,170700,9578792550,36900,36900,36900,36900,0
20240701,170600,9578792550,36900,36900,36900,36900,0
20240701,170500,9578792550,36900,36900,36900,36900,0
20240701,170400,9578792550,36900,36900,36900,36900,0
20240701,170300,9578792550,36900,36900,36900,36900,0
20240701,170200,9578792550,36900,36900,36900,36900,0
20240701,170100,9578792550,36900,36900,36900,36900,0
20240701,170000,9578792550,36900,36900,36900,36900,0
20240701,165900,9578792550,36900,36900,36900,36900,0
20240701,165800,9578792550,36900,36900,36900,36900,0
20240701,165700,9578792550,36900,36900,36900,36900,0
20240701,165600,9578792550,36900,36900,36900,36900,0
20240701,165500,9578792550,36900,36900,36900,36900,0
20240701,165400,9578792550,36900,36900,36900,36900,0
20240701,165300,9578792550,36900,36900,36900,36900,0
20240701,165200,9578792550,36900,36900,36900,36900,0
20240701,165100,9578792550,36900,36900,36900,36900,0
20240701,165000,9578792550,36900,36900,36900,36900,0
20240701,164900,9578792550,36900,36900,36900,36900,0
20240701,164800,9578792550,36900,36900,36900,36900,0
20240701,164700,9578792550,36900,36900,36900,36900,0
20240701,164600,9578792550,36900,36900,36900,36900,0
20240701,164500,9578792550,36900,36900,36900,36900,33640
20240701,164400,9578792550,36900,36900,36900,36900,0
20240701,164300,9578792550,36900,36900,36900,36900,0
20240701,164200,9578792550,36900,36900,36900,36900,0
20240701,164100,9578792550,36900,36900,36900,36900,0
20240701,164000,9578792550,36900,36900,36900,36900,0
20240701,163900,9578792550,36900,36900,36900,36900,0
20240701,163800,9578792550,36900,36900,36900,36900,0
20240701,163700,9578792550,36900,36900,36900,36900,0
20240701,163600,9578792550,36900,36900,36900,36900,0
20240701,163500,9578792550,36900,36900,36900,36900,0
20240701,163400,9578792550,36900,36900,36900,36900,0
20240701,163300,9578792550,36900,36900,36900,36900,0
20240701,163200,9578792550,36900,36900,36900,36900,0
20240701,163100,9578792550,36900,36900,36900,36900,0
20240701,163000,9578792550,36900,36900,36900,36900,0
20240701,162900,9578792550,36900,36900,36900,36900,0
20240701,162800,9578792550,36900,36900,36900,36900,0
20240701,162700,9578792550,36900,36900,36900,36900,0
20240701,162600,9578792550,36900,36900,36900,36900,0
20240701,162500,9578792550,36900,36900,36900,36900,0
20240701,162400,9578792550,36900,36900,36900,36900,0
20240701,162300,9578792550,36900,36900,36900,36900,0
20240701,162200,9578792550,36900,36900,36900,36900,0
20240701,162100,9578792550,36900,36900,36900,36900,0
20240701,162000,9578792550,36900,36900,36900,36900,0
20240701,161900,9578792550,36900,36900,36900,36900,0
20240701,161800,9578792550,36900,36900,36900,36900,0
20240701,161700,9578792550,36900,36900,36900,36900,0
20240701,161600,9578792550,36900,36900,36900,36900,0
20240701,161500,9578792550,36900,36900,36900,36900,33640
20240701,161400,9578792550,36900,36900,36900,36900,0
20240701,161300,9578792550,36900,36900,36900,36900,0
20240701,161200,9578792550,36900,36900,36900,36900,0
20240701,161100,9578792550,36900,36900,36900,36900,0
20240701,161000,9578792550,36900,36900,36900,36900,0
20240701,160900,9578792550,36900,36900,36900,36900,0
20240701,160800,9578792550,36900,36900,36900,36900,0
20240701,160700,9578792550,36900,36900,36900,36900,0
20240701,160600,9578792550,36900,36900,36900,36900,0
20240701,160500,9578792550,36900,36900,36900,36900,0
20240701,160400,9578792550,36900,36900,36900,36900,0
20240701,160300,9578792550,36900,36900,36900,36900,0
20240701,160200,9578792550,36900,36900,36900,36900,0
20240701,160100,9578792550,36900,36900,36900,36900,0
20240701,160000,9578792550,36900,36900,36900,36900,0
20240701,155900,9578792550,36900,36900,36900,36900,0
20240701,155800,9578792550,36900,36900,36900,36900,0
20240701,155700,9578792550,36900,36900,36900,36900,0
20240701,155600,9578792550,36900,36900,36900,36900,0
20240701,155500,9578792550,36900,36900,36900,36900,0
20240701,155400,9578792550,36900,36900,36900,36900,0
20240701,155300,9578792550,36900,36900,36900,36900,0
20240701,155200,9578792550,36900,36900,36900,36900,0
20240701,155100,9578792550,36900,36900,36900,36900,0
20240701,155000,9578792550,36900,36900,36900,36900,0
20240701,154900,9578792550,36900,36900,36900,36900,0
20240701,154800,9578792550,36900,36900,36900,36900,0
20240701,154700,9578792550,36900,36900,36900,36900,0
20240701,154600,9578792550,36900,36900,36900,36900,0
20240701,154500,9578792550,36900,36900,36900,36900,33640
20240701,154400,9578792550,36900,36900,36900,36900,0
20240701,154300,9578792550,36900,36900,36900,36900,0
20240701,154200,9578792550,36900,36900,36900,36900,0
20240701,154100,9578792550,36900,36900,36900,36900,0
20240701,154000,9578792550,36900,36900,36900,36900,0
20240701,153900,9578792550,36900,36900,36900,36900,0
20240701,153800,9578792550,36900,36900,36900,36900,0
20240701,153700,9578792550,36900,36900,36900,36900,0
20240701,153600,9578792550,36900,36900,36900,36900,0
20240701,153500,9578792550,36900,36900,36900,36900,0
20240701,153400,9578792550,36900,36900,36900,36900,0
20240701,153300,9578792550,36900,36900,36900,36900,0
20240701,153200,9578792550,36900,36900,36900,36900,0
20240701,153100,9578792550,36900,36900,36900,36900,0
20240701,153000,9578792550,36900,36900,36900,36900,33640
20240701,152900,8337476550,36850,36850,36850,36850,0
20240701,152800,8337476550,36850,36850,36850,36850,0
20240701,152700,8337476550,36850,36850,36850,36850,0
20240701,152600,8337476550,36850,36850,36850,36850,0
20240701,152500,8337476550,36850,36850,36850,36850,0
20240701,152400,8337476550,36850,36850,36850,36850,0
20240701,152300,8337476550,36850,36850,36850,36850,0
20240701,152200,8337476550,36850,36850,36850,36850,0
20240701,152100,8337476550,36850,36850,36850,36850,0
20240701,152000,8337476550,36850,36850,36850,36850,0
20240701,151900,8337476550,36850,36800,36900,36800,743
20240701,151800,8310090350,36800,36800,36850,36800,535
20240701,151700,8290377900,36850,36800,36850,36800,745
20240701,151600,8262955150,36800,36800,36850,36800,119
20240701,151500,8258572600,36800,36800,36850,36800,676
20240701,151400,8233680350,36800,36850,36850,36800,382
20240701,151300,8219612150,36850,36850,36900,36800,1764
20240701,151200,8154616250,36850,36900,36900,36850,92
20240701,151100,8151222950,36850,36900,36900,36850,551
20240701,151000,8130909200,36850,36900,36900,36850,380
20240701,150900,8116900750,36900,36850,36900,36850,362
20240701,150800,8103555550,36900,36850,36900,36800,3109
20240701,150700,7988985950,36800,36800,36850,36800,384
20240701,150600,7974847200,36800,36800,36850,36800,595
20240701,150500,7952947950,36800,36800,36850,36800,279
20240701,150400,7942679500,36850,36800,36850,36800,757
20240701,150300,7914816750,36800,36800,36850,36800,520
20240701,150200,7895676600,36850,36850,36850,36800,359
20240701,150100,7882461850,36800,36850,36850,36800,309
20240701,150000,7871089250,36800,36800,36850,36800,359
20240701,145900,7857869800,36850,36800,36850,36800,539
20240701,145800,7838029050,36800,36800,36850,36800,430
20240701,145700,7822204500,36850,36800,36850,36800,139
20240701,145600,7817087900,36800,36850,36850,36800,367
20240701,145500,7803578350,36800,36800,36850,36800,434
20240701,145400,7787606400,36800,36800,36850,36800,296
20240701,145300,7776712600,36800,36800,36850,36800,298
20240701,145200,7765745950,36800,36800,36850,36800,226
20240701,145100,7757428150,36800,36800,36850,36800,522
20240701,145000,7738218350,36850,36800,36850,36800,58
20240701,144900,7736083750,36800,36800,36850,36800,315
20240701,144800,7724491450,36800,36800,36850,36800,140
20240701,144700,7719338700,36800,36800,36850,36800,764
20240701,144600,7691220900,36800,36800,36850,36800,420
20240701,144500,7675761400,36800,36800,36850,36800,47
20240701,144400,7674030800,36800,36800,36900,36800,483
20240701,144300,7656255100,36800,36800,36850,36800,368
20240701,144200,7642696150,36800,36850,36850,36800,1329
20240701,144100,7593736750,36850,36800,36850,36800,787
20240701,144000,7564749500,36800,36850,36850,36800,642
20240701,143900,7541122950,36800,36800,36850,36800,203
20240701,143800,7533652400,36800,36800,36850,36800,588
20240701,143700,7511994450,36800,36800,36850,36800,695
20240701,143600,7486414800,36800,36800,36850,36800,213
20240701,143500,7478576200,36800,36800,36850,36800,1041
20240701,143400,7440230450,36800,36800,36850,36800,337
20240701,143300,7427825450,36800,36800,36850,36800,358
20240701,143200,7414648700,36800,36850,36850,36800,1030
20240701,143100,7376695200,36900,36800,36900,36800,2452
20240701,143000,7286340100,36800,36800,36850,36800,370
20240701,142900,7272722650,36800,36800,36850,36800,424
20240701,142800,7257119300,36800,36800,36850,36800,68
20240701,142700,7254616000,36800,36800,36800,36800,276
20240701,142600,7244459200,36800,36850,36850,36800,201
20240701,142500,7237062300,36800,36800,36850,36800,381
20240701,142400,7223041450,36800,36800,36850,36800,279
20240701,142300,7212774150,36800,36800,36850,36800,243
20240701,142200,7203829250,36800,36800,36850,36800,754
20240701,142100,7176081950,36800,36800,36850,36800,146
20240701,142000,7170707950,36800,36800,36850,36800,425
20240701,141900,7155067850,36800,36800,36800,36800,110
20240701,141800,7151019850,36800,36800,36850,36800,421
20240701,141700,7135526950,36800,36800,36800,36800,297
20240701,141600,7124597350,36800,36800,36850,36800,148
20240701,141500,7119149600,36800,36800,36850,36800,361
20240701,141400,7105863900,36800,36800,36850,36800,177
20240701,141300,7099349500,36800,36800,36800,36800,610
20240701,141200,7076901500,36800,36800,36850,36800,92
20240701,141100,7073515150,36800,36850,36850,36800,494
20240701,141000,7055335100,36800,36800,36850,36800,229
20240701,140900,7046906950,36800,36800,36850,36800,244
20240701,140800,7037925950,36800,36800,36800,36800,283
20240701,140700,7027511550,36800,36800,36850,36800,310
20240701,140600,7016099300,36800,36800,36850,36800,350
20240701,140500,7003212650,36800,36800,36900,36800,1751
20240701,140400,6938683250,36850,36800,36850,36800,290
20240701,140300,6928007150,36800,36850,36900,36800,745
20240701,140200,6900572750,36800,36800,36850,36800,320
20240701,140100,6888787600,36800,36800,36850,36800,366
20240701,140000,6875313400,36800,36800,36850,36800,452
20240701,135900,6858672500,36800,36800,36850,36800,283
20240701,135800,6848254950,36800,36800,36850,36800,419
20240701,135700,6832829050,36850,36800,36850,36750,751
20240701,135600,6805190500,36750,36800,36800,36750,622
20240701,135500,6782323550,36750,36750,36800,36750,369
20240701,135400,6768754300,36750,36750,36800,36750,300
20240701,135300,6757727600,36750,36750,36750,36750,341
20240701,135200,6745195850,36750,36750,36800,36750,345
20240701,135100,6732511800,36750,36750,36800,36750,314
20240701,135000,6720971300,36750,36750,36800,36750,100
20240701,134900,6717293300,36750,36750,36800,36750,507
20240701,134800,6698660550,36750,36800,36800,36750,1748
20240701,134700,6634339300,36800,36800,36850,36800,248
20240701,134600,6625212600,36850,36800,36850,36800,450
20240701,134500,6608652250,36800,36800,36850,36750,646
20240701,134400,6584872400,36800,36800,36800,36750,611
20240701,134300,6562405600,36750,36750,36800,36750,259
20240701,134200,6552875850,36750,36750,36800,36750,551
20240701,134100,6532616900,36800,36750,36800,36750,494
20240701,134000,6514453450,36750,36750,36800,36750,194
20240701,133900,6507323500,36750,36750,36800,36750,292
20240701,133800,6496588200,36750,36750,36800,36750,326
20240701,133700,6484607300,36800,36750,36800,36750,311
20240701,133600,6473175750,36750,36750,36800,36750,539
20240701,133500,6453348450,36750,36800,36800,36750,459
20240701,133400,6436467900,36800,36800,36850,36800,1388
20240701,133300,6385389300,36800,36800,36800,36800,105
20240701,133200,6381525300,36800,36800,36850,36800,452
20240701,133100,6364891650,36800,36800,36800,36800,296
20240701,133000,6353998850,36850,36800,36850,36800,1732
20240701,132900,6290260450,36800,36800,36850,36800,328
20240701,132800,6278189300,36800,36850,36850,36800,174
20240701,132700,6271785250,36800,36850,36850,36800,793
20240701,132600,6242599700,36800,36800,36800,36800,206
20240701,132500,6235018900,36800,36800,36850,36800,291
20240701,132400,6224307350,36800,36800,36850,36750,1825
20240701,132300,6157129700,36800,36850,36850,36800,639
20240701,132200,6133614200,36800,36850,36850,36800,427
20240701,132100,6117900550,36800,36800,36850,36800,95
20240701,132000,6114402800,36800,36800,36850,36800,524
20240701,131900,6095115650,36800,36800,36850,36800,400
20240701,131800,6080392450,36800,36800,36850,36800,356
20240701,131700,6067286550,36800,36750,36850,36750,936
20240701,131600,6032852650,36750,36750,36800,36750,303
20240701,131500,6021716750,36750,36750,36800,36750,331
20240701,131400,6009552150,36750,36750,36800,36750,107
20240701,131300,6005619050,36750,36800,36800,36750,664
20240701,131200,5981203000,36800,36800,36850,36750,559
20240701,131100,5960638900,36800,36800,36900,36800,3092
20240701,131000,5846768650,36850,36850,36850,36800,465
20240701,130900,5829644300,36800,36800,36850,36800,474
20240701,130800,5812192050,36800,36850,36850,36800,456
20240701,130700,5795405450,36800,36800,36850,36800,260
20240701,130600,5785833250,36800,36800,36800,36800,243
20240701,130500,5776890850,36800,36800,36850,36800,457
20240701,130400,5760072450,36800,36800,36850,36800,207
20240701,130300,5752447750,36800,36800,36850,36800,1792
20240701,130200,5686450100,36800,36800,36850,36800,275
20240701,130100,5676329250,36800,36800,36850,36800,539
20240701,130000,5656491800,36850,36800,36850,36800,150
20240701,125900,5650970550,36850,36800,36850,36800,94
20240701,125800,5647509000,36800,36850,36900,36800,738
20240701,125700,5620323650,36800,36800,36850,36800,249
20240701,125600,5611158150,36850,36850,36900,36800,1068
20240701,125500,5571801300,36850,36850,36850,36800,519
20240701,125400,5552678300,36850,36800,36850,36800,527
20240701,125300,5533278400,36850,36800,36850,36800,96
20240701,125200,5529742450,36800,36850,36850,36800,159
20240701,125100,5523886950,36800,36800,36850,36800,263
20240701,125000,5514203550,36800,36800,36850,36800,271
20240701,124900,5504229450,36800,36850,36850,36800,205
20240701,124800,5496682550,36850,36800,36850,36800,140
20240701,124700,5491525600,36800,36850,36850,36800,1418
20240701,124600,5439279350,36850,36850,36850,36850,231
20240701,124500,5430767000,36850,36900,36900,36850,92
20240701,124400,5427375650,36850,36850,36850,36850,788
20240701,124300,5398337850,36800,36800,36850,36800,441
20240701,124200,5382100550,36800,36800,36850,36800,383
20240701,124100,5367995550,36850,36850,36850,36800,203
20240701,124000,5360515400,36800,36800,36850,36800,281
20240701,123900,5350169300,36800,36850,36850,36800,1176
20240701,123800,5306846750,36800,36800,36850,36800,303
20240701,123700,5295692600,36800,36800,36850,36800,155
20240701,123600,5289982500,36850,36800,36850,36800,213
20240701,123500,5282139950,36850,36850,36850,36800,248
20240701,123400,5273009800,36850,36800,36850,36800,511
20240701,123300,5254181850,36800,36850,36850,36800,140
20240701,123200,5249028700,36850,36850,36850,36800,373
20240701,123100,5235297050,36850,36800,36850,36800,481
20240701,123000,5217577300,36800,36800,36850,36800,184
20240701,122900,5210801450,36800,36800,36850,36800,314
20240701,122800,5199240900,36800,36800,36850,36800,229
20240701,122700,5190810750,36800,36850,36850,36800,275
20240701,122600,5180690550,36800,36850,36850,36800,672
20240701,122500,5155955950,36800,36900,36900,36800,604
20240701,122400,5133698400,36850,36900,36900,36850,287
20240701,122300,5123122100,36850,36850,36900,36800,493
20240701,122200,5104954950,36850,36800,36850,36800,208
20240701,122100,5097292500,36800,36800,36850,36800,444
20240701,122000,5080948000,36800,36850,36850,36800,160
20240701,121900,5075056500,36850,36800,36850,36800,158
20240701,121800,5069236650,36800,36800,36850,36800,122
20240701,121700,5064746800,36800,36900,36900,36800,2241
20240701,121600,4982168200,36850,36850,36900,36850,123
20240701,121500,4977633350,36850,36850,36900,36850,165
20240701,121400,4971552100,36850,36850,36850,36850,138
20240701,121300,4966466800,36850,36850,36900,36850,272
20240701,121200,4956442800,36850,36850,36900,36850,88
20240701,121100,4953199050,36850,36850,36900,36850,118
20240701,121000,4948849750,36850,36900,36900,36850,320
20240701,120900,4937053750,36850,36850,36900,36850,114
20240701,120800,4932852050,36850,36850,36900,36850,118
20240701,120700,4928503600,36900,36850,36900,36850,329
20240701,120600,4916378850,36850,36850,36850,36800,323
20240701,120500,4904488550,36850,36850,36850,36800,245
20240701,120400,4895464000,36850,36800,36850,36800,156
20240701,120300,4889721100,36850,36850,36850,36850,238
20240701,120200,4880950800,36850,36850,36900,36850,184
20240701,120100,4874170150,36850,36850,36900,36850,81
20240701,120000,4871184750,36850,36850,36900,36850,409
20240701,115900,4856112450,36850,36800,36900,36800,632
20240701,115800,4832832300,36900,36800,36900,36800,142
20240701,115700,4827601450,36850,36850,36850,36800,231
20240701,115600,4819092600,36850,36850,36850,36800,298
20240701,115500,4808118200,36800,36800,36850,36800,297
20240701,115400,4797186000,36800,36800,36800,36800,77
20240701,115300,4794352400,36800,36850,36850,36800,273
20240701,115200,4784293700,36850,36900,36900,36850,215
20240701,115100,4776370700,36850,36850,36900,36850,386
20240701,115000,4762144500,36850,36850,36900,36850,130
20240701,114900,4757352800,36900,36850,36900,36850,78
20240701,114800,4754477950,36850,36800,36900,36800,741
20240701,114700,4727176750,36800,36900,36900,36800,124
20240701,114600,4722609250,36800,36850,36900,36800,882
20240701,114500,4690106150,36850,36850,36850,36800,438
20240701,114400,4673969450,36800,36800,36850,36800,330
20240701,114300,4661821600,36800,36900,36900,36800,210
20240701,114200,4654085350,36900,36850,36900,36800,361
20240701,114100,4640781400,36850,36850,36850,36800,684
20240701,114000,4615584600,36800,36850,36850,36800,266
20240701,113900,4605791500,36800,36800,36900,36800,253
20240701,113800,4596472050,36800,36850,36850,36800,474
20240701,113700,4579005600,36850,36850,36850,36850,239
20240701,113600,4570198450,36900,36850,36900,36850,153
20240701,113500,4564556600,36850,36850,36900,36850,195
20240701,113400,4557368000,36850,36850,36900,36850,116
20240701,113300,4553091100,36900,36900,36900,36850,303
20240701,113200,4541922300,36850,36850,36850,36850,194
20240701,113100,4534773400,36850,36850,36850,36850,124
20240701,113000,4530204000,36850,36850,36900,36850,257
20240701,112900,4520731500,36850,36850,36900,36850,531
20240701,112800,4501163000,36850,36850,36850,36800,707
20240701,112700,4475112100,36800,36800,36850,36800,369
20240701,112600,4461521850,36850,36800,36850,36800,1514
20240701,112500,4405783000,36850,36850,36850,36800,233
20240701,112400,4397201100,36800,36850,36850,36800,182
20240701,112300,4390496950,36800,36800,36850,36800,264
20240701,112200,4380776050,36850,36800,36850,36800,321
20240701,112100,4368959000,36850,36850,36850,36800,168
20240701,112000,4362772850,36850,36850,36850,36800,93
20240701,111900,4359346400,36800,36800,36850,36800,328
20240701,111800,4347273850,36800,36850,36850,36800,1038
20240701,111700,4309033400,36850,36850,36850,36800,755
20240701,111600,4281213250,36850,36850,36850,36800,161
20240701,111500,4275284050,36800,36800,36850,36800,363
20240701,111400,4261920300,36800,36800,36850,36800,465
20240701,111300,4244802150,36850,36850,36850,36800,112
20240701,111200,4240677300,36800,36850,36850,36800,208
20240701,111100,4233016050,36800,36850,36850,36800,319
20240701,111000,4221267400,36850,36850,36900,36800,330
20240701,110900,4209106250,36900,36850,36900,36800,250
20240701,110800,4199892950,36850,36800,36900,36800,184
20240701,110700,4193115250,36850,36800,36850,36800,240
20240701,110600,4184277950,36900,36800,36900,36800,292
20240701,110500,4173521100,36800,36800,36850,36800,190
20240701,110400,4166523200,36800,36800,36850,36800,234
20240701,110300,4157908400,36900,36850,36900,36800,116
20240701,110200,4153633150,36850,36800,36900,36800,1086
20240701,110100,4113613500,36800,36850,36850,36800,155
20240701,110000,4107906550,36800,36800,36850,36800,253
20240701,105900,4098595500,36800,36800,36850,36800,302
20240701,105800,4087474500,36850,36800,36850,36800,677
20240701,105700,4062560850,36850,36800,36850,36800,226
20240701,105600,4054243800,36800,36850,36850,36800,197
20240701,105500,4046994150,36800,36800,36850,36800,48
20240701,105400,4045227700,36850,36800,36850,36750,1920
20240701,105300,3974571700,36800,36800,36850,36800,231
20240701,105200,3966070300,36800,36800,36800,36800,96
20240701,105100,3962537500,36800,36800,36800,36800,22
20240701,105000,3961727900,36800,36800,36800,36800,332
20240701,104900,3949510300,36800,36800,36850,36800,1031
20240701,104800,3911567300,36800,36800,36850,36800,163
20240701,104700,3905564300,36800,36800,36850,36800,69
20240701,104600,3903021800,36850,36800,36850,36800,307
20240701,104500,3891715050,36800,36850,36850,36800,390
20240701,104400,3877362800,36850,36800,36850,36800,703
20240701,104300,3851484000,36800,36750,36800,36750,618
20240701,104200,3828746550,36750,36750,36800,36750,325
20240701,104100,3816800950,36750,36800,36800,36750,328
20240701,104000,3804739250,36800,36800,36800,36800,147
20240701,103900,3799329650,36750,36750,36800,36750,156
20240701,103800,3793594250,36800,36800,36800,36750,3005
20240701,103700,3683013450,36850,36800,36850,36800,153
20240701,103600,3677380950,36800,36800,36800,36800,81
20240701,103500,3674400150,36850,36800,36850,36800,1254
20240701,103400,3628250000,36800,36800,36850,36800,343
20240701,103300,3615620400,36800,36900,36900,36800,297
20240701,103200,3604677150,36900,36900,36900,36800,177
20240701,103100,3598150850,36900,36850,36900,36800,1189
20240701,103000,3554322600,36850,36900,36900,36850,233
20240701,102900,3545732100,36850,36900,36900,36850,152
20240701,102800,3540128850,36850,36850,36900,36850,267
20240701,102700,3530287500,36850,36850,36900,36850,344
20240701,102600,3517607850,36900,36800,36900,36800,1516
20240701,102500,3461742350,36800,36850,36850,36800,591
20240701,102400,3439968650,36800,36800,36850,36800,287
20240701,102300,3429403650,36850,36800,36850,36800,267
20240701,102200,3419576250,36850,36800,36850,36800,105
20240701,102100,3415709400,36800,36800,36850,36800,177
20240701,102000,3409194650,36800,36800,36850,36800,348
20240701,101900,3396384850,36850,36800,36850,36800,143
20240701,101800,3391121600,36850,36800,36850,36800,59
20240701,101700,3388949750,36800,36800,36850,36800,286
20240701,101600,3378422350,36850,36800,36850,36800,380
20240701,101500,3364437600,36850,36850,36850,36800,75
20240701,101400,3361676150,36800,36800,36850,36800,145
20240701,101300,3356337450,36800,36800,36850,36800,184
20240701,101200,3349564150,36800,36850,36900,36800,1188
20240701,101100,3305795350,36850,36850,36850,36800,154
20240701,101000,3300126500,36850,36850,36850,36800,282
20240701,100900,3289742250,36800,36800,36850,36750,878
20240701,100800,3257442550,36800,36750,36800,36750,258
20240701,100700,3247957250,36800,36750,36800,36750,179
20240701,100600,3241373750,36800,36750,36800,36750,243
20240701,100500,3232433250,36750,36800,36800,36750,583
20240701,100400,3210989100,36800,36850,36850,36800,171
20240701,100300,3204694600,36850,36800,36850,36800,198
20240701,100200,3197404950,36800,36850,36850,36800,114
20240701,100100,3193208300,36800,36800,36850,36800,577
20240701,100000,3171974550,36850,36800,36850,36800,936
20240701,095900,3137514550,36800,36850,36850,36800,218
20240701,095800,3129490900,36800,36800,36800,36750,746
20240701,095700,3102048100,36750,36750,36800,36750,149
20240701,095600,3096570400,36750,36850,36850,36750,1440
20240701,095500,3043605600,36800,36850,36850,36800,514
20240701,095400,3024687150,36850,36800,36850,36750,701
20240701,095300,2998906300,36800,36800,36800,36750,667
20240701,095200,2974368150,36800,36800,36800,36750,613
20240701,095100,2951815350,36800,36750,36800,36750,293
20240701,095000,2941040050,36750,36850,36850,36750,679
20240701,094900,2916064850,36850,36800,36850,36750,757
20240701,094800,2888206500,36800,36800,36850,36750,585
20240701,094700,2866684800,36750,36800,36850,36750,1853
20240701,094600,2798535300,36800,36800,36850,36750,2445
20240701,094500,2708554850,36750,36750,36800,36750,258
20240701,094400,2699066600,36800,36800,36800,36750,332
20240701,094300,2686863350,36750,36800,36850,36750,3565
20240701,094200,2555683450,36850,36850,36900,36800,4017
20240701,094100,2407665300,36900,36950,36950,36850,791
20240701,094000,2378492300,36950,36850,36950,36850,278
20240701,093900,2368237850,36900,36900,36900,36850,1303
20240701,093800,2320164200,36900,36900,36950,36850,1040
20240701,093700,2281788400,36900,36900,36900,36850,846
20240701,093600,2250580250,36900,36850,36900,36850,1853
20240701,093500,2182219650,36900,36850,36900,36850,138
20240701,093400,2177132650,36900,36850,36900,36850,343
20240701,093300,2164483650,36900,36950,36950,36850,1069
20240701,093200,2125038950,36900,36950,36950,36850,2596
20240701,093100,2029268550,36950,36900,36950,36900,1292
20240701,093000,1981540600,36950,36900,36950,36900,422
20240701,092900,1965962500,36950,36900,36950,36900,365
20240701,092800,1952489650,36950,36950,37000,36950,1738
20240701,092700,1888266100,36950,37000,37000,36950,110
20240701,092600,1884201200,37000,36950,37000,36950,1191
20240701,092500,1840160950,36900,37000,37000,36900,3419
20240701,092400,1713836000,37000,37000,37050,37000,87
20240701,092300,1710615900,37000,36950,37050,36950,1226
20240701,092200,1665223250,36950,37000,37000,36950,1256
20240701,092100,1618793200,37000,37100,37100,36950,4637
20240701,092000,1447152750,37050,37100,37100,37050,31
20240701,091900,1446003400,37050,37100,37150,37050,1422
20240701,091800,1393250050,37150,37100,37150,37100,385
20240701,091700,1378960800,37100,37200,37250,37100,2565
20240701,091600,1283596600,37200,37200,37250,37200,1783
20240701,091500,1217238650,37200,37250,37250,37200,334
20240701,091400,1204798750,37250,37250,37300,37200,1581
20240701,091300,1145909450,37250,37300,37300,37250,129
20240701,091200,1141100600,37300,37300,37350,37250,2340
20240701,091100,1053882150,37300,37350,37350,37250,319
20240701,091000,1041981450,37350,37250,37350,37200,3238
20240701,090900,921327050,37200,37250,37250,37200,41
20240701,090800,919801350,37250,37200,37250,37200,556
20240701,090700,899103100,37250,37250,37300,37200,506
20240701,090600,880254800,37250,37300,37350,37250,585
20240701,090500,858434250,37300,37150,37350,37150,5806
20240701,090400,642209550,37150,37200,37200,37150,2659
20240701,090300,543320900,37150,37150,37200,37150,357
20240701,090200,530047600,37200,37350,37350,37200,1030
20240701,090100,491695350,37350,37350,37400,37200,4739
20240701,090000,314799450,37350,37350,37400,37250,8413