KissMeData/192080/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,204100,2414435750,45800,45800,45800,45800,2028
20240701,204000,2414435750,45800,45800,45800,45800,0
20240701,203900,2414435750,45800,45800,45800,45800,0
20240701,203800,2414435750,45800,45800,45800,45800,0
20240701,203700,2414435750,45800,45800,45800,45800,0
20240701,203600,2414435750,45800,45800,45800,45800,0
20240701,203500,2414435750,45800,45800,45800,45800,0
20240701,203400,2414435750,45800,45800,45800,45800,0
20240701,203300,2414435750,45800,45800,45800,45800,0
20240701,203200,2414435750,45800,45800,45800,45800,0
20240701,203100,2414435750,45800,45800,45800,45800,0
20240701,203000,2414435750,45800,45800,45800,45800,0
20240701,202900,2414435750,45800,45800,45800,45800,0
20240701,202800,2414435750,45800,45800,45800,45800,0
20240701,202700,2414435750,45800,45800,45800,45800,0
20240701,202600,2414435750,45800,45800,45800,45800,0
20240701,202500,2414435750,45800,45800,45800,45800,0
20240701,202400,2414435750,45800,45800,45800,45800,0
20240701,202300,2414435750,45800,45800,45800,45800,0
20240701,202200,2414435750,45800,45800,45800,45800,0
20240701,202100,2414435750,45800,45800,45800,45800,0
20240701,202000,2414435750,45800,45800,45800,45800,0
20240701,201900,2414435750,45800,45800,45800,45800,0
20240701,201800,2414435750,45800,45800,45800,45800,0
20240701,201700,2414435750,45800,45800,45800,45800,0
20240701,201600,2414435750,45800,45800,45800,45800,0
20240701,201500,2414435750,45800,45800,45800,45800,0
20240701,201400,2414435750,45800,45800,45800,45800,0
20240701,201300,2414435750,45800,45800,45800,45800,0
20240701,201200,2414435750,45800,45800,45800,45800,0
20240701,201100,2414435750,45800,45800,45800,45800,2028
20240701,201000,2414435750,45800,45800,45800,45800,0
20240701,200900,2414435750,45800,45800,45800,45800,0
20240701,200800,2414435750,45800,45800,45800,45800,0
20240701,200700,2414435750,45800,45800,45800,45800,0
20240701,200600,2414435750,45800,45800,45800,45800,0
20240701,200500,2414435750,45800,45800,45800,45800,0
20240701,200400,2414435750,45800,45800,45800,45800,0
20240701,200300,2414435750,45800,45800,45800,45800,0
20240701,200200,2414435750,45800,45800,45800,45800,0
20240701,200100,2414435750,45800,45800,45800,45800,0
20240701,200000,2414435750,45800,45800,45800,45800,0
20240701,195900,2414435750,45800,45800,45800,45800,0
20240701,195800,2414435750,45800,45800,45800,45800,0
20240701,195700,2414435750,45800,45800,45800,45800,0
20240701,195600,2414435750,45800,45800,45800,45800,0
20240701,195500,2414435750,45800,45800,45800,45800,0
20240701,195400,2414435750,45800,45800,45800,45800,0
20240701,195300,2414435750,45800,45800,45800,45800,0
20240701,195200,2414435750,45800,45800,45800,45800,0
20240701,195100,2414435750,45800,45800,45800,45800,0
20240701,195000,2414435750,45800,45800,45800,45800,0
20240701,194900,2414435750,45800,45800,45800,45800,0
20240701,194800,2414435750,45800,45800,45800,45800,0
20240701,194700,2414435750,45800,45800,45800,45800,0
20240701,194600,2414435750,45800,45800,45800,45800,0
20240701,194500,2414435750,45800,45800,45800,45800,0
20240701,194400,2414435750,45800,45800,45800,45800,0
20240701,194300,2414435750,45800,45800,45800,45800,0
20240701,194200,2414435750,45800,45800,45800,45800,0
20240701,194100,2414435750,45800,45800,45800,45800,2028
20240701,194000,2414435750,45800,45800,45800,45800,0
20240701,193900,2414435750,45800,45800,45800,45800,0
20240701,193800,2414435750,45800,45800,45800,45800,0
20240701,193700,2414435750,45800,45800,45800,45800,0
20240701,193600,2414435750,45800,45800,45800,45800,0
20240701,193500,2414435750,45800,45800,45800,45800,0
20240701,193400,2414435750,45800,45800,45800,45800,0
20240701,193300,2414435750,45800,45800,45800,45800,0
20240701,193200,2414435750,45800,45800,45800,45800,0
20240701,193100,2414435750,45800,45800,45800,45800,0
20240701,193000,2414435750,45800,45800,45800,45800,0
20240701,192900,2414435750,45800,45800,45800,45800,0
20240701,192800,2414435750,45800,45800,45800,45800,0
20240701,192700,2414435750,45800,45800,45800,45800,0
20240701,192600,2414435750,45800,45800,45800,45800,0
20240701,192500,2414435750,45800,45800,45800,45800,0
20240701,192400,2414435750,45800,45800,45800,45800,0
20240701,192300,2414435750,45800,45800,45800,45800,0
20240701,192200,2414435750,45800,45800,45800,45800,0
20240701,192100,2414435750,45800,45800,45800,45800,0
20240701,192000,2414435750,45800,45800,45800,45800,0
20240701,191900,2414435750,45800,45800,45800,45800,0
20240701,191800,2414435750,45800,45800,45800,45800,0
20240701,191700,2414435750,45800,45800,45800,45800,0
20240701,191600,2414435750,45800,45800,45800,45800,0
20240701,191500,2414435750,45800,45800,45800,45800,0
20240701,191400,2414435750,45800,45800,45800,45800,0
20240701,191300,2414435750,45800,45800,45800,45800,0
20240701,191200,2414435750,45800,45800,45800,45800,0
20240701,191100,2414435750,45800,45800,45800,45800,2028
20240701,191000,2414435750,45800,45800,45800,45800,0
20240701,190900,2414435750,45800,45800,45800,45800,0
20240701,190800,2414435750,45800,45800,45800,45800,0
20240701,190700,2414435750,45800,45800,45800,45800,0
20240701,190600,2414435750,45800,45800,45800,45800,0
20240701,190500,2414435750,45800,45800,45800,45800,0
20240701,190400,2414435750,45800,45800,45800,45800,0
20240701,190300,2414435750,45800,45800,45800,45800,0
20240701,190200,2414435750,45800,45800,45800,45800,0
20240701,190100,2414435750,45800,45800,45800,45800,0
20240701,190000,2414435750,45800,45800,45800,45800,0
20240701,185900,2414435750,45800,45800,45800,45800,0
20240701,185800,2414435750,45800,45800,45800,45800,0
20240701,185700,2414435750,45800,45800,45800,45800,0
20240701,185600,2414435750,45800,45800,45800,45800,0
20240701,185500,2414435750,45800,45800,45800,45800,0
20240701,185400,2414435750,45800,45800,45800,45800,0
20240701,185300,2414435750,45800,45800,45800,45800,0
20240701,185200,2414435750,45800,45800,45800,45800,0
20240701,185100,2414435750,45800,45800,45800,45800,0
20240701,185000,2414435750,45800,45800,45800,45800,0
20240701,184900,2414435750,45800,45800,45800,45800,0
20240701,184800,2414435750,45800,45800,45800,45800,0
20240701,184700,2414435750,45800,45800,45800,45800,0
20240701,184600,2414435750,45800,45800,45800,45800,0
20240701,184500,2414435750,45800,45800,45800,45800,0
20240701,184400,2414435750,45800,45800,45800,45800,0
20240701,184300,2414435750,45800,45800,45800,45800,0
20240701,184200,2414435750,45800,45800,45800,45800,0
20240701,184100,2414435750,45800,45800,45800,45800,2028
20240701,184000,2414435750,45800,45800,45800,45800,0
20240701,183900,2414435750,45800,45800,45800,45800,0
20240701,183800,2414435750,45800,45800,45800,45800,0
20240701,183700,2414435750,45800,45800,45800,45800,0
20240701,183600,2414435750,45800,45800,45800,45800,0
20240701,183500,2414435750,45800,45800,45800,45800,0
20240701,183400,2414435750,45800,45800,45800,45800,0
20240701,183300,2414435750,45800,45800,45800,45800,0
20240701,183200,2414435750,45800,45800,45800,45800,0
20240701,183100,2414435750,45800,45800,45800,45800,0
20240701,183000,2414435750,45800,45800,45800,45800,0
20240701,182900,2414435750,45800,45800,45800,45800,0
20240701,182800,2414435750,45800,45800,45800,45800,0
20240701,182700,2414435750,45800,45800,45800,45800,0
20240701,182600,2414435750,45800,45800,45800,45800,0
20240701,182500,2414435750,45800,45800,45800,45800,0
20240701,182400,2414435750,45800,45800,45800,45800,0
20240701,182300,2414435750,45800,45800,45800,45800,0
20240701,182200,2414435750,45800,45800,45800,45800,0
20240701,182100,2414435750,45800,45800,45800,45800,0
20240701,182000,2414435750,45800,45800,45800,45800,0
20240701,181900,2414435750,45800,45800,45800,45800,0
20240701,181800,2414435750,45800,45800,45800,45800,0
20240701,181700,2414435750,45800,45800,45800,45800,0
20240701,181600,2414435750,45800,45800,45800,45800,0
20240701,181500,2414435750,45800,45800,45800,45800,0
20240701,181400,2414435750,45800,45800,45800,45800,0
20240701,181300,2414435750,45800,45800,45800,45800,0
20240701,181200,2414435750,45800,45800,45800,45800,0
20240701,181100,2414435750,45800,45800,45800,45800,2028
20240701,181000,2414435750,45800,45800,45800,45800,0
20240701,180900,2414435750,45800,45800,45800,45800,0
20240701,180800,2414435750,45800,45800,45800,45800,0
20240701,180700,2414435750,45800,45800,45800,45800,0
20240701,180600,2414435750,45800,45800,45800,45800,0
20240701,180500,2414435750,45800,45800,45800,45800,0
20240701,180400,2414435750,45800,45800,45800,45800,0
20240701,180300,2414435750,45800,45800,45800,45800,0
20240701,180200,2414435750,45800,45800,45800,45800,0
20240701,180100,2414435750,45800,45800,45800,45800,0
20240701,180000,2414435750,45800,45800,45800,45800,0
20240701,175900,2414435750,45800,45800,45800,45800,0
20240701,175800,2414435750,45800,45800,45800,45800,0
20240701,175700,2414435750,45800,45800,45800,45800,0
20240701,175600,2414435750,45800,45800,45800,45800,0
20240701,175500,2414435750,45800,45800,45800,45800,0
20240701,175400,2414435750,45800,45800,45800,45800,0
20240701,175300,2414435750,45800,45800,45800,45800,0
20240701,175200,2414435750,45800,45800,45800,45800,0
20240701,175100,2414435750,45800,45800,45800,45800,0
20240701,175000,2414435750,45800,45800,45800,45800,0
20240701,174900,2414435750,45800,45800,45800,45800,0
20240701,174800,2414435750,45800,45800,45800,45800,0
20240701,174700,2414435750,45800,45800,45800,45800,0
20240701,174600,2414435750,45800,45800,45800,45800,0
20240701,174500,2414435750,45800,45800,45800,45800,0
20240701,174400,2414435750,45800,45800,45800,45800,0
20240701,174300,2414435750,45800,45800,45800,45800,0
20240701,174200,2414435750,45800,45800,45800,45800,0
20240701,174100,2414435750,45800,45800,45800,45800,2028
20240701,174000,2414435750,45800,45800,45800,45800,0
20240701,173900,2414435750,45800,45800,45800,45800,0
20240701,173800,2414435750,45800,45800,45800,45800,0
20240701,173700,2414435750,45800,45800,45800,45800,0
20240701,173600,2414435750,45800,45800,45800,45800,0
20240701,173500,2414435750,45800,45800,45800,45800,0
20240701,173400,2414435750,45800,45800,45800,45800,0
20240701,173300,2414435750,45800,45800,45800,45800,0
20240701,173200,2414435750,45800,45800,45800,45800,0
20240701,173100,2414435750,45800,45800,45800,45800,0
20240701,173000,2414435750,45800,45800,45800,45800,0
20240701,172900,2414435750,45800,45800,45800,45800,0
20240701,172800,2414435750,45800,45800,45800,45800,0
20240701,172700,2414435750,45800,45800,45800,45800,0
20240701,172600,2414435750,45800,45800,45800,45800,0
20240701,172500,2414435750,45800,45800,45800,45800,0
20240701,172400,2414435750,45800,45800,45800,45800,0
20240701,172300,2414435750,45800,45800,45800,45800,0
20240701,172200,2414435750,45800,45800,45800,45800,0
20240701,172100,2414435750,45800,45800,45800,45800,0
20240701,172000,2414435750,45800,45800,45800,45800,0
20240701,171900,2414435750,45800,45800,45800,45800,0
20240701,171800,2414435750,45800,45800,45800,45800,0
20240701,171700,2414435750,45800,45800,45800,45800,0
20240701,171600,2414435750,45800,45800,45800,45800,0
20240701,171500,2414435750,45800,45800,45800,45800,0
20240701,171400,2414435750,45800,45800,45800,45800,0
20240701,171300,2414435750,45800,45800,45800,45800,0
20240701,171200,2414435750,45800,45800,45800,45800,0
20240701,171100,2414435750,45800,45800,45800,45800,2028
20240701,171000,2414435750,45800,45800,45800,45800,0
20240701,170900,2414435750,45800,45800,45800,45800,0
20240701,170800,2414435750,45800,45800,45800,45800,0
20240701,170700,2414435750,45800,45800,45800,45800,0
20240701,170600,2414435750,45800,45800,45800,45800,0
20240701,170500,2414435750,45800,45800,45800,45800,0
20240701,170400,2414435750,45800,45800,45800,45800,0
20240701,170300,2414435750,45800,45800,45800,45800,0
20240701,170200,2414435750,45800,45800,45800,45800,0
20240701,170100,2414435750,45800,45800,45800,45800,0
20240701,170000,2414435750,45800,45800,45800,45800,0
20240701,165900,2414435750,45800,45800,45800,45800,0
20240701,165800,2414435750,45800,45800,45800,45800,0
20240701,165700,2414435750,45800,45800,45800,45800,0
20240701,165600,2414435750,45800,45800,45800,45800,0
20240701,165500,2414435750,45800,45800,45800,45800,0
20240701,165400,2414435750,45800,45800,45800,45800,0
20240701,165300,2414435750,45800,45800,45800,45800,0
20240701,165200,2414435750,45800,45800,45800,45800,0
20240701,165100,2414435750,45800,45800,45800,45800,0
20240701,165000,2414435750,45800,45800,45800,45800,0
20240701,164900,2414435750,45800,45800,45800,45800,0
20240701,164800,2414435750,45800,45800,45800,45800,0
20240701,164700,2414435750,45800,45800,45800,45800,0
20240701,164600,2414435750,45800,45800,45800,45800,0
20240701,164500,2414435750,45800,45800,45800,45800,0
20240701,164400,2414435750,45800,45800,45800,45800,0
20240701,164300,2414435750,45800,45800,45800,45800,0
20240701,164200,2414435750,45800,45800,45800,45800,0
20240701,164100,2414435750,45800,45800,45800,45800,2028
20240701,164000,2414435750,45800,45800,45800,45800,0
20240701,163900,2414435750,45800,45800,45800,45800,0
20240701,163800,2414435750,45800,45800,45800,45800,0
20240701,163700,2414435750,45800,45800,45800,45800,0
20240701,163600,2414435750,45800,45800,45800,45800,0
20240701,163500,2414435750,45800,45800,45800,45800,0
20240701,163400,2414435750,45800,45800,45800,45800,0
20240701,163300,2414435750,45800,45800,45800,45800,0
20240701,163200,2414435750,45800,45800,45800,45800,0
20240701,163100,2414435750,45800,45800,45800,45800,0
20240701,163000,2414435750,45800,45800,45800,45800,0
20240701,162900,2414435750,45800,45800,45800,45800,0
20240701,162800,2414435750,45800,45800,45800,45800,0
20240701,162700,2414435750,45800,45800,45800,45800,0
20240701,162600,2414435750,45800,45800,45800,45800,0
20240701,162500,2414435750,45800,45800,45800,45800,0
20240701,162400,2414435750,45800,45800,45800,45800,0
20240701,162300,2414435750,45800,45800,45800,45800,0
20240701,162200,2414435750,45800,45800,45800,45800,0
20240701,162100,2414435750,45800,45800,45800,45800,0
20240701,162000,2414435750,45800,45800,45800,45800,0
20240701,161900,2414435750,45800,45800,45800,45800,0
20240701,161800,2414435750,45800,45800,45800,45800,0
20240701,161700,2414435750,45800,45800,45800,45800,0
20240701,161600,2414435750,45800,45800,45800,45800,0
20240701,161500,2414435750,45800,45800,45800,45800,0
20240701,161400,2414435750,45800,45800,45800,45800,0
20240701,161300,2414435750,45800,45800,45800,45800,0
20240701,161200,2414435750,45800,45800,45800,45800,0
20240701,161100,2414435750,45800,45800,45800,45800,2028
20240701,161000,2414435750,45800,45800,45800,45800,0
20240701,160900,2414435750,45800,45800,45800,45800,0
20240701,160800,2414435750,45800,45800,45800,45800,0
20240701,160700,2414435750,45800,45800,45800,45800,0
20240701,160600,2414435750,45800,45800,45800,45800,0
20240701,160500,2414435750,45800,45800,45800,45800,0
20240701,160400,2414435750,45800,45800,45800,45800,0
20240701,160300,2414435750,45800,45800,45800,45800,0
20240701,160200,2414435750,45800,45800,45800,45800,0
20240701,160100,2414435750,45800,45800,45800,45800,0
20240701,160000,2414435750,45800,45800,45800,45800,0
20240701,155900,2414435750,45800,45800,45800,45800,0
20240701,155800,2414435750,45800,45800,45800,45800,0
20240701,155700,2414435750,45800,45800,45800,45800,0
20240701,155600,2414435750,45800,45800,45800,45800,0
20240701,155500,2414435750,45800,45800,45800,45800,0
20240701,155400,2414435750,45800,45800,45800,45800,0
20240701,155300,2414435750,45800,45800,45800,45800,0
20240701,155200,2414435750,45800,45800,45800,45800,0
20240701,155100,2414435750,45800,45800,45800,45800,0
20240701,155000,2414435750,45800,45800,45800,45800,0
20240701,154900,2414435750,45800,45800,45800,45800,0
20240701,154800,2414435750,45800,45800,45800,45800,0
20240701,154700,2414435750,45800,45800,45800,45800,0
20240701,154600,2414435750,45800,45800,45800,45800,0
20240701,154500,2414435750,45800,45800,45800,45800,0
20240701,154400,2414435750,45800,45800,45800,45800,0
20240701,154300,2414435750,45800,45800,45800,45800,0
20240701,154200,2414435750,45800,45800,45800,45800,0
20240701,154100,2414435750,45800,45800,45800,45800,2028
20240701,154000,2414435750,45800,45800,45800,45800,0
20240701,153900,2414435750,45800,45800,45800,45800,0
20240701,153800,2414435750,45800,45800,45800,45800,0
20240701,153700,2414435750,45800,45800,45800,45800,0
20240701,153600,2414435750,45800,45800,45800,45800,0
20240701,153500,2414435750,45800,45800,45800,45800,0
20240701,153400,2414435750,45800,45800,45800,45800,0
20240701,153300,2414435750,45800,45800,45800,45800,0
20240701,153200,2414435750,45800,45800,45800,45800,0
20240701,153100,2414435750,45800,45800,45800,45800,0
20240701,153000,2414435750,45800,45800,45800,45800,2028
20240701,152900,2321553350,45850,45850,45850,45850,0
20240701,152800,2321553350,45850,45850,45850,45850,0
20240701,152700,2321553350,45850,45850,45850,45850,0
20240701,152600,2321553350,45850,45850,45850,45850,0
20240701,152500,2321553350,45850,45850,45850,45850,0
20240701,152400,2321553350,45850,45850,45850,45850,0
20240701,152300,2321553350,45850,45850,45850,45850,0
20240701,152200,2321553350,45850,45850,45850,45850,0
20240701,152100,2321553350,45850,45850,45850,45850,0
20240701,152000,2321553350,45850,45850,45850,45850,0
20240701,151900,2321553350,45850,45800,45850,45800,127
20240701,151800,2315730800,45800,45850,45850,45800,83
20240701,151700,2311928900,45850,45900,45900,45800,47
20240701,151600,2309774850,45900,45850,45900,45800,63
20240701,151500,2306886100,45700,45850,45900,45700,132
20240701,151400,2300847050,45850,45850,45950,45750,300
20240701,151300,2287096750,45900,45700,45950,45650,435
20240701,151200,2267178200,45700,45700,45750,45700,356
20240701,151100,2250906000,45750,45750,45750,45700,170
20240701,151000,2243133850,45750,45750,45800,45700,86
20240701,150900,2239197350,45750,45750,45800,45700,145
20240701,150800,2232567650,45750,45800,45800,45700,176
20240701,150700,2224518900,45750,45800,45800,45700,257
20240701,150600,2212764400,45750,45850,45850,45700,213
20240701,150500,2203019800,45850,45800,45900,45800,75
20240701,150400,2199582600,45800,45850,45850,45750,181
20240701,150300,2191295150,45850,45850,45900,45800,67
20240701,150200,2188223400,45750,45950,45950,45750,159
20240701,150100,2180937950,45900,45850,45900,45800,169
20240701,150000,2173193650,45850,45850,45900,45800,113
20240701,145900,2168012900,45800,45900,45900,45750,167
20240701,145800,2160365550,45850,45800,45900,45750,208
20240701,145700,2150836550,45850,45850,45850,45800,91
20240701,145600,2146664550,45850,45850,45900,45750,144
20240701,145500,2140067700,45800,45750,45800,45700,121
20240701,145400,2134531700,45750,45800,45800,45750,95
20240701,145300,2130184300,45800,45800,45800,45750,157
20240701,145200,2123000100,45800,45750,45800,45700,90
20240701,145100,2118880550,45750,45750,45800,45700,188
20240701,145000,2110279400,45750,45700,45750,45700,101
20240701,144900,2105660050,45750,45750,45800,45750,100
20240701,144800,2101083500,45700,45800,45800,45700,154
20240701,144700,2094037250,45800,45800,45800,45750,101
20240701,144600,2089412900,45750,45800,45800,45750,163
20240701,144500,2081952750,45800,45850,45850,45800,90
20240701,144400,2077827900,45850,45800,45900,45800,74
20240701,144300,2074435450,45800,45850,45850,45750,151
20240701,144200,2067520400,45850,45850,45850,45800,67
20240701,144100,2064448800,45850,45750,45900,45750,96
20240701,144000,2060048400,45800,45850,45850,45750,130
20240701,143900,2054094500,45850,45750,45900,45750,357
20240701,143800,2037753500,45700,45750,45750,45700,188
20240701,143700,2029158100,45750,45750,45750,45700,80
20240701,143600,2025499250,45750,45750,45750,45700,152
20240701,143500,2018550150,45750,45800,45800,45700,90
20240701,143400,2014432850,45800,45850,45850,45800,71
20240701,143300,2011178000,45850,45900,45900,45800,101
20240701,143200,2006546850,45850,45750,45900,45750,80
20240701,143100,2002882150,45800,45800,45850,45750,170
20240701,143000,1995100050,45800,45800,45850,45750,125
20240701,142900,1989375350,45850,45750,45850,45750,62
20240701,142800,1986534400,45800,45800,45850,45750,185
20240701,142700,1978065000,45800,45750,45850,45750,186
20240701,142600,1969549950,45800,45800,45800,45750,103
20240701,142500,1964833750,45800,45700,45800,45700,383
20240701,142400,1947309800,45700,45750,45750,45700,64
20240701,142300,1944382850,45700,45700,45700,45650,185
20240701,142200,1935933100,45700,45800,45800,45650,86
20240701,142100,1932001500,45800,45700,45800,45700,55
20240701,142000,1929486300,45700,45800,45800,45650,122
20240701,141900,1923908150,45750,45700,45750,45700,135
20240701,141800,1917737750,45700,45750,45750,45700,86
20240701,141700,1913804600,45750,45750,45800,45700,73
20240701,141600,1910465200,45750,45700,45750,45700,58
20240701,141500,1907812800,45700,45700,45750,45650,179
20240701,141400,1899637050,45700,45750,45750,45650,107
20240701,141300,1894746350,45750,45750,45800,45700,103
20240701,141200,1890034700,45750,45800,45800,45700,78
20240701,141100,1886466350,45800,45800,45800,45750,82
20240701,141000,1882712100,45800,45800,45850,45800,97
20240701,140900,1878268850,45800,45800,45800,45750,143
20240701,140800,1871725800,45800,45800,45800,45700,108
20240701,140700,1866784700,45800,45850,45850,45800,89
20240701,140600,1862707600,45850,45700,45850,45700,90
20240701,140500,1858592350,45700,45700,45800,45650,125
20240701,140400,1852876150,45750,45700,45750,45650,158
20240701,140300,1845659200,45700,45650,45700,45650,99
20240701,140200,1841136200,45700,45700,45750,45700,61
20240701,140100,1838347700,45700,45650,45750,45650,87
20240701,140000,1834372050,45700,45750,45750,45650,169
20240701,135900,1826653200,45650,45800,45800,45650,71
20240701,135800,1823405550,45750,45750,45800,45750,62
20240701,135700,1820568150,45750,45750,45750,45700,168
20240701,135600,1812887550,45750,45750,45750,45700,74
20240701,135500,1809502600,45750,45750,45750,45650,69
20240701,135400,1806347550,45750,45750,45750,45650,123
20240701,135300,1800726000,45750,45750,45750,45700,94
20240701,135200,1796427200,45750,45800,45800,45700,75
20240701,135100,1792994700,45750,45650,45800,45650,272
20240701,135000,1780560500,45700,45700,45750,45650,186
20240701,134900,1772058800,45750,45750,45800,45700,91
20240701,134800,1767895800,45750,45750,45800,45700,114
20240701,134700,1762680150,45750,45750,45800,45700,178
20240701,134600,1754537150,45750,45850,45850,45750,106
20240701,134500,1749682750,45850,45800,45850,45750,48
20240701,134400,1747484650,45750,45750,45750,45700,164
20240701,134300,1739987250,45700,45750,45750,45700,82
20240701,134200,1736236500,45750,45750,45800,45700,67
20240701,134100,1733171350,45750,45800,45800,45700,127
20240701,134000,1727360850,45800,45750,45800,45700,130
20240701,133900,1721415850,45800,45750,45850,45750,153
20240701,133800,1714410550,45750,45850,45850,45750,86
20240701,133700,1710474550,45800,45800,45850,45750,138
20240701,133600,1704154150,45750,45950,45950,45750,102
20240701,133500,1699480150,45950,45900,46000,45900,300
20240701,133400,1685707100,45900,45900,45900,45850,196
20240701,133300,1676717800,45900,45950,45950,45900,49
20240701,133200,1674468450,45950,45900,45950,45900,85
20240701,133100,1670565550,45900,45900,45900,45900,61
20240701,133000,1667765650,45850,45900,45900,45850,62
20240701,132900,1664919900,45900,45900,45950,45900,57
20240701,132800,1662303500,45900,45800,45900,45800,185
20240701,132700,1653829450,45850,45850,45850,45850,20
20240701,132600,1652912450,45850,45850,45850,45850,31
20240701,132500,1651491100,45900,45800,45900,45800,20
20240701,132400,1650574000,45850,45950,45950,45850,94
20240701,132300,1646257900,45950,45950,45950,45950,92
20240701,132200,1642030500,45950,45950,45950,45950,24
20240701,132100,1640927700,45950,45950,45950,45950,20
20240701,132000,1640008700,45900,45950,45950,45900,31
20240701,131900,1638584750,45950,45900,45950,45900,27
20240701,131800,1637344250,45900,45950,45950,45900,62
20240701,131700,1634497400,45900,45900,45900,45900,64
20240701,131600,1631559800,45900,45950,45950,45900,33
20240701,131500,1630043800,45950,45950,45950,45950,21
20240701,131400,1629078850,45950,45950,45950,45950,21
20240701,131300,1628113900,45900,45950,45950,45850,206
20240701,131200,1618655000,45950,45950,45950,45950,21
20240701,131100,1617690050,45950,45950,45950,45950,20
20240701,131000,1616771050,45950,45900,46000,45900,1482
20240701,130900,1548682200,45900,45850,45900,45850,85
20240701,130800,1544784900,45850,45850,45850,45850,22
20240701,130700,1543776200,45800,45850,45850,45800,22
20240701,130600,1542767550,45800,45800,45850,45700,158
20240701,130500,1535535150,45800,45800,45800,45700,325
20240701,130400,1520660250,45800,45750,45800,45750,63
20240701,130300,1517776900,45750,45750,45750,45750,75
20240701,130200,1514345650,45750,45750,45750,45750,77
20240701,130100,1510822900,45700,45750,45750,45700,23
20240701,130000,1509770700,45750,45750,45750,45750,2
20240701,125900,1509679200,45700,45700,45700,45700,0
20240701,125800,1509679200,45700,45700,45700,45700,28
20240701,125700,1508399600,45700,45700,45700,45700,0
20240701,125600,1508399600,45700,45700,45700,45700,1
20240701,125500,1508353900,45750,45650,45750,45650,17
20240701,125400,1507576250,45650,45700,45700,45650,100
20240701,125300,1503007250,45700,45700,45700,45700,1
20240701,125200,1502961550,45700,45700,45700,45700,1
20240701,125100,1502915850,45700,45700,45700,45700,1
20240701,125000,1502870150,45750,45750,45750,45750,111
20240701,124900,1497791900,45800,45800,45800,45800,0
20240701,124800,1497791900,45800,45800,45800,45800,0
20240701,124700,1497791900,45800,45800,45800,45800,1
20240701,124600,1497746100,45800,45800,45800,45800,0
20240701,124500,1497746100,45800,45800,45800,45800,5
20240701,124400,1497517100,45750,45750,45750,45750,1
20240701,124300,1497471350,45800,45800,45800,45800,0
20240701,124200,1497471350,45800,45750,45800,45750,2
20240701,124100,1497379800,45800,45750,45800,45750,8
20240701,124000,1497013600,45800,45750,45800,45700,9
20240701,123900,1496601700,45800,45800,45800,45750,8
20240701,123800,1496235500,45750,45750,45750,45700,181
20240701,123700,1487954800,45750,45750,45750,45750,1
20240701,123600,1487909050,45750,45750,45750,45750,0
20240701,123500,1487909050,45750,45750,45750,45750,30
20240701,123400,1486536550,45750,45750,45750,45750,0
20240701,123300,1486536550,45750,45750,45750,45750,0
20240701,123200,1486536550,45750,45800,45800,45750,6
20240701,123100,1486261900,45750,45750,45800,45750,40
20240701,123000,1484431850,45750,45750,45750,45750,3
20240701,122900,1484294600,45750,45750,45750,45750,30
20240701,122800,1482922100,45750,45750,45750,45750,68
20240701,122700,1479811100,45750,45750,45750,45750,3
20240701,122600,1479673850,45750,45750,45750,45750,10
20240701,122500,1479216350,45750,45750,45750,45750,0
20240701,122400,1479216350,45750,45750,45750,45750,0
20240701,122300,1479216350,45750,45750,45750,45750,0
20240701,122200,1479216350,45750,45800,45800,45750,19
20240701,122100,1478347050,45750,45750,45750,45750,32
20240701,122000,1476883050,45800,45800,45800,45800,1
20240701,121900,1476837250,45800,45750,45800,45750,14
20240701,121800,1476196550,45750,45750,45750,45750,0
20240701,121700,1476196550,45750,45750,45750,45750,8
20240701,121600,1475830550,45800,45800,45800,45800,0
20240701,121500,1475830550,45800,45750,45800,45750,36
20240701,121400,1474183450,45800,45850,45850,45800,62
20240701,121300,1471343750,45850,45850,45850,45850,0
20240701,121200,1471343750,45850,45750,45850,45750,355
20240701,121100,1455099100,45750,45650,45750,45650,242
20240701,121000,1444047350,45600,45600,45600,45600,0
20240701,120900,1444047350,45600,45600,45600,45600,1
20240701,120800,1444001750,45600,45600,45600,45600,7
20240701,120700,1443682550,45600,45600,45600,45600,1
20240701,120600,1443636950,45600,45600,45600,45600,26
20240701,120500,1442451350,45550,45550,45550,45550,0
20240701,120400,1442451350,45550,45550,45550,45550,0
20240701,120300,1442451350,45550,45550,45550,45550,380
20240701,120200,1425142350,45550,45550,45550,45550,230
20240701,120100,1414665850,45600,45600,45600,45600,54
20240701,120000,1412203450,45600,45550,45600,45550,153
20240701,115900,1405231800,45600,45550,45600,45500,276
20240701,115800,1392664500,45500,45450,45500,45450,219
20240701,115700,1382705150,45450,45400,45450,45400,178
20240701,115600,1374620200,45450,45450,45450,45400,102
20240701,115500,1369989250,45450,45400,45450,45400,203
20240701,115400,1360768050,45400,45400,45450,45400,277
20240701,115300,1348189200,45350,45350,45350,45350,103
20240701,115200,1343518150,45350,45350,45350,45300,109
20240701,115100,1338580200,45350,45350,45350,45350,103
20240701,115000,1333909150,45400,45300,45400,45300,207
20240701,114900,1324526550,45400,45300,45400,45300,120
20240701,114800,1319090400,45350,45300,45350,45300,141
20240701,114700,1312702000,45350,45350,45350,45300,165
20240701,114600,1305224200,45350,45300,45350,45250,240
20240701,114500,1294350350,45300,45250,45300,45250,107
20240701,114400,1289508200,45300,45300,45300,45300,103
20240701,114300,1284842300,45300,45250,45300,45250,295
20240701,114200,1271483900,45300,45300,45300,45250,134
20240701,114100,1265419550,45300,45300,45350,45250,271
20240701,114000,1253154750,45300,45250,45300,45250,105
20240701,113900,1248403450,45250,45250,45250,45200,102
20240701,113800,1243792900,45250,45200,45250,45200,104
20240701,113700,1239091850,45250,45250,45250,45250,275
20240701,113600,1226648100,45250,45200,45250,45200,103
20240701,113500,1221992450,45250,45250,45250,45250,172
20240701,113400,1214209450,45250,45250,45250,45250,203
20240701,113300,1205023700,45250,45250,45250,45250,103
20240701,113200,1200362950,45250,45300,45300,45250,121
20240701,113100,1194886750,45250,45200,45250,45200,104
20240701,113000,1190185700,45250,45250,45250,45200,197
20240701,112900,1181276400,45200,45250,45250,45200,111
20240701,112800,1176258850,45250,45200,45250,45200,147
20240701,112700,1169612050,45250,45200,45250,45200,119
20240701,112600,1164232250,45300,45150,45300,45150,212
20240701,112500,1154649850,45150,45150,45150,45150,102
20240701,112400,1150044550,45150,45150,45200,45150,108
20240701,112300,1145168200,45150,45250,45250,45150,112
20240701,112200,1140111250,45200,45200,45250,45200,104
20240701,112100,1135410400,45200,45150,45200,45150,131
20240701,112000,1129494150,45250,45200,45250,45200,236
20240701,111900,1118826900,45150,45150,45150,45150,103
20240701,111800,1114176450,45200,45200,45200,45200,45
20240701,111700,1112142450,45200,45150,45200,45150,106
20240701,111600,1107356300,45200,45200,45200,45200,104
20240701,111500,1102655500,45250,45250,45250,45200,105
20240701,111400,1097909400,45200,45150,45200,45150,129
20240701,111300,1092083950,45200,45150,45200,45150,253
20240701,111200,1080658300,45150,45150,45150,45150,208
20240701,111100,1071267100,45150,45150,45150,45150,201
20240701,111000,1062191950,45200,45200,45200,45200,12
20240701,110900,1061649550,45200,45150,45200,45150,118
20240701,110800,1056320900,45200,45200,45200,45150,138
20240701,110700,1050088250,45200,45200,45200,45200,98
20240701,110600,1045658650,45200,45200,45250,45200,155
20240701,110500,1038652550,45200,45250,45250,45200,135
20240701,110400,1032548900,45250,45250,45300,45250,142
20240701,110300,1026123300,45250,45350,45400,45250,323
20240701,110200,1011489850,45300,45250,45350,45250,216
20240701,110100,1001704850,45200,45200,45200,45200,109
20240701,110000,996778050,45200,45250,45300,45200,325
20240701,105900,982083600,45300,45250,45300,45250,104
20240701,105800,977377550,45250,45300,45300,45250,105
20240701,105700,972626150,45250,45250,45250,45250,104
20240701,105600,967920150,45250,45300,45300,45250,108
20240701,105500,963032900,45250,45300,45350,45250,205
20240701,105400,953751350,45400,45350,45400,45300,122
20240701,105300,948223550,45350,45350,45350,45300,105
20240701,105200,943461850,45400,45350,45400,45300,104
20240701,105100,938750350,45350,45300,45350,45300,184
20240701,105000,930411050,45300,45250,45300,45250,198
20240701,104900,921446800,45250,45300,45300,45250,71
20240701,104800,918233000,45300,45200,45300,45200,179
20240701,104700,910134350,45250,45250,45250,45200,151
20240701,104600,903302600,45250,45300,45350,45250,101
20240701,104500,898732200,45250,45300,45300,45250,118
20240701,104400,893387100,45350,45300,45400,45300,113
20240701,104300,888267750,45300,45250,45300,45200,391
20240701,104200,870579950,45250,45350,45350,45250,821
20240701,104100,833405900,45350,45400,45400,45300,557
20240701,104000,808147850,45400,45450,45500,45400,704
20240701,103900,776179850,45450,45600,45600,45450,997
20240701,103800,730814700,45650,45550,45650,45550,105
20240701,103700,726031500,45600,45600,45600,45600,182
20240701,103600,717732300,45650,45600,45650,45600,103
20240701,103500,713035450,45600,45600,45650,45600,379
20240701,103400,695752200,45650,45600,45650,45600,164
20240701,103300,688271350,45600,45600,45600,45600,102
20240701,103200,683620150,45600,45650,45700,45600,162
20240701,103100,676224800,45600,45650,45650,45600,439
20240701,103000,656206100,45700,45700,45700,45650,679
20240701,102900,625205700,45650,45700,45700,45650,180
20240701,102800,616988600,45700,45750,45750,45700,279
20240701,102700,604233250,45750,45850,45850,45750,533
20240701,102600,579837700,45850,45850,45850,45850,24
20240701,102500,578737300,45850,45850,45850,45850,102
20240701,102400,574060600,45850,45850,45850,45850,208
20240701,102300,564523800,45850,45850,45900,45850,154
20240701,102200,557460400,45850,45850,45850,45850,0
20240701,102100,557460400,45850,45900,45900,45850,29
20240701,102000,556129350,45850,45850,45900,45850,31
20240701,101900,554707950,45850,45850,45850,45850,163
20240701,101800,547234400,45900,45900,45900,45900,131
20240701,101700,541221500,45900,45900,45900,45900,3
20240701,101600,541083800,45950,45950,45950,45950,262
20240701,101500,529044900,45900,45900,45950,45850,1976
20240701,101400,438257450,45900,45900,45900,45900,2
20240701,101300,438165650,45950,45950,45950,45850,23
20240701,101200,437108900,45850,45850,45850,45850,0
20240701,101100,437108900,45850,45900,45900,45850,127
20240701,101000,431285050,45950,45950,45950,45950,3
20240701,100900,431147200,45950,45900,45950,45850,9
20240701,100800,430734200,45900,45950,45950,45900,123
20240701,100700,425088400,45900,45950,45950,45900,2
20240701,100600,424996550,45950,45950,45950,45950,0
20240701,100500,424996550,45950,45950,45950,45950,0
20240701,100400,424996550,45950,45950,45950,45950,0
20240701,100300,424996550,45950,45950,45950,45950,0
20240701,100200,424996550,45950,45950,45950,45950,16
20240701,100100,424261350,46000,46000,46050,46000,148
20240701,100000,417453300,46000,45900,46000,45900,280
20240701,095900,404600400,45850,45850,45850,45850,20
20240701,095800,403683400,45800,45800,45800,45800,0
20240701,095700,403683400,45800,45850,45900,45800,107
20240701,095600,398781100,45800,45800,45800,45800,17
20240701,095500,398002500,45850,45800,45850,45800,41
20240701,095400,396124650,45850,45850,45850,45850,43
20240701,095300,394153100,45900,45800,45900,45800,140
20240701,095200,387740150,45800,45800,45800,45800,81
20240701,095100,384030350,45800,45750,45800,45750,42
20240701,095000,382107850,45750,45750,45750,45750,35
20240701,094900,380506600,45750,45750,45750,45750,21
20240701,094800,379545850,45750,45700,45750,45700,162
20240701,094700,372139350,45750,45750,45750,45650,623
20240701,094600,343684800,45750,45800,45800,45750,300
20240701,094500,329956700,45800,45800,45800,45800,321
20240701,094400,315254900,45800,45900,45900,45800,477
20240701,094300,293385800,45900,45900,45900,45900,282
20240701,094200,280442000,45900,45900,45900,45900,319
20240701,094100,265799900,45900,45900,45900,45900,3
20240701,094000,265662200,45900,45950,45950,45900,2
20240701,093900,265570350,45950,45950,45950,45950,3
20240701,093800,265432500,45950,45950,45950,45950,0
20240701,093700,265432500,45950,45950,45950,45950,12
20240701,093600,264881100,45900,45900,45900,45900,55
20240701,093500,262356600,45900,45900,45900,45850,488
20240701,093400,239962400,45900,45900,45900,45900,115
20240701,093300,234683900,45900,45950,45950,45900,332
20240701,093200,219438800,45950,46050,46050,45950,421
20240701,093100,200075300,46050,46050,46050,46050,0
20240701,093000,200075300,46050,46050,46050,46050,1
20240701,092900,200029250,46000,46000,46000,46000,10
20240701,092800,199569250,46050,46050,46100,46050,480
20240701,092700,177465100,46100,46100,46100,46100,0
20240701,092600,177465100,46100,46100,46100,46100,251
20240701,092500,165894000,46100,46100,46100,46100,4
20240701,092400,165709600,46150,46150,46150,46150,0
20240701,092300,165709600,46150,46150,46150,46150,25
20240701,092200,164555850,46150,46150,46150,46150,0
20240701,092100,164555850,46150,46100,46150,46100,98
20240701,092000,160034150,46100,46100,46100,46100,2
20240701,091900,159941950,46100,46100,46100,46100,53
20240701,091800,157498650,46100,46100,46100,46100,0
20240701,091700,157498650,46100,46100,46100,46100,6
20240701,091600,157222050,46100,46200,46200,46100,1032
20240701,091500,109636000,46200,46150,46200,46150,492
20240701,091400,86929100,46250,46100,46250,46100,17
20240701,091300,86145250,46100,46250,46250,46100,27
20240701,091200,84898150,46200,46200,46200,46100,81
20240701,091100,81156050,46200,46200,46200,46200,374
20240701,091000,63877250,46200,46200,46200,46200,13
20240701,090900,63276650,46250,46250,46250,46250,0
20240701,090800,63276650,46250,46250,46250,46250,0
20240701,090700,63276650,46250,46250,46250,46250,4
20240701,090600,63091650,46200,46100,46200,46100,333
20240701,090500,47738750,46100,46050,46100,46050,505
20240701,090400,24477550,45950,46100,46100,45950,80
20240701,090300,20796100,45950,45950,45950,45950,93
20240701,090200,16522750,45950,45950,46100,45950,44
20240701,090100,14500200,45950,45950,45950,45850,126
20240701,090000,8718000,45950,46150,46150,45900,184