KissMeData/059090/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,194300,18446030350,15900,15900,15900,15900,33569
20240701,194200,18446030350,15900,15900,15900,15900,0
20240701,194100,18446030350,15900,15900,15900,15900,0
20240701,194000,18446030350,15900,15900,15900,15900,0
20240701,193900,18446030350,15900,15900,15900,15900,0
20240701,193800,18446030350,15900,15900,15900,15900,0
20240701,193700,18446030350,15900,15900,15900,15900,0
20240701,193600,18446030350,15900,15900,15900,15900,0
20240701,193500,18446030350,15900,15900,15900,15900,0
20240701,193400,18446030350,15900,15900,15900,15900,0
20240701,193300,18446030350,15900,15900,15900,15900,0
20240701,193200,18446030350,15900,15900,15900,15900,0
20240701,193100,18446030350,15900,15900,15900,15900,0
20240701,193000,18446030350,15900,15900,15900,15900,0
20240701,192900,18446030350,15900,15900,15900,15900,0
20240701,192800,18446030350,15900,15900,15900,15900,0
20240701,192700,18446030350,15900,15900,15900,15900,0
20240701,192600,18446030350,15900,15900,15900,15900,0
20240701,192500,18446030350,15900,15900,15900,15900,0
20240701,192400,18446030350,15900,15900,15900,15900,0
20240701,192300,18446030350,15900,15900,15900,15900,0
20240701,192200,18446030350,15900,15900,15900,15900,0
20240701,192100,18446030350,15900,15900,15900,15900,0
20240701,192000,18446030350,15900,15900,15900,15900,0
20240701,191900,18446030350,15900,15900,15900,15900,0
20240701,191800,18446030350,15900,15900,15900,15900,0
20240701,191700,18446030350,15900,15900,15900,15900,0
20240701,191600,18446030350,15900,15900,15900,15900,0
20240701,191500,18446030350,15900,15900,15900,15900,0
20240701,191400,18446030350,15900,15900,15900,15900,0
20240701,191300,18446030350,15900,15900,15900,15900,33569
20240701,191200,18446030350,15900,15900,15900,15900,0
20240701,191100,18446030350,15900,15900,15900,15900,0
20240701,191000,18446030350,15900,15900,15900,15900,0
20240701,190900,18446030350,15900,15900,15900,15900,0
20240701,190800,18446030350,15900,15900,15900,15900,0
20240701,190700,18446030350,15900,15900,15900,15900,0
20240701,190600,18446030350,15900,15900,15900,15900,0
20240701,190500,18446030350,15900,15900,15900,15900,0
20240701,190400,18446030350,15900,15900,15900,15900,0
20240701,190300,18446030350,15900,15900,15900,15900,0
20240701,190200,18446030350,15900,15900,15900,15900,0
20240701,190100,18446030350,15900,15900,15900,15900,0
20240701,190000,18446030350,15900,15900,15900,15900,0
20240701,185900,18446030350,15900,15900,15900,15900,0
20240701,185800,18446030350,15900,15900,15900,15900,0
20240701,185700,18446030350,15900,15900,15900,15900,0
20240701,185600,18446030350,15900,15900,15900,15900,0
20240701,185500,18446030350,15900,15900,15900,15900,0
20240701,185400,18446030350,15900,15900,15900,15900,0
20240701,185300,18446030350,15900,15900,15900,15900,0
20240701,185200,18446030350,15900,15900,15900,15900,0
20240701,185100,18446030350,15900,15900,15900,15900,0
20240701,185000,18446030350,15900,15900,15900,15900,0
20240701,184900,18446030350,15900,15900,15900,15900,0
20240701,184800,18446030350,15900,15900,15900,15900,0
20240701,184700,18446030350,15900,15900,15900,15900,0
20240701,184600,18446030350,15900,15900,15900,15900,0
20240701,184500,18446030350,15900,15900,15900,15900,0
20240701,184400,18446030350,15900,15900,15900,15900,0
20240701,184300,18446030350,15900,15900,15900,15900,33569
20240701,184200,18446030350,15900,15900,15900,15900,0
20240701,184100,18446030350,15900,15900,15900,15900,0
20240701,184000,18446030350,15900,15900,15900,15900,0
20240701,183900,18446030350,15900,15900,15900,15900,0
20240701,183800,18446030350,15900,15900,15900,15900,0
20240701,183700,18446030350,15900,15900,15900,15900,0
20240701,183600,18446030350,15900,15900,15900,15900,0
20240701,183500,18446030350,15900,15900,15900,15900,0
20240701,183400,18446030350,15900,15900,15900,15900,0
20240701,183300,18446030350,15900,15900,15900,15900,0
20240701,183200,18446030350,15900,15900,15900,15900,0
20240701,183100,18446030350,15900,15900,15900,15900,0
20240701,183000,18446030350,15900,15900,15900,15900,0
20240701,182900,18446030350,15900,15900,15900,15900,0
20240701,182800,18446030350,15900,15900,15900,15900,0
20240701,182700,18446030350,15900,15900,15900,15900,0
20240701,182600,18446030350,15900,15900,15900,15900,0
20240701,182500,18446030350,15900,15900,15900,15900,0
20240701,182400,18446030350,15900,15900,15900,15900,0
20240701,182300,18446030350,15900,15900,15900,15900,0
20240701,182200,18446030350,15900,15900,15900,15900,0
20240701,182100,18446030350,15900,15900,15900,15900,0
20240701,182000,18446030350,15900,15900,15900,15900,0
20240701,181900,18446030350,15900,15900,15900,15900,0
20240701,181800,18446030350,15900,15900,15900,15900,0
20240701,181700,18446030350,15900,15900,15900,15900,0
20240701,181600,18446030350,15900,15900,15900,15900,0
20240701,181500,18446030350,15900,15900,15900,15900,0
20240701,181400,18446030350,15900,15900,15900,15900,0
20240701,181300,18446030350,15900,15900,15900,15900,33569
20240701,181200,18446030350,15900,15900,15900,15900,0
20240701,181100,18446030350,15900,15900,15900,15900,0
20240701,181000,18446030350,15900,15900,15900,15900,0
20240701,180900,18446030350,15900,15900,15900,15900,0
20240701,180800,18446030350,15900,15900,15900,15900,0
20240701,180700,18446030350,15900,15900,15900,15900,0
20240701,180600,18446030350,15900,15900,15900,15900,0
20240701,180500,18446030350,15900,15900,15900,15900,0
20240701,180400,18446030350,15900,15900,15900,15900,0
20240701,180300,18446030350,15900,15900,15900,15900,0
20240701,180200,18446030350,15900,15900,15900,15900,0
20240701,180100,18446030350,15900,15900,15900,15900,0
20240701,180000,18446030350,15900,15900,15900,15900,0
20240701,175900,18446030350,15900,15900,15900,15900,0
20240701,175800,18446030350,15900,15900,15900,15900,0
20240701,175700,18446030350,15900,15900,15900,15900,0
20240701,175600,18446030350,15900,15900,15900,15900,0
20240701,175500,18446030350,15900,15900,15900,15900,0
20240701,175400,18446030350,15900,15900,15900,15900,0
20240701,175300,18446030350,15900,15900,15900,15900,0
20240701,175200,18446030350,15900,15900,15900,15900,0
20240701,175100,18446030350,15900,15900,15900,15900,0
20240701,175000,18446030350,15900,15900,15900,15900,0
20240701,174900,18446030350,15900,15900,15900,15900,0
20240701,174800,18446030350,15900,15900,15900,15900,0
20240701,174700,18446030350,15900,15900,15900,15900,0
20240701,174600,18446030350,15900,15900,15900,15900,0
20240701,174500,18446030350,15900,15900,15900,15900,0
20240701,174400,18446030350,15900,15900,15900,15900,0
20240701,174300,18446030350,15900,15900,15900,15900,33569
20240701,174200,18446030350,15900,15900,15900,15900,0
20240701,174100,18446030350,15900,15900,15900,15900,0
20240701,174000,18446030350,15900,15900,15900,15900,0
20240701,173900,18446030350,15900,15900,15900,15900,0
20240701,173800,18446030350,15900,15900,15900,15900,0
20240701,173700,18446030350,15900,15900,15900,15900,0
20240701,173600,18446030350,15900,15900,15900,15900,0
20240701,173500,18446030350,15900,15900,15900,15900,0
20240701,173400,18446030350,15900,15900,15900,15900,0
20240701,173300,18446030350,15900,15900,15900,15900,0
20240701,173200,18446030350,15900,15900,15900,15900,0
20240701,173100,18446030350,15900,15900,15900,15900,0
20240701,173000,18446030350,15900,15900,15900,15900,0
20240701,172900,18446030350,15900,15900,15900,15900,0
20240701,172800,18446030350,15900,15900,15900,15900,0
20240701,172700,18446030350,15900,15900,15900,15900,0
20240701,172600,18446030350,15900,15900,15900,15900,0
20240701,172500,18446030350,15900,15900,15900,15900,0
20240701,172400,18446030350,15900,15900,15900,15900,0
20240701,172300,18446030350,15900,15900,15900,15900,0
20240701,172200,18446030350,15900,15900,15900,15900,0
20240701,172100,18446030350,15900,15900,15900,15900,0
20240701,172000,18446030350,15900,15900,15900,15900,0
20240701,171900,18446030350,15900,15900,15900,15900,0
20240701,171800,18446030350,15900,15900,15900,15900,0
20240701,171700,18446030350,15900,15900,15900,15900,0
20240701,171600,18446030350,15900,15900,15900,15900,0
20240701,171500,18446030350,15900,15900,15900,15900,0
20240701,171400,18446030350,15900,15900,15900,15900,0
20240701,171300,18446030350,15900,15900,15900,15900,33569
20240701,171200,18446030350,15900,15900,15900,15900,0
20240701,171100,18446030350,15900,15900,15900,15900,0
20240701,171000,18446030350,15900,15900,15900,15900,0
20240701,170900,18446030350,15900,15900,15900,15900,0
20240701,170800,18446030350,15900,15900,15900,15900,0
20240701,170700,18446030350,15900,15900,15900,15900,0
20240701,170600,18446030350,15900,15900,15900,15900,0
20240701,170500,18446030350,15900,15900,15900,15900,0
20240701,170400,18446030350,15900,15900,15900,15900,0
20240701,170300,18446030350,15900,15900,15900,15900,0
20240701,170200,18446030350,15900,15900,15900,15900,0
20240701,170100,18446030350,15900,15900,15900,15900,0
20240701,170000,18446030350,15900,15900,15900,15900,0
20240701,165900,18446030350,15900,15900,15900,15900,0
20240701,165800,18446030350,15900,15900,15900,15900,0
20240701,165700,18446030350,15900,15900,15900,15900,0
20240701,165600,18446030350,15900,15900,15900,15900,0
20240701,165500,18446030350,15900,15900,15900,15900,0
20240701,165400,18446030350,15900,15900,15900,15900,0
20240701,165300,18446030350,15900,15900,15900,15900,0
20240701,165200,18446030350,15900,15900,15900,15900,0
20240701,165100,18446030350,15900,15900,15900,15900,0
20240701,165000,18446030350,15900,15900,15900,15900,0
20240701,164900,18446030350,15900,15900,15900,15900,0
20240701,164800,18446030350,15900,15900,15900,15900,0
20240701,164700,18446030350,15900,15900,15900,15900,0
20240701,164600,18446030350,15900,15900,15900,15900,0
20240701,164500,18446030350,15900,15900,15900,15900,0
20240701,164400,18446030350,15900,15900,15900,15900,0
20240701,164300,18446030350,15900,15900,15900,15900,33569
20240701,164200,18446030350,15900,15900,15900,15900,0
20240701,164100,18446030350,15900,15900,15900,15900,0
20240701,164000,18446030350,15900,15900,15900,15900,0
20240701,163900,18446030350,15900,15900,15900,15900,0
20240701,163800,18446030350,15900,15900,15900,15900,0
20240701,163700,18446030350,15900,15900,15900,15900,0
20240701,163600,18446030350,15900,15900,15900,15900,0
20240701,163500,18446030350,15900,15900,15900,15900,0
20240701,163400,18446030350,15900,15900,15900,15900,0
20240701,163300,18446030350,15900,15900,15900,15900,0
20240701,163200,18446030350,15900,15900,15900,15900,0
20240701,163100,18446030350,15900,15900,15900,15900,0
20240701,163000,18446030350,15900,15900,15900,15900,0
20240701,162900,18446030350,15900,15900,15900,15900,0
20240701,162800,18446030350,15900,15900,15900,15900,0
20240701,162700,18446030350,15900,15900,15900,15900,0
20240701,162600,18446030350,15900,15900,15900,15900,0
20240701,162500,18446030350,15900,15900,15900,15900,0
20240701,162400,18446030350,15900,15900,15900,15900,0
20240701,162300,18446030350,15900,15900,15900,15900,0
20240701,162200,18446030350,15900,15900,15900,15900,0
20240701,162100,18446030350,15900,15900,15900,15900,0
20240701,162000,18446030350,15900,15900,15900,15900,0
20240701,161900,18446030350,15900,15900,15900,15900,0
20240701,161800,18446030350,15900,15900,15900,15900,0
20240701,161700,18446030350,15900,15900,15900,15900,0
20240701,161600,18446030350,15900,15900,15900,15900,0
20240701,161500,18446030350,15900,15900,15900,15900,0
20240701,161400,18446030350,15900,15900,15900,15900,0
20240701,161300,18446030350,15900,15900,15900,15900,33569
20240701,161200,18446030350,15900,15900,15900,15900,0
20240701,161100,18446030350,15900,15900,15900,15900,0
20240701,161000,18446030350,15900,15900,15900,15900,0
20240701,160900,18446030350,15900,15900,15900,15900,0
20240701,160800,18446030350,15900,15900,15900,15900,0
20240701,160700,18446030350,15900,15900,15900,15900,0
20240701,160600,18446030350,15900,15900,15900,15900,0
20240701,160500,18446030350,15900,15900,15900,15900,0
20240701,160400,18446030350,15900,15900,15900,15900,0
20240701,160300,18446030350,15900,15900,15900,15900,0
20240701,160200,18446030350,15900,15900,15900,15900,0
20240701,160100,18446030350,15900,15900,15900,15900,0
20240701,160000,18446030350,15900,15900,15900,15900,0
20240701,155900,18446030350,15900,15900,15900,15900,0
20240701,155800,18446030350,15900,15900,15900,15900,0
20240701,155700,18446030350,15900,15900,15900,15900,0
20240701,155600,18446030350,15900,15900,15900,15900,0
20240701,155500,18446030350,15900,15900,15900,15900,0
20240701,155400,18446030350,15900,15900,15900,15900,0
20240701,155300,18446030350,15900,15900,15900,15900,0
20240701,155200,18446030350,15900,15900,15900,15900,0
20240701,155100,18446030350,15900,15900,15900,15900,0
20240701,155000,18446030350,15900,15900,15900,15900,0
20240701,154900,18446030350,15900,15900,15900,15900,0
20240701,154800,18446030350,15900,15900,15900,15900,0
20240701,154700,18446030350,15900,15900,15900,15900,0
20240701,154600,18446030350,15900,15900,15900,15900,0
20240701,154500,18446030350,15900,15900,15900,15900,0
20240701,154400,18446030350,15900,15900,15900,15900,0
20240701,154300,18446030350,15900,15900,15900,15900,33569
20240701,154200,18446030350,15900,15900,15900,15900,0
20240701,154100,18446030350,15900,15900,15900,15900,0
20240701,154000,18446030350,15900,15900,15900,15900,0
20240701,153900,18446030350,15900,15900,15900,15900,0
20240701,153800,18446030350,15900,15900,15900,15900,0
20240701,153700,18446030350,15900,15900,15900,15900,0
20240701,153600,18446030350,15900,15900,15900,15900,0
20240701,153500,18446030350,15900,15900,15900,15900,0
20240701,153400,18446030350,15900,15900,15900,15900,0
20240701,153300,18446030350,15900,15900,15900,15900,0
20240701,153200,18446030350,15900,15900,15900,15900,0
20240701,153100,18446030350,15900,15900,15900,15900,0
20240701,153000,18446030350,15900,15900,15900,15900,33569
20240701,152900,17912283250,15930,15930,15930,15930,0
20240701,152800,17912283250,15930,15930,15930,15930,0
20240701,152700,17912283250,15930,15930,15930,15930,0
20240701,152600,17912283250,15930,15930,15930,15930,0
20240701,152500,17912283250,15930,15930,15930,15930,0
20240701,152400,17912283250,15930,15930,15930,15930,0
20240701,152300,17912283250,15930,15930,15930,15930,0
20240701,152200,17912283250,15930,15930,15930,15930,0
20240701,152100,17912283250,15930,15930,15930,15930,0
20240701,152000,17912283250,15930,15930,15930,15930,0
20240701,151900,17912283250,15930,15910,15940,15910,5177
20240701,151800,17829828540,15910,15920,15950,15910,2866
20240701,151700,17784175900,15940,15950,15950,15910,9173
20240701,151600,17637997960,15950,15960,15980,15950,6959
20240701,151500,17526949330,15970,15980,15980,15950,2038
20240701,151400,17494413520,15970,15970,15980,15950,7011
20240701,151300,17382509050,15990,15970,15990,15960,7451
20240701,151200,17263504280,15980,16000,16000,15970,8783
20240701,151100,17123150540,15990,15990,16000,15980,2269
20240701,151000,17086859700,15990,16000,16020,15990,3391
20240701,150900,17032607630,16020,16000,16020,15980,6995
20240701,150800,16920731900,16000,15990,16020,15980,8097
20240701,150700,16791202650,15990,16010,16020,15990,5248
20240701,150600,16707204710,16010,16020,16030,16010,2659
20240701,150500,16664611720,16020,16030,16050,16020,3641
20240701,150400,16606239310,16030,16040,16050,16030,3333
20240701,150300,16552793500,16040,16030,16060,16030,6206
20240701,150200,16453191820,16030,16030,16030,16020,3543
20240701,150100,16396422930,16030,16030,16050,16030,1706
20240701,150000,16369072110,16030,16010,16050,16000,3371
20240701,145900,16315041830,16010,15990,16030,15990,3599
20240701,145800,16257458230,15990,16060,16060,15990,6370
20240701,145700,16155380760,16060,16010,16060,16000,8286
20240701,145600,16022654330,16020,16000,16040,15980,11568
20240701,145500,15837573120,16000,16020,16020,16000,13433
20240701,145400,15622499310,16010,16010,16050,16000,13587
20240701,145300,15404988980,16010,16070,16070,16010,8444
20240701,145200,15269572190,16060,16070,16090,16060,1725
20240701,145100,15241851650,16080,16080,16100,16070,1951
20240701,145000,15210473870,16080,16110,16130,16080,3819
20240701,144900,15149018670,16110,16090,16110,16080,1720
20240701,144800,15121335740,16080,16070,16090,16060,1633
20240701,144700,15095098170,16070,16050,16080,16050,1571
20240701,144600,15069859560,16060,16050,16070,16050,3804
20240701,144500,15008784080,16050,16080,16090,16050,4895
20240701,144400,14930173820,16080,16120,16130,16070,3175
20240701,144300,14879050670,16130,16120,16150,16120,1211
20240701,144200,14859517010,16130,16150,16150,16130,1285
20240701,144100,14838769510,16150,16160,16160,16150,386
20240701,144000,14832531760,16170,16160,16170,16160,57
20240701,143900,14831610540,16160,16160,16160,16150,1557
20240701,143800,14806452970,16150,16130,16170,16110,4839
20240701,143700,14728393920,16120,16130,16130,16120,1588
20240701,143600,14702784030,16130,16120,16130,16110,768
20240701,143500,14690396590,16120,16110,16140,16110,213
20240701,143400,14686961200,16110,16140,16160,16090,2800
20240701,143300,14641762850,16140,16140,16160,16130,2331
20240701,143200,14604141810,16140,16130,16150,16130,768
20240701,143100,14591747050,16150,16130,16150,16130,1805
20240701,143000,14562605600,16100,16050,16130,16050,9928
20240701,142900,14402840610,16050,16060,16070,16040,2789
20240701,142800,14358057970,16060,16060,16090,16010,9815
20240701,142700,14200639840,16060,16110,16110,16050,9205
20240701,142600,14052550440,16110,16130,16130,16110,2787
20240701,142500,14007621250,16140,16160,16160,16130,253
20240701,142400,14003538120,16120,16130,16130,16110,4342
20240701,142300,13933556060,16130,16140,16160,16120,6838
20240701,142200,13823292520,16140,16140,16160,16140,462
20240701,142100,13815835560,16150,16130,16150,16130,1380
20240701,142000,13793571740,16130,16160,16160,16130,1304
20240701,141900,13772524590,16170,16180,16180,16140,2343
20240701,141800,13734681590,16180,16170,16180,16170,645
20240701,141700,13724245990,16180,16180,16180,16120,2282
20240701,141600,13687404900,16180,16170,16190,16170,1507
20240701,141500,13663024240,16170,16150,16170,16130,3826
20240701,141400,13601278030,16150,16150,16170,16150,1566
20240701,141300,13575979380,16150,16160,16160,16150,1531
20240701,141200,13551244700,16120,16130,16170,16110,9470
20240701,141100,13398482970,16120,16120,16120,16110,1695
20240701,141000,13371162880,16110,16120,16140,16110,3628
20240701,140900,13312697100,16120,16150,16170,16120,7486
20240701,140800,13191853150,16150,16150,16150,16140,1638
20240701,140700,13165406950,16150,16170,16180,16150,2529
20240701,140600,13124532460,16180,16160,16180,16140,1851
20240701,140500,13094612710,16150,16150,16150,16130,4860
20240701,140400,13016140520,16150,16160,16160,16150,1582
20240701,140300,12990587200,16160,16190,16190,16100,11685
20240701,140200,12802038230,16190,16190,16190,16170,2925
20240701,140100,12754711100,16190,16200,16210,16190,8847
20240701,140000,12611383200,16210,16240,16240,16210,4630
20240701,135900,12536304050,16240,16240,16240,16230,208
20240701,135800,12532927130,16220,16220,16240,16220,511
20240701,135700,12524638670,16240,16230,16240,16220,1553
20240701,135600,12499445080,16230,16230,16240,16220,663
20240701,135500,12488685300,16230,16240,16240,16230,1338
20240701,135400,12466968390,16240,16240,16250,16230,2917
20240701,135300,12419608810,16250,16280,16280,16250,1239
20240701,135200,12399454120,16270,16260,16270,16250,908
20240701,135100,12384694080,16250,16260,16260,16240,1286
20240701,135000,12363788820,16250,16260,16260,16250,1791
20240701,134900,12334683650,16260,16260,16260,16250,2510
20240701,134800,12293888950,16250,16250,16270,16250,401
20240701,134700,12287372670,16240,16270,16270,16230,1545
20240701,134600,12262248040,16270,16290,16300,16270,1683
20240701,134500,12234831070,16290,16300,16300,16290,1374
20240701,134400,12212436670,16290,16280,16300,16250,3583
20240701,134300,12154096490,16270,16280,16280,16210,295
20240701,134200,12149297590,16200,16240,16280,16200,7845
20240701,134100,12021923500,16230,16260,16270,16230,1055
20240701,134000,12004772070,16250,16230,16250,16230,655
20240701,133900,11994138580,16220,16260,16260,16220,3355
20240701,133800,11939665760,16250,16280,16280,16250,775
20240701,133700,11927060710,16280,16270,16280,16260,2572
20240701,133600,11885201130,16270,16260,16270,16250,1872
20240701,133500,11854769560,16250,16220,16260,16220,1244
20240701,133400,11834566810,16220,16200,16240,16200,2775
20240701,133300,11789579050,16200,16270,16270,16200,14684
20240701,133200,11551297900,16270,16300,16330,16270,7179
20240701,133100,11434330550,16300,16320,16330,16300,2718
20240701,133000,11389976950,16310,16320,16320,16300,7018
20240701,132900,11275516340,16320,16380,16380,16310,16168
20240701,132800,11011140920,16380,16400,16400,16380,4256
20240701,132700,10941405370,16390,16400,16400,16390,439
20240701,132600,10934208490,16400,16430,16430,16400,732
20240701,132500,10922198750,16430,16410,16430,16400,558
20240701,132400,10913044440,16400,16410,16420,16400,2017
20240701,132300,10879960980,16410,16410,16430,16410,150
20240701,132200,10877499430,16400,16430,16430,16400,1408
20240701,132100,10854394190,16410,16450,16450,16410,205
20240701,132000,10851024840,16460,16470,16470,16460,37
20240701,131900,10850415480,16440,16450,16460,16440,497
20240701,131800,10842242100,16440,16430,16470,16430,331
20240701,131700,10836801990,16480,16410,16480,16410,984
20240701,131600,10820650050,16410,16490,16490,16400,1582
20240701,131500,10794676650,16500,16530,16530,16500,468
20240701,131400,10786947360,16530,16460,16540,16460,3581
20240701,131300,10727883440,16450,16390,16450,16390,1385
20240701,131200,10705118460,16390,16420,16430,16390,517
20240701,131100,10696637630,16420,16400,16430,16400,860
20240701,131000,10682521560,16380,16380,16400,16380,1047
20240701,130900,10665366700,16380,16390,16400,16370,2138
20240701,130800,10630349750,16380,16400,16400,16380,5050
20240701,130700,10547621220,16390,16400,16400,16390,1122
20240701,130600,10529230110,16400,16390,16400,16390,110
20240701,130500,10527426410,16400,16390,16400,16380,1432
20240701,130400,10503958010,16410,16390,16410,16380,1362
20240701,130300,10481632460,16390,16390,16400,16380,170
20240701,130200,10478846560,16380,16380,16380,16370,1622
20240701,130100,10452288590,16380,16420,16420,16380,1699
20240701,130000,10424431020,16420,16410,16420,16400,877
20240701,125900,10410040670,16400,16390,16400,16390,13
20240701,125800,10409827520,16380,16430,16430,16380,853
20240701,125700,10395832620,16420,16410,16430,16410,1313
20240701,125600,10374260740,16400,16430,16430,16400,475
20240701,125500,10366470130,16430,16380,16430,16380,6
20240701,125400,10366371800,16370,16440,16440,16370,2983
20240701,125300,10317463450,16430,16410,16430,16410,601
20240701,125200,10307590130,16430,16420,16430,16410,1094
20240701,125100,10289627010,16420,16380,16420,16380,207
20240701,125000,10286230950,16380,16420,16420,16360,4078
20240701,124900,10219440450,16420,16410,16420,16400,970
20240701,124800,10203522690,16410,16410,16410,16380,876
20240701,124700,10189148340,16420,16390,16420,16380,3208
20240701,124600,10136594420,16390,16420,16430,16380,4521
20240701,124500,10062489600,16450,16410,16470,16390,5682
20240701,124400,9969320320,16410,16410,16490,16400,6011
20240701,124300,9870675570,16480,16480,16500,16390,8270
20240701,124200,9734956660,16490,16490,16500,16490,1081
20240701,124100,9717128900,16480,16470,16480,16460,260
20240701,124000,9712846400,16460,16410,16500,16410,9361
20240701,123900,9559205540,16410,16540,16540,16400,12934
20240701,123800,9346714870,16500,16540,16540,16500,358
20240701,123700,9340805380,16530,16540,16540,16530,220
20240701,123600,9337168580,16550,16550,16550,16540,137
20240701,123500,9334902170,16550,16550,16550,16550,26
20240701,123400,9334471870,16550,16560,16560,16550,199
20240701,123300,9331176730,16560,16540,16560,16530,436
20240701,123200,9323969440,16530,16530,16570,16520,601
20240701,123100,9314036740,16540,16580,16590,16530,2845
20240701,123000,9266895140,16570,16550,16570,16550,1053
20240701,122900,9249462720,16550,16540,16550,16530,715
20240701,122800,9237634460,16530,16520,16530,16520,374
20240701,122700,9231455740,16520,16520,16520,16520,119
20240701,122600,9229489860,16520,16530,16530,16460,5
20240701,122500,9229407300,16530,16540,16540,16530,85
20240701,122400,9228001560,16440,16500,16540,16440,2606
20240701,122300,9185088910,16540,16470,16540,16470,1348
20240701,122200,9162841870,16470,16450,16470,16440,1324
20240701,122100,9141057920,16450,16460,16460,16440,126
20240701,122000,9138985220,16460,16460,16460,16460,5
20240701,121900,9138902920,16470,16470,16470,16440,80
20240701,121800,9137585410,16470,16440,16470,16440,108
20240701,121700,9135807400,16430,16430,16470,16430,1020
20240701,121600,9119046210,16430,16470,16470,16430,1709
20240701,121500,9090944710,16470,16470,16470,16450,262
20240701,121400,9086630910,16470,16460,16470,16460,155
20240701,121300,9084079210,16470,16470,16470,16470,2
20240701,121200,9084046270,16440,16440,16440,16430,191
20240701,121100,9080906260,16440,16440,16470,16440,2346
20240701,121000,9042336960,16440,16450,16470,16440,1117
20240701,120900,9023962330,16450,16460,16460,16450,1523
20240701,120800,8998905810,16460,16470,16470,16460,253
20240701,120700,8994739420,16450,16450,16460,16450,417
20240701,120600,8987878840,16460,16450,16460,16450,16
20240701,120500,8987615580,16450,16450,16450,16450,387
20240701,120400,8981249430,16450,16440,16460,16440,144
20240701,120300,8978881520,16460,16460,16460,16440,4535
20240701,120200,8904276100,16460,16460,16500,16450,567
20240701,120100,8894944370,16450,16500,16500,16450,1651
20240701,120000,8867769700,16510,16460,16520,16460,973
20240701,115900,8851731350,16470,16450,16480,16450,159
20240701,115800,8849113330,16450,16460,16480,16450,441
20240701,115700,8841855080,16480,16490,16490,16480,79
20240701,115600,8840552500,16450,16490,16490,16450,1245
20240701,115500,8820061130,16490,16450,16490,16450,557
20240701,115400,8810892550,16460,16470,16470,16450,2765
20240701,115300,8765378990,16470,16490,16490,16470,623
20240701,115200,8755114810,16470,16480,16480,16470,290
20240701,115100,8750336810,16480,16490,16500,16470,963
20240701,115000,8734465250,16490,16480,16490,16480,385
20240701,114900,8728120120,16480,16480,16480,16480,258
20240701,114800,8723868280,16480,16480,16480,16480,42
20240701,114700,8723176120,16480,16470,16480,16470,392
20240701,114600,8716719360,16470,16530,16530,16470,1547
20240701,114500,8691198520,16550,16540,16550,16530,578
20240701,114400,8681640120,16540,16540,16540,16540,405
20240701,114300,8674941420,16530,16530,16540,16510,537
20240701,114200,8666067400,16520,16530,16540,16510,606
20240701,114100,8656055310,16500,16500,16530,16500,122
20240701,114000,8654038800,16500,16500,16530,16500,214
20240701,113900,8650507770,16490,16520,16520,16490,1240
20240701,113800,8630046550,16520,16510,16550,16510,891
20240701,113700,8615318550,16490,16470,16550,16460,2819
20240701,113600,8568815680,16470,16480,16480,16460,2986
20240701,113500,8519630360,16480,16480,16500,16480,48
20240701,113400,8518839300,16470,16470,16510,16450,1794
20240701,113300,8489311940,16470,16470,16510,16460,1872
20240701,113200,8458451960,16510,16470,16510,16450,1586
20240701,113100,8432332940,16470,16520,16520,16460,2467
20240701,113000,8391702580,16520,16460,16520,16460,518
20240701,112900,8383159600,16460,16480,16510,16460,449
20240701,112800,8375766270,16470,16460,16470,16460,1119
20240701,112700,8357344040,16460,16490,16490,16460,2471
20240701,112600,8316661680,16490,16480,16490,16480,176
20240701,112500,8313760240,16480,16470,16480,16460,1067
20240701,112400,8296186870,16480,16480,16490,16470,2256
20240701,112300,8259018000,16480,16490,16500,16480,1777
20240701,112200,8229712140,16500,16510,16510,16500,1872
20240701,112100,8198814660,16500,16520,16520,16500,1467
20240701,112000,8174603210,16520,16510,16520,16500,3039
20240701,111900,8124446630,16520,16520,16520,16520,207
20240701,111800,8121026990,16520,16520,16520,16500,3808
20240701,111700,8058162940,16520,16510,16520,16510,1373
20240701,111600,8035485120,16520,16550,16550,16510,4211
20240701,111500,7965891660,16550,16560,16560,16540,1521
20240701,111400,7940721560,16550,16550,16550,16550,877
20240701,111300,7926207210,16540,16550,16560,16540,324
20240701,111200,7920844960,16560,16550,16560,16550,210
20240701,111100,7917367860,16560,16540,16560,16540,633
20240701,111000,7906892200,16550,16580,16580,16550,1817
20240701,110900,7876811610,16580,16630,16640,16580,8932
20240701,110800,7728414810,16630,16650,16670,16630,1755
20240701,110700,7699207900,16650,16650,16650,16650,1620
20240701,110600,7672234900,16650,16640,16650,16640,150
20240701,110500,7669738400,16640,16650,16650,16640,68
20240701,110400,7668606700,16640,16630,16640,16620,59
20240701,110300,7667625730,16630,16640,16640,16620,34
20240701,110200,7667060290,16650,16610,16650,16610,492
20240701,110100,7658888070,16610,16600,16650,16550,3713
20240701,110000,7597205820,16610,16600,16610,16600,62
20240701,105900,7596176410,16580,16590,16590,16580,229
20240701,105800,7592379360,16590,16580,16590,16580,520
20240701,105700,7583757750,16580,16570,16580,16570,113
20240701,105600,7581885310,16580,16580,16580,16580,105
20240701,105500,7580144410,16580,16530,16580,16530,624
20240701,105400,7569806270,16530,16530,16550,16530,1266
20240701,105300,7548876400,16530,16550,16550,16530,2908
20240701,105200,7500774410,16550,16570,16570,16550,2008
20240701,105100,7467539340,16570,16560,16570,16560,139
20240701,105000,7465237200,16560,16560,16570,16550,193
20240701,104900,7462041830,16550,16570,16570,16550,3108
20240701,104800,7410578660,16560,16590,16590,16560,383
20240701,104700,7404230270,16620,16610,16640,16590,2425
20240701,104600,7363958110,16610,16600,16640,16600,1875
20240701,104500,7332816690,16600,16600,16600,16600,128
20240701,104400,7330691890,16600,16620,16630,16590,450
20240701,104300,7323224440,16590,16620,16640,16580,995
20240701,104200,7306693370,16570,16560,16570,16560,2128
20240701,104100,7271435860,16560,16570,16580,16550,1502
20240701,104000,7246565980,16570,16580,16630,16570,1636
20240701,103900,7219450520,16580,16640,16640,16580,1326
20240701,103800,7197427300,16640,16640,16650,16640,1349
20240701,103700,7174979720,16650,16640,16650,16640,579
20240701,103600,7165344960,16640,16640,16650,16640,212
20240701,103500,7161817250,16650,16650,16650,16640,643
20240701,103400,7151112500,16650,16640,16650,16630,870
20240701,103300,7136636820,16630,16600,16630,16600,2674
20240701,103200,7092185850,16600,16590,16600,16580,1360
20240701,103100,7069630850,16600,16620,16620,16590,1976
20240701,103000,7036829960,16610,16610,16620,16600,1026
20240701,102900,7019781930,16610,16580,16610,16580,3007
20240701,102800,6969882640,16580,16580,16580,16570,253
20240701,102700,6965688040,16580,16570,16590,16570,1224
20240701,102600,6945390500,16570,16570,16580,16560,1785
20240701,102500,6915803310,16580,16540,16580,16540,1411
20240701,102400,6892427950,16540,16510,16540,16500,1533
20240701,102300,6867114100,16510,16580,16580,16510,3250
20240701,102200,6813393360,16580,16550,16590,16540,1479
20240701,102100,6788911080,16540,16560,16560,16540,355
20240701,102000,6783038710,16560,16560,16560,16530,1041
20240701,101900,6765824170,16570,16520,16570,16520,983
20240701,101800,6749570100,16520,16570,16570,16510,2766
20240701,101700,6703878900,16530,16540,16580,16520,1474
20240701,101600,6679518160,16540,16640,16650,16540,3893
20240701,101500,6614979260,16640,16650,16650,16640,247
20240701,101400,6610869170,16640,16630,16650,16620,775
20240701,101300,6597980970,16630,16640,16650,16620,1062
20240701,101200,6580318370,16650,16630,16650,16630,291
20240701,101100,6575474800,16630,16650,16650,16630,190
20240701,101000,6572312560,16650,16630,16650,16600,3175
20240701,100900,6519537170,16630,16690,16690,16630,2514
20240701,100800,6477664900,16700,16710,16710,16650,1039
20240701,100700,6460347830,16650,16650,16700,16630,4177
20240701,100600,6390701020,16600,16590,16650,16590,3122
20240701,100500,6338834600,16590,16520,16590,16520,1536
20240701,100400,6313410460,16520,16510,16560,16510,2525
20240701,100300,6271690700,16490,16440,16510,16430,1310
20240701,100200,6250117610,16440,16510,16520,16410,8943
20240701,100100,6102795730,16510,16560,16590,16500,13636
20240701,100000,5877287350,16560,16650,16660,16560,4766
20240701,095900,5798164550,16640,16660,16670,16640,1274
20240701,095800,5776955670,16660,16660,16660,16650,173
20240701,095700,5774073510,16650,16650,16670,16650,382
20240701,095600,5767712830,16650,16670,16670,16650,766
20240701,095500,5754947650,16660,16610,16670,16600,807
20240701,095400,5741504800,16680,16600,16680,16590,4272
20240701,095300,5670526910,16590,16610,16620,16590,1269
20240701,095200,5649456560,16600,16600,16620,16600,1766
20240701,095100,5620139450,16600,16620,16620,16590,2069
20240701,095000,5585791630,16640,16580,16650,16580,3896
20240701,094900,5521139180,16590,16600,16600,16580,3172
20240701,094800,5468516450,16590,16590,16600,16590,1600
20240701,094700,5441961090,16590,16610,16610,16590,1060
20240701,094600,5424362030,16620,16640,16670,16620,1516
20240701,094500,5399144710,16640,16650,16690,16640,2969
20240701,094400,5349700310,16650,16660,16700,16650,2625
20240701,094300,5305943450,16650,16620,16680,16600,9499
20240701,094200,5147820010,16620,16600,16620,16550,6434
20240701,094100,5041194530,16570,16670,16670,16570,11406
20240701,094000,4851617620,16700,16670,16700,16670,1854
20240701,093900,4820711110,16700,16720,16780,16670,3912
20240701,093800,4755395380,16750,16780,16820,16740,2157
20240701,093700,4719217390,16780,16750,16780,16750,577
20240701,093600,4709550010,16740,16710,16750,16690,1926
20240701,093500,4677364460,16710,16680,16720,16680,1377
20240701,093400,4654376810,16710,16690,16710,16680,3415
20240701,093300,4597386840,16690,16680,16690,16670,3541
20240701,093200,4538340950,16680,16660,16710,16640,5048
20240701,093100,4454209830,16660,16690,16720,16650,4637
20240701,093000,4376875370,16690,16700,16730,16680,5338
20240701,092900,4287688990,16700,16720,16720,16700,2306
20240701,092800,4249175120,16720,16820,16820,16700,6925
20240701,092700,4133078150,16810,16810,16820,16800,3311
20240701,092600,4077427020,16810,16820,16870,16800,5576
20240701,092500,3983526650,16820,16780,16820,16770,3652
20240701,092400,3922160250,16790,16680,16790,16660,8615
20240701,092300,3778223080,16680,16780,16780,16640,23493
20240701,092200,3386248670,16770,16830,16830,16770,2398
20240701,092100,3345937250,16800,16860,16860,16800,8339
20240701,092000,3205634040,16850,16880,16880,16850,1047
20240701,091900,3187981900,16880,16930,16940,16880,2567
20240701,091800,3144596200,16910,16970,16980,16910,3777
20240701,091700,3080581340,16980,16990,16990,16950,3928
20240701,091600,3013900610,17000,17060,17140,16990,3318
20240701,091500,2957387490,17070,17140,17170,17070,9150
20240701,091400,2800763270,17130,17000,17140,17000,18351
20240701,091300,2487621030,17000,16980,17000,16950,2864
20240701,091200,2438982930,16980,16960,17000,16950,7314
20240701,091100,2314772640,16930,16880,16940,16830,3537
20240701,091000,2254967110,16880,16820,16940,16800,7720
20240701,090900,2125015670,16820,16870,16900,16820,10188
20240701,090800,1953304460,16870,16880,16950,16870,6442
20240701,090700,1844473150,16880,16870,16880,16830,2375
20240701,090600,1804417800,16880,16850,16890,16820,4371
20240701,090500,1730834490,16850,16880,16900,16820,6383
20240701,090400,1623172690,16870,16920,17000,16830,13700
20240701,090300,1391030920,16940,16850,16940,16840,41379
20240701,090200,691848900,16840,16730,16850,16730,4202
20240701,090100,621266750,16730,16840,16870,16700,14109
20240701,090000,384750390,16820,16740,16900,16740,22691