KissMeData/200710/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203900,8361357200,27700,27700,27700,27700,3273
20240625,203800,8361357200,27700,27700,27700,27700,0
20240625,203700,8361357200,27700,27700,27700,27700,0
20240625,203600,8361357200,27700,27700,27700,27700,0
20240625,203500,8361357200,27700,27700,27700,27700,0
20240625,203400,8361357200,27700,27700,27700,27700,0
20240625,203300,8361357200,27700,27700,27700,27700,0
20240625,203200,8361357200,27700,27700,27700,27700,0
20240625,203100,8361357200,27700,27700,27700,27700,0
20240625,203000,8361357200,27700,27700,27700,27700,0
20240625,202900,8361357200,27700,27700,27700,27700,0
20240625,202800,8361357200,27700,27700,27700,27700,0
20240625,202700,8361357200,27700,27700,27700,27700,0
20240625,202600,8361357200,27700,27700,27700,27700,0
20240625,202500,8361357200,27700,27700,27700,27700,0
20240625,202400,8361357200,27700,27700,27700,27700,0
20240625,202300,8361357200,27700,27700,27700,27700,0
20240625,202200,8361357200,27700,27700,27700,27700,0
20240625,202100,8361357200,27700,27700,27700,27700,0
20240625,202000,8361357200,27700,27700,27700,27700,0
20240625,201900,8361357200,27700,27700,27700,27700,0
20240625,201800,8361357200,27700,27700,27700,27700,0
20240625,201700,8361357200,27700,27700,27700,27700,0
20240625,201600,8361357200,27700,27700,27700,27700,0
20240625,201500,8361357200,27700,27700,27700,27700,0
20240625,201400,8361357200,27700,27700,27700,27700,0
20240625,201300,8361357200,27700,27700,27700,27700,0
20240625,201200,8361357200,27700,27700,27700,27700,0
20240625,201100,8361357200,27700,27700,27700,27700,0
20240625,201000,8361357200,27700,27700,27700,27700,0
20240625,200900,8361357200,27700,27700,27700,27700,3273
20240625,200800,8361357200,27700,27700,27700,27700,0
20240625,200700,8361357200,27700,27700,27700,27700,0
20240625,200600,8361357200,27700,27700,27700,27700,0
20240625,200500,8361357200,27700,27700,27700,27700,0
20240625,200400,8361357200,27700,27700,27700,27700,0
20240625,200300,8361357200,27700,27700,27700,27700,0
20240625,200200,8361357200,27700,27700,27700,27700,0
20240625,200100,8361357200,27700,27700,27700,27700,0
20240625,200000,8361357200,27700,27700,27700,27700,0
20240625,195900,8361357200,27700,27700,27700,27700,0
20240625,195800,8361357200,27700,27700,27700,27700,0
20240625,195700,8361357200,27700,27700,27700,27700,0
20240625,195600,8361357200,27700,27700,27700,27700,0
20240625,195500,8361357200,27700,27700,27700,27700,0
20240625,195400,8361357200,27700,27700,27700,27700,0
20240625,195300,8361357200,27700,27700,27700,27700,0
20240625,195200,8361357200,27700,27700,27700,27700,0
20240625,195100,8361357200,27700,27700,27700,27700,0
20240625,195000,8361357200,27700,27700,27700,27700,0
20240625,194900,8361357200,27700,27700,27700,27700,0
20240625,194800,8361357200,27700,27700,27700,27700,0
20240625,194700,8361357200,27700,27700,27700,27700,0
20240625,194600,8361357200,27700,27700,27700,27700,0
20240625,194500,8361357200,27700,27700,27700,27700,0
20240625,194400,8361357200,27700,27700,27700,27700,0
20240625,194300,8361357200,27700,27700,27700,27700,0
20240625,194200,8361357200,27700,27700,27700,27700,0
20240625,194100,8361357200,27700,27700,27700,27700,0
20240625,194000,8361357200,27700,27700,27700,27700,0
20240625,193900,8361357200,27700,27700,27700,27700,3273
20240625,193800,8361357200,27700,27700,27700,27700,0
20240625,193700,8361357200,27700,27700,27700,27700,0
20240625,193600,8361357200,27700,27700,27700,27700,0
20240625,193500,8361357200,27700,27700,27700,27700,0
20240625,193400,8361357200,27700,27700,27700,27700,0
20240625,193300,8361357200,27700,27700,27700,27700,0
20240625,193200,8361357200,27700,27700,27700,27700,0
20240625,193100,8361357200,27700,27700,27700,27700,0
20240625,193000,8361357200,27700,27700,27700,27700,0
20240625,192900,8361357200,27700,27700,27700,27700,0
20240625,192800,8361357200,27700,27700,27700,27700,0
20240625,192700,8361357200,27700,27700,27700,27700,0
20240625,192600,8361357200,27700,27700,27700,27700,0
20240625,192500,8361357200,27700,27700,27700,27700,0
20240625,192400,8361357200,27700,27700,27700,27700,0
20240625,192300,8361357200,27700,27700,27700,27700,0
20240625,192200,8361357200,27700,27700,27700,27700,0
20240625,192100,8361357200,27700,27700,27700,27700,0
20240625,192000,8361357200,27700,27700,27700,27700,0
20240625,191900,8361357200,27700,27700,27700,27700,0
20240625,191800,8361357200,27700,27700,27700,27700,0
20240625,191700,8361357200,27700,27700,27700,27700,0
20240625,191600,8361357200,27700,27700,27700,27700,0
20240625,191500,8361357200,27700,27700,27700,27700,0
20240625,191400,8361357200,27700,27700,27700,27700,0
20240625,191300,8361357200,27700,27700,27700,27700,0
20240625,191200,8361357200,27700,27700,27700,27700,0
20240625,191100,8361357200,27700,27700,27700,27700,0
20240625,191000,8361357200,27700,27700,27700,27700,0
20240625,190900,8361357200,27700,27700,27700,27700,3273
20240625,190800,8361357200,27700,27700,27700,27700,0
20240625,190700,8361357200,27700,27700,27700,27700,0
20240625,190600,8361357200,27700,27700,27700,27700,0
20240625,190500,8361357200,27700,27700,27700,27700,0
20240625,190400,8361357200,27700,27700,27700,27700,0
20240625,190300,8361357200,27700,27700,27700,27700,0
20240625,190200,8361357200,27700,27700,27700,27700,0
20240625,190100,8361357200,27700,27700,27700,27700,0
20240625,190000,8361357200,27700,27700,27700,27700,0
20240625,185900,8361357200,27700,27700,27700,27700,0
20240625,185800,8361357200,27700,27700,27700,27700,0
20240625,185700,8361357200,27700,27700,27700,27700,0
20240625,185600,8361357200,27700,27700,27700,27700,0
20240625,185500,8361357200,27700,27700,27700,27700,0
20240625,185400,8361357200,27700,27700,27700,27700,0
20240625,185300,8361357200,27700,27700,27700,27700,0
20240625,185200,8361357200,27700,27700,27700,27700,0
20240625,185100,8361357200,27700,27700,27700,27700,0
20240625,185000,8361357200,27700,27700,27700,27700,0
20240625,184900,8361357200,27700,27700,27700,27700,0
20240625,184800,8361357200,27700,27700,27700,27700,0
20240625,184700,8361357200,27700,27700,27700,27700,0
20240625,184600,8361357200,27700,27700,27700,27700,0
20240625,184500,8361357200,27700,27700,27700,27700,0
20240625,184400,8361357200,27700,27700,27700,27700,0
20240625,184300,8361357200,27700,27700,27700,27700,0
20240625,184200,8361357200,27700,27700,27700,27700,0
20240625,184100,8361357200,27700,27700,27700,27700,0
20240625,184000,8361357200,27700,27700,27700,27700,0
20240625,183900,8361357200,27700,27700,27700,27700,3273
20240625,183800,8361357200,27700,27700,27700,27700,0
20240625,183700,8361357200,27700,27700,27700,27700,0
20240625,183600,8361357200,27700,27700,27700,27700,0
20240625,183500,8361357200,27700,27700,27700,27700,0
20240625,183400,8361357200,27700,27700,27700,27700,0
20240625,183300,8361357200,27700,27700,27700,27700,0
20240625,183200,8361357200,27700,27700,27700,27700,0
20240625,183100,8361357200,27700,27700,27700,27700,0
20240625,183000,8361357200,27700,27700,27700,27700,0
20240625,182900,8361357200,27700,27700,27700,27700,0
20240625,182800,8361357200,27700,27700,27700,27700,0
20240625,182700,8361357200,27700,27700,27700,27700,0
20240625,182600,8361357200,27700,27700,27700,27700,0
20240625,182500,8361357200,27700,27700,27700,27700,0
20240625,182400,8361357200,27700,27700,27700,27700,0
20240625,182300,8361357200,27700,27700,27700,27700,0
20240625,182200,8361357200,27700,27700,27700,27700,0
20240625,182100,8361357200,27700,27700,27700,27700,0
20240625,182000,8361357200,27700,27700,27700,27700,0
20240625,181900,8361357200,27700,27700,27700,27700,0
20240625,181800,8361357200,27700,27700,27700,27700,0
20240625,181700,8361357200,27700,27700,27700,27700,0
20240625,181600,8361357200,27700,27700,27700,27700,0
20240625,181500,8361357200,27700,27700,27700,27700,0
20240625,181400,8361357200,27700,27700,27700,27700,0
20240625,181300,8361357200,27700,27700,27700,27700,0
20240625,181200,8361357200,27700,27700,27700,27700,0
20240625,181100,8361357200,27700,27700,27700,27700,0
20240625,181000,8361357200,27700,27700,27700,27700,0
20240625,180900,8361357200,27700,27700,27700,27700,3273
20240625,180800,8361357200,27700,27700,27700,27700,0
20240625,180700,8361357200,27700,27700,27700,27700,0
20240625,180600,8361357200,27700,27700,27700,27700,0
20240625,180500,8361357200,27700,27700,27700,27700,0
20240625,180400,8361357200,27700,27700,27700,27700,0
20240625,180300,8361357200,27700,27700,27700,27700,0
20240625,180200,8361357200,27700,27700,27700,27700,0
20240625,180100,8361357200,27700,27700,27700,27700,0
20240625,180000,8361357200,27700,27700,27700,27700,0
20240625,175900,8361357200,27700,27700,27700,27700,0
20240625,175800,8361357200,27700,27700,27700,27700,0
20240625,175700,8361357200,27700,27700,27700,27700,0
20240625,175600,8361357200,27700,27700,27700,27700,0
20240625,175500,8361357200,27700,27700,27700,27700,0
20240625,175400,8361357200,27700,27700,27700,27700,0
20240625,175300,8361357200,27700,27700,27700,27700,0
20240625,175200,8361357200,27700,27700,27700,27700,0
20240625,175100,8361357200,27700,27700,27700,27700,0
20240625,175000,8361357200,27700,27700,27700,27700,0
20240625,174900,8361357200,27700,27700,27700,27700,0
20240625,174800,8361357200,27700,27700,27700,27700,0
20240625,174700,8361357200,27700,27700,27700,27700,0
20240625,174600,8361357200,27700,27700,27700,27700,0
20240625,174500,8361357200,27700,27700,27700,27700,0
20240625,174400,8361357200,27700,27700,27700,27700,0
20240625,174300,8361357200,27700,27700,27700,27700,0
20240625,174200,8361357200,27700,27700,27700,27700,0
20240625,174100,8361357200,27700,27700,27700,27700,0
20240625,174000,8361357200,27700,27700,27700,27700,0
20240625,173900,8361357200,27700,27700,27700,27700,3273
20240625,173800,8361357200,27700,27700,27700,27700,0
20240625,173700,8361357200,27700,27700,27700,27700,0
20240625,173600,8361357200,27700,27700,27700,27700,0
20240625,173500,8361357200,27700,27700,27700,27700,0
20240625,173400,8361357200,27700,27700,27700,27700,0
20240625,173300,8361357200,27700,27700,27700,27700,0
20240625,173200,8361357200,27700,27700,27700,27700,0
20240625,173100,8361357200,27700,27700,27700,27700,0
20240625,173000,8361357200,27700,27700,27700,27700,0
20240625,172900,8361357200,27700,27700,27700,27700,0
20240625,172800,8361357200,27700,27700,27700,27700,0
20240625,172700,8361357200,27700,27700,27700,27700,0
20240625,172600,8361357200,27700,27700,27700,27700,0
20240625,172500,8361357200,27700,27700,27700,27700,0
20240625,172400,8361357200,27700,27700,27700,27700,0
20240625,172300,8361357200,27700,27700,27700,27700,0
20240625,172200,8361357200,27700,27700,27700,27700,0
20240625,172100,8361357200,27700,27700,27700,27700,0
20240625,172000,8361357200,27700,27700,27700,27700,0
20240625,171900,8361357200,27700,27700,27700,27700,0
20240625,171800,8361357200,27700,27700,27700,27700,0
20240625,171700,8361357200,27700,27700,27700,27700,0
20240625,171600,8361357200,27700,27700,27700,27700,0
20240625,171500,8361357200,27700,27700,27700,27700,0
20240625,171400,8361357200,27700,27700,27700,27700,0
20240625,171300,8361357200,27700,27700,27700,27700,0
20240625,171200,8361357200,27700,27700,27700,27700,0
20240625,171100,8361357200,27700,27700,27700,27700,0
20240625,171000,8361357200,27700,27700,27700,27700,0
20240625,170900,8361357200,27700,27700,27700,27700,3273
20240625,170800,8361357200,27700,27700,27700,27700,0
20240625,170700,8361357200,27700,27700,27700,27700,0
20240625,170600,8361357200,27700,27700,27700,27700,0
20240625,170500,8361357200,27700,27700,27700,27700,0
20240625,170400,8361357200,27700,27700,27700,27700,0
20240625,170300,8361357200,27700,27700,27700,27700,0
20240625,170200,8361357200,27700,27700,27700,27700,0
20240625,170100,8361357200,27700,27700,27700,27700,0
20240625,170000,8361357200,27700,27700,27700,27700,0
20240625,165900,8361357200,27700,27700,27700,27700,0
20240625,165800,8361357200,27700,27700,27700,27700,0
20240625,165700,8361357200,27700,27700,27700,27700,0
20240625,165600,8361357200,27700,27700,27700,27700,0
20240625,165500,8361357200,27700,27700,27700,27700,0
20240625,165400,8361357200,27700,27700,27700,27700,0
20240625,165300,8361357200,27700,27700,27700,27700,0
20240625,165200,8361357200,27700,27700,27700,27700,0
20240625,165100,8361357200,27700,27700,27700,27700,0
20240625,165000,8361357200,27700,27700,27700,27700,0
20240625,164900,8361357200,27700,27700,27700,27700,0
20240625,164800,8361357200,27700,27700,27700,27700,0
20240625,164700,8361357200,27700,27700,27700,27700,0
20240625,164600,8361357200,27700,27700,27700,27700,0
20240625,164500,8361357200,27700,27700,27700,27700,0
20240625,164400,8361357200,27700,27700,27700,27700,0
20240625,164300,8361357200,27700,27700,27700,27700,0
20240625,164200,8361357200,27700,27700,27700,27700,0
20240625,164100,8361357200,27700,27700,27700,27700,0
20240625,164000,8361357200,27700,27700,27700,27700,0
20240625,163900,8361357200,27700,27700,27700,27700,3273
20240625,163800,8361357200,27700,27700,27700,27700,0
20240625,163700,8361357200,27700,27700,27700,27700,0
20240625,163600,8361357200,27700,27700,27700,27700,0
20240625,163500,8361357200,27700,27700,27700,27700,0
20240625,163400,8361357200,27700,27700,27700,27700,0
20240625,163300,8361357200,27700,27700,27700,27700,0
20240625,163200,8361357200,27700,27700,27700,27700,0
20240625,163100,8361357200,27700,27700,27700,27700,0
20240625,163000,8361357200,27700,27700,27700,27700,0
20240625,162900,8361357200,27700,27700,27700,27700,0
20240625,162800,8361357200,27700,27700,27700,27700,0
20240625,162700,8361357200,27700,27700,27700,27700,0
20240625,162600,8361357200,27700,27700,27700,27700,0
20240625,162500,8361357200,27700,27700,27700,27700,0
20240625,162400,8361357200,27700,27700,27700,27700,0
20240625,162300,8361357200,27700,27700,27700,27700,0
20240625,162200,8361357200,27700,27700,27700,27700,0
20240625,162100,8361357200,27700,27700,27700,27700,0
20240625,162000,8361357200,27700,27700,27700,27700,0
20240625,161900,8361357200,27700,27700,27700,27700,0
20240625,161800,8361357200,27700,27700,27700,27700,0
20240625,161700,8361357200,27700,27700,27700,27700,0
20240625,161600,8361357200,27700,27700,27700,27700,0
20240625,161500,8361357200,27700,27700,27700,27700,0
20240625,161400,8361357200,27700,27700,27700,27700,0
20240625,161300,8361357200,27700,27700,27700,27700,0
20240625,161200,8361357200,27700,27700,27700,27700,0
20240625,161100,8361357200,27700,27700,27700,27700,0
20240625,161000,8361357200,27700,27700,27700,27700,0
20240625,160900,8361357200,27700,27700,27700,27700,3273
20240625,160800,8361357200,27700,27700,27700,27700,0
20240625,160700,8361357200,27700,27700,27700,27700,0
20240625,160600,8361357200,27700,27700,27700,27700,0
20240625,160500,8361357200,27700,27700,27700,27700,0
20240625,160400,8361357200,27700,27700,27700,27700,0
20240625,160300,8361357200,27700,27700,27700,27700,0
20240625,160200,8361357200,27700,27700,27700,27700,0
20240625,160100,8361357200,27700,27700,27700,27700,0
20240625,160000,8361357200,27700,27700,27700,27700,0
20240625,155900,8361357200,27700,27700,27700,27700,0
20240625,155800,8361357200,27700,27700,27700,27700,0
20240625,155700,8361357200,27700,27700,27700,27700,0
20240625,155600,8361357200,27700,27700,27700,27700,0
20240625,155500,8361357200,27700,27700,27700,27700,0
20240625,155400,8361357200,27700,27700,27700,27700,0
20240625,155300,8361357200,27700,27700,27700,27700,0
20240625,155200,8361357200,27700,27700,27700,27700,0
20240625,155100,8361357200,27700,27700,27700,27700,0
20240625,155000,8361357200,27700,27700,27700,27700,0
20240625,154900,8361357200,27700,27700,27700,27700,0
20240625,154800,8361357200,27700,27700,27700,27700,0
20240625,154700,8361357200,27700,27700,27700,27700,0
20240625,154600,8361357200,27700,27700,27700,27700,0
20240625,154500,8361357200,27700,27700,27700,27700,0
20240625,154400,8361357200,27700,27700,27700,27700,0
20240625,154300,8361357200,27700,27700,27700,27700,0
20240625,154200,8361357200,27700,27700,27700,27700,0
20240625,154100,8361357200,27700,27700,27700,27700,0
20240625,154000,8361357200,27700,27700,27700,27700,0
20240625,153900,8361357200,27700,27700,27700,27700,3273
20240625,153800,8361357200,27700,27700,27700,27700,0
20240625,153700,8361357200,27700,27700,27700,27700,0
20240625,153600,8361357200,27700,27700,27700,27700,0
20240625,153500,8361357200,27700,27700,27700,27700,0
20240625,153400,8361357200,27700,27700,27700,27700,0
20240625,153300,8361357200,27700,27700,27700,27700,0
20240625,153200,8361357200,27700,27700,27700,27700,0
20240625,153100,8361357200,27700,27700,27700,27700,0
20240625,153000,8361357200,27700,27700,27700,27700,3273
20240625,152900,8270695100,27800,27800,27800,27800,0
20240625,152800,8270695100,27800,27800,27800,27800,0
20240625,152700,8270695100,27800,27800,27800,27800,0
20240625,152600,8270695100,27800,27800,27800,27800,0
20240625,152500,8270695100,27800,27800,27800,27800,0
20240625,152400,8270695100,27800,27800,27800,27800,0
20240625,152300,8270695100,27800,27800,27800,27800,0
20240625,152200,8270695100,27800,27800,27800,27800,0
20240625,152100,8270695100,27800,27800,27800,27800,0
20240625,152000,8270695100,27800,27800,27800,27800,0
20240625,151900,8270695100,27800,27850,27850,27750,1293
20240625,151800,8234789450,27850,27800,27850,27750,382
20240625,151700,8224169900,27800,27750,27800,27750,418
20240625,151600,8212558550,27800,27750,27800,27750,671
20240625,151500,8193929400,27750,27750,27750,27700,346
20240625,151400,8184328250,27750,27700,27750,27700,129
20240625,151300,8180750350,27700,27750,27750,27700,438
20240625,151200,8168604850,27750,27700,27750,27700,2252
20240625,151100,8106216200,27700,27650,27700,27600,292
20240625,151000,8098138700,27650,27600,27650,27600,264
20240625,150900,8090851300,27600,27600,27600,27550,901
20240625,150800,8065990700,27600,27600,27650,27550,2224
20240625,150700,8004609450,27600,27650,27700,27600,789
20240625,150600,7982818700,27700,27600,27700,27600,788
20240625,150500,7961062850,27600,27650,27650,27600,941
20240625,150400,7935089050,27600,27600,27700,27600,567
20240625,150300,7919422350,27600,27600,27650,27600,1665
20240625,150200,7873465950,27650,27650,27700,27600,3453
20240625,150100,7778108550,27650,27650,27700,27650,436
20240625,150000,7766051950,27650,27600,27700,27600,1349
20240625,145900,7728779250,27650,27600,27650,27600,1581
20240625,145800,7685077100,27600,27550,27650,27550,725
20240625,145700,7665065250,27600,27650,27700,27600,2174
20240625,145600,7605057250,27600,27650,27700,27600,901
20240625,145500,7580183150,27650,27600,27700,27600,888
20240625,145400,7555643700,27600,27600,27700,27550,1619
20240625,145300,7510960050,27600,27600,27700,27600,669
20240625,145200,7492479050,27650,27650,27700,27650,1324
20240625,145100,7455849000,27650,27600,27700,27600,971
20240625,145000,7428994600,27650,27600,27650,27600,1051
20240625,144900,7399981450,27600,27600,27650,27600,1171
20240625,144800,7367659750,27600,27650,27700,27600,643
20240625,144700,7349901800,27600,27650,27650,27600,1079
20240625,144600,7320111050,27600,27600,27650,27600,721
20240625,144500,7300207600,27600,27650,27650,27600,513
20240625,144400,7286046200,27600,27600,27650,27600,770
20240625,144300,7264794150,27600,27650,27700,27600,1233
20240625,144200,7230692150,27600,27600,27700,27600,683
20240625,144100,7211827250,27600,27650,27700,27600,840
20240625,144000,7188618400,27650,27600,27700,27600,658
20240625,143900,7170442150,27600,27650,27650,27600,565
20240625,143800,7154824050,27650,27650,27700,27650,808
20240625,143700,7132482800,27700,27700,27700,27650,762
20240625,143600,7111401300,27750,27750,27800,27650,700
20240625,143500,7092018150,27700,27650,27750,27650,770
20240625,143400,7070681000,27700,27650,27750,27650,911
20240625,143300,7045467150,27700,27650,27700,27650,752
20240625,143200,7024649550,27650,27700,27700,27650,437
20240625,143100,7012551150,27800,27700,27800,27700,930
20240625,143000,6986781450,27700,27700,27750,27650,908
20240625,142900,6961637300,27700,27650,27750,27650,713
20240625,142800,6941896650,27650,27650,27700,27650,303
20240625,142700,6933510350,27650,27650,27750,27650,649
20240625,142600,6915560750,27650,27700,27750,27650,817
20240625,142500,6892927700,27700,27750,27750,27700,554
20240625,142400,6877581600,27750,27750,27800,27700,832
20240625,142300,6854498700,27800,27750,27800,27750,363
20240625,142200,6844423500,27750,27800,27800,27700,294
20240625,142100,6836262950,27800,27750,27800,27700,341
20240625,142000,6826798550,27750,27800,27800,27700,588
20240625,141900,6810490100,27800,27800,27850,27750,1116
20240625,141800,6779471500,27800,27800,27800,27750,288
20240625,141700,6771473150,27850,27800,27850,27700,351
20240625,141600,6761727400,27750,27750,27800,27750,2362
20240625,141500,6696094500,27700,27700,27700,27650,615
20240625,141400,6679081900,27650,27700,27700,27650,329
20240625,141300,6669982950,27700,27700,27750,27650,675
20240625,141200,6651289650,27750,27700,27750,27700,40
20240625,141100,6650180350,27700,27700,27700,27700,538
20240625,141000,6635277750,27650,27700,27700,27650,474
20240625,140900,6622157300,27700,27700,27700,27700,252
20240625,140800,6615176900,27700,27650,27700,27650,334
20240625,140700,6605937300,27700,27650,27700,27650,527
20240625,140600,6591362600,27650,27650,27700,27650,326
20240625,140500,6582348600,27650,27650,27700,27650,115
20240625,140400,6579168650,27700,27650,27700,27600,969
20240625,140300,6552381500,27700,27700,27700,27700,159
20240625,140200,6547977200,27700,27650,27750,27650,329
20240625,140100,6538871800,27700,27650,27700,27650,465
20240625,140000,6525998450,27600,27700,27700,27600,958
20240625,135900,6499521550,27700,27700,27700,27700,220
20240625,135800,6493427550,27650,27650,27650,27650,530
20240625,135700,6478773050,27650,27650,27700,27600,1347
20240625,135600,6441538850,27600,27650,27650,27550,376
20240625,135500,6431159500,27600,27600,27650,27600,191
20240625,135400,6425887850,27600,27650,27650,27600,714
20240625,135300,6406179350,27650,27600,27650,27600,450
20240625,135200,6393758500,27600,27700,27700,27600,186
20240625,135100,6388619400,27700,27600,27700,27600,513
20240625,135000,6374445400,27600,27700,27700,27600,269
20240625,134900,6367004100,27650,27650,27650,27600,424
20240625,134800,6355285500,27650,27700,27750,27650,541
20240625,134700,6340292000,27650,27700,27700,27650,628
20240625,134600,6322906750,27700,27650,27700,27650,556
20240625,134500,6307515750,27700,27700,27700,27600,320
20240625,134400,6298676350,27650,27650,27650,27600,459
20240625,134300,6285994050,27650,27650,27700,27650,311
20240625,134200,6277391750,27650,27650,27700,27650,367
20240625,134100,6267241400,27700,27700,27700,27650,519
20240625,134000,6252878650,27650,27700,27700,27650,422
20240625,133900,6241196050,27700,27750,27750,27650,255
20240625,133800,6234140150,27600,27650,27700,27600,531
20240625,133700,6219461450,27650,27700,27700,27600,587
20240625,133600,6203231950,27700,27700,27700,27650,900
20240625,133500,6178308500,27650,27650,27650,27600,305
20240625,133400,6169878600,27600,27650,27650,27600,377
20240625,133300,6159472750,27650,27650,27700,27600,615
20240625,133200,6142480750,27700,27650,27700,27650,76
20240625,133100,6140378050,27700,27650,27700,27600,786
20240625,133000,6118647550,27700,27700,27700,27700,522
20240625,132900,6104188150,27750,27650,27750,27650,342
20240625,132800,6094718650,27700,27650,27700,27650,255
20240625,132700,6087667750,27700,27700,27750,27650,1818
20240625,132600,6037259350,27700,27650,27700,27650,611
20240625,132500,6020356350,27650,27700,27700,27650,200
20240625,132400,6014821200,27650,27650,27650,27600,456
20240625,132300,6002218300,27650,27650,27650,27600,560
20240625,132200,5986752650,27650,27600,27650,27600,171
20240625,132100,5982029200,27600,27600,27650,27600,740
20240625,132000,5961603850,27700,27650,27700,27600,599
20240625,131900,5945049750,27650,27650,27650,27600,258
20240625,131800,5937923800,27650,27600,27650,27600,615
20240625,131700,5920944250,27600,27650,27650,27600,486
20240625,131600,5907529500,27650,27650,27650,27600,197
20240625,131500,5902088200,27600,27600,27650,27600,381
20240625,131400,5891570600,27600,27650,27650,27600,393
20240625,131300,5880723100,27650,27650,27650,27600,291
20240625,131200,5872681250,27600,27650,27650,27600,465
20240625,131100,5859838450,27650,27650,27650,27650,510
20240625,131000,5845736950,27650,27700,27700,27650,367
20240625,130900,5835574250,27700,27700,27700,27650,580
20240625,130800,5819522750,27650,27650,27650,27600,417
20240625,130700,5807997800,27700,27650,27700,27650,342
20240625,130600,5798540250,27650,27650,27700,27650,457
20240625,130500,5785893050,27700,27650,27700,27650,643
20240625,130400,5768110350,27600,27650,27700,27600,529
20240625,130300,5753492450,27650,27600,27650,27600,313
20240625,130200,5744853100,27600,27650,27650,27600,505
20240625,130100,5730907650,27600,27600,27650,27600,603
20240625,130000,5714262300,27650,27600,27650,27600,371
20240625,125900,5704017450,27650,27650,27650,27600,241
20240625,125800,5697356550,27600,27650,27700,27600,703
20240625,125700,5677927250,27650,27600,27700,27600,633
20240625,125600,5660440600,27650,27700,27700,27650,155
20240625,125500,5656154750,27650,27600,27650,27550,511
20240625,125400,5642043250,27600,27650,27650,27550,862
20240625,125300,5618238450,27550,27550,27600,27550,485
20240625,125200,5604869250,27600,27600,27650,27600,360
20240625,125100,5594933200,27650,27600,27650,27600,370
20240625,125000,5584720000,27650,27650,27650,27600,540
20240625,124900,5569804550,27650,27700,27700,27600,513
20240625,124800,5555613200,27650,27650,27650,27600,541
20240625,124700,5540664450,27650,27600,27650,27600,605
20240625,124600,5523955650,27600,27600,27700,27550,339
20240625,124500,5514603850,27600,27550,27600,27550,300
20240625,124400,5506337750,27550,27600,27600,27550,406
20240625,124300,5495149700,27600,27600,27650,27550,490
20240625,124200,5481629300,27600,27550,27600,27550,180
20240625,124100,5476665750,27550,27600,27600,27550,811
20240625,124000,5454315550,27550,27550,27600,27500,428
20240625,123900,5442523500,27600,27550,27600,27550,435
20240625,123800,5430537350,27550,27550,27600,27550,361
20240625,123700,5420590350,27550,27550,27600,27550,468
20240625,123600,5407690650,27600,27600,27600,27550,196
20240625,123500,5402286550,27600,27650,27650,27550,177
20240625,123400,5397403300,27600,27600,27600,27600,559
20240625,123300,5381974900,27600,27650,27700,27600,425
20240625,123200,5370223050,27650,27550,27700,27550,506
20240625,123100,5356260250,27550,27600,27650,27550,687
20240625,123000,5337303550,27600,27650,27650,27600,249
20240625,122900,5330429750,27650,27600,27650,27600,154
20240625,122800,5326179300,27650,27650,27650,27550,583
20240625,122700,5310084350,27650,27650,27650,27600,380
20240625,122600,5299594850,27650,27650,27650,27650,654
20240625,122500,5281511750,27650,27600,27700,27600,251
20240625,122400,5274580550,27650,27650,27700,27600,587
20240625,122300,5258367400,27650,27650,27700,27650,381
20240625,122200,5247822550,27700,27600,27700,27550,896
20240625,122100,5223040400,27650,27600,27650,27550,414
20240625,122000,5211631850,27550,27600,27600,27550,604
20240625,121900,5194968800,27600,27550,27600,27550,397
20240625,121800,5184011950,27500,27550,27600,27500,528
20240625,121700,5169480650,27600,27500,27600,27500,382
20240625,121600,5158959150,27550,27550,27600,27550,262
20240625,121500,5151739700,27550,27550,27600,27500,1017
20240625,121400,5123710300,27500,27500,27500,27450,320
20240625,121300,5114913100,27550,27450,27550,27400,413
20240625,121200,5103580150,27500,27550,27550,27500,902
20240625,121100,5078772450,27500,27550,27550,27450,850
20240625,121000,5055376350,27450,27500,27500,27450,257
20240625,120900,5048311600,27500,27500,27550,27450,509
20240625,120800,5034320800,27500,27500,27500,27450,343
20240625,120700,5024901750,27450,27500,27500,27450,435
20240625,120600,5012944250,27500,27500,27550,27500,449
20240625,120500,5000596150,27500,27500,27550,27500,457
20240625,120400,4988027350,27500,27500,27500,27500,378
20240625,120300,4977632350,27550,27550,27550,27450,107
20240625,120200,4974689400,27500,27500,27550,27450,635
20240625,120100,4957243050,27500,27500,27500,27500,468
20240625,120000,4944373050,27500,27450,27500,27450,377
20240625,115900,4934015050,27400,27500,27500,27400,427
20240625,115800,4922299750,27500,27400,27500,27400,468
20240625,115700,4909451700,27450,27450,27450,27400,341
20240625,115600,4900095500,27450,27400,27500,27400,382
20240625,115500,4889610000,27400,27450,27500,27400,754
20240625,115400,4868928900,27550,27450,27550,27400,285
20240625,115300,4861099000,27450,27500,27500,27400,460
20240625,115200,4848476350,27500,27450,27500,27450,373
20240625,115100,4838230900,27500,27450,27500,27400,387
20240625,115000,4827610050,27450,27400,27450,27400,275
20240625,114900,4820063700,27500,27450,27500,27400,464
20240625,114800,4807328150,27500,27450,27500,27450,324
20240625,114700,4798434000,27400,27450,27500,27400,489
20240625,114600,4785008550,27450,27450,27500,27450,438
20240625,114500,4772984200,27450,27450,27450,27450,272
20240625,114400,4765517800,27400,27450,27500,27400,1603
20240625,114300,4721555550,27550,27500,27550,27500,21
20240625,114200,4720977050,27500,27500,27500,27450,523
20240625,114100,4706604050,27500,27500,27550,27450,496
20240625,114000,4692961450,27550,27550,27550,27500,261
20240625,113900,4685781450,27500,27500,27500,27500,165
20240625,113800,4681243950,27500,27500,27550,27450,654
20240625,113700,4663261700,27500,27450,27500,27450,285
20240625,113600,4655429850,27450,27450,27450,27450,432
20240625,113500,4643571450,27500,27400,27500,27400,475
20240625,113400,4630544300,27400,27500,27500,27300,4620
20240625,113300,4504063850,27500,27550,27550,27500,161
20240625,113200,4499635100,27450,27500,27550,27450,427
20240625,113100,4487899050,27500,27550,27550,27500,573
20240625,113000,4472140800,27550,27550,27550,27500,251
20240625,112900,4465228850,27500,27450,27500,27450,437
20240625,112800,4453214100,27450,27600,27600,27450,435
20240625,112700,4441260550,27600,27500,27600,27500,160
20240625,112600,4436857050,27500,27600,27600,27500,396
20240625,112500,4425959450,27600,27600,27600,27550,456
20240625,112400,4413392550,27550,27550,27550,27550,302
20240625,112300,4405072450,27550,27600,27600,27550,282
20240625,112200,4397297550,27650,27550,27650,27500,1111
20240625,112100,4366668200,27500,27550,27600,27500,535
20240625,112000,4351934500,27600,27550,27600,27550,295
20240625,111900,4343807200,27600,27500,27600,27500,352
20240625,111800,4334110450,27500,27550,27550,27500,587
20240625,111700,4317948150,27550,27500,27550,27500,300
20240625,111600,4309689900,27500,27500,27600,27500,422
20240625,111500,4298069050,27500,27500,27550,27450,620
20240625,111400,4281024000,27500,27550,27550,27500,257
20240625,111300,4273954850,27500,27550,27600,27450,1427
20240625,111200,4234666350,27550,27500,27550,27500,249
20240625,111100,4227818650,27550,27500,27600,27450,443
20240625,111000,4215644050,27450,27500,27600,27450,882
20240625,110900,4191346300,27550,27550,27550,27500,1115
20240625,110800,4160674650,27550,27550,27550,27500,281
20240625,110700,4152941300,27550,27550,27600,27550,437
20240625,110600,4140901700,27650,27600,27650,27600,694
20240625,110500,4121747150,27600,27550,27600,27500,1252
20240625,110400,4087255600,27500,27500,27550,27500,300
20240625,110300,4078999100,27450,27550,27550,27450,615
20240625,110200,4062082500,27500,27500,27550,27500,311
20240625,110100,4053529950,27500,27600,27600,27500,1739
20240625,110000,4005644600,27600,27650,27650,27600,601
20240625,105900,3989046550,27600,27550,27600,27500,1605
20240625,105800,3944833400,27600,27550,27600,27550,396
20240625,105700,3933914950,27600,27600,27600,27550,250
20240625,105600,3927020450,27600,27600,27600,27550,197
20240625,105500,3921587950,27550,27600,27650,27500,1195
20240625,105400,3888639550,27550,27500,27600,27500,460
20240625,105300,3875976600,27600,27550,27600,27500,743
20240625,105200,3855509600,27550,27500,27550,27500,636
20240625,105100,3838016850,27600,27550,27600,27500,410
20240625,105000,3826731600,27550,27600,27650,27550,228
20240625,104900,3820447350,27600,27600,27600,27550,378
20240625,104800,3810028550,27600,27550,27600,27550,535
20240625,104700,3795267100,27550,27550,27600,27550,378
20240625,104600,3784852050,27550,27550,27550,27550,143
20240625,104500,3780912400,27500,27450,27550,27450,409
20240625,104400,3769666850,27450,27500,27600,27450,546
20240625,104300,3754655650,27600,27500,27600,27450,1295
20240625,104200,3719001500,27500,27400,27550,27400,1975
20240625,104100,3664724650,27400,27450,27500,27400,1205
20240625,104000,3631649600,27450,27450,27450,27450,174
20240625,103900,3626873300,27450,27450,27500,27450,404
20240625,103800,3615777550,27400,27400,27450,27400,355
20240625,103700,3606044250,27400,27450,27450,27400,1428
20240625,103600,3566851150,27450,27500,27500,27450,374
20240625,103500,3556583500,27500,27550,27550,27500,592
20240625,103400,3540302900,27550,27650,27650,27550,389
20240625,103300,3529585750,27550,27600,27600,27550,497
20240625,103200,3515885850,27550,27600,27650,27550,413
20240625,103100,3504504350,27650,27550,27650,27550,269
20240625,103000,3497087500,27700,27550,27700,27550,490
20240625,102900,3483543700,27650,27600,27650,27550,810
20240625,102800,3461184150,27650,27600,27650,27550,1090
20240625,102700,3431084600,27650,27600,27650,27600,687
20240625,102600,3412120750,27650,27600,27650,27600,1413
20240625,102500,3373101200,27550,27550,27650,27550,415
20240625,102400,3361652450,27500,27600,27650,27500,5056
20240625,102300,3222131150,27550,27600,27600,27500,420
20240625,102200,3210564300,27500,27600,27600,27500,1254
20240625,102100,3175993350,27550,27450,27550,27450,744
20240625,102000,3155523050,27500,27500,27500,27400,574
20240625,101900,3139739450,27400,27350,27450,27350,539
20240625,101800,3124978150,27350,27400,27450,27350,949
20240625,101700,3098987600,27450,27400,27450,27350,325
20240625,101600,3090087050,27400,27300,27400,27300,1263
20240625,101500,3055549600,27300,27350,27350,27300,1735
20240625,101400,3008123600,27350,27300,27350,27300,93
20240625,101300,3005583550,27300,27350,27350,27300,273
20240625,101200,2998130350,27350,27300,27350,27300,216
20240625,101100,2992233050,27300,27300,27300,27250,1883
20240625,101000,2940883650,27300,27300,27350,27300,578
20240625,100900,2925089100,27250,27300,27350,27250,320
20240625,100800,2916357950,27300,27300,27300,27250,516
20240625,100700,2902277650,27250,27300,27350,27250,720
20240625,100600,2882632050,27300,27250,27300,27250,530
20240625,100500,2868176650,27300,27250,27300,27250,243
20240625,100400,2861554200,27250,27300,27300,27250,463
20240625,100300,2848933450,27350,27300,27350,27250,142
20240625,100200,2845055050,27300,27300,27350,27250,1202
20240625,100100,2812217800,27300,27350,27350,27250,160
20240625,100000,2807850950,27250,27300,27350,27250,3005
20240625,095900,2725858200,27300,27300,27350,27300,517
20240625,095800,2711743900,27350,27300,27400,27300,2770
20240625,095700,2636097050,27350,27400,27400,27300,763
20240625,095600,2615242450,27300,27350,27400,27300,1112
20240625,095500,2584860000,27350,27300,27400,27300,539
20240625,095400,2570128050,27300,27350,27400,27300,890
20240625,095300,2545816250,27300,27350,27350,27300,759
20240625,095200,2525059850,27350,27450,27450,27350,1181
20240625,095100,2492738900,27400,27500,27500,27400,775
20240625,095000,2471462350,27500,27500,27550,27450,496
20240625,094900,2457833400,27500,27500,27550,27450,2057
20240625,094800,2401214700,27500,27500,27550,27450,627
20240625,094700,2383978650,27450,27500,27550,27450,1932
20240625,094600,2330842850,27500,27450,27650,27450,2262
20240625,094500,2268594800,27450,27400,27450,27400,308
20240625,094400,2260147400,27400,27400,27500,27400,544
20240625,094300,2245233200,27400,27450,27450,27400,627
20240625,094200,2228031650,27400,27400,27400,27350,584
20240625,094100,2212042550,27350,27400,27450,27350,752
20240625,094000,2191442150,27450,27450,27450,27400,688
20240625,093900,2172567200,27500,27500,27500,27350,490
20240625,093800,2159136700,27500,27400,27500,27350,1579
20240625,093700,2115900900,27400,27350,27450,27350,899
20240625,093600,2091271200,27350,27300,27500,27300,8080
20240625,093500,1870244800,27300,27250,27300,27150,712
20240625,093400,1850863800,27250,27200,27300,27150,1690
20240625,093300,1804869000,27200,27300,27350,27200,3632
20240625,093200,1705933750,27250,27350,27400,27250,3813
20240625,093100,1601729250,27350,27350,27400,27300,3132
20240625,093000,1516083950,27350,27400,27400,27300,3170
20240625,092900,1429341250,27300,27500,27550,27300,6255
20240625,092800,1257623800,27550,27550,27600,27500,3551
20240625,092700,1159844550,27550,27650,27650,27550,2419
20240625,092600,1093113200,27600,27650,27750,27600,1345
20240625,092500,1055920850,27650,27650,27700,27650,652
20240625,092400,1037882050,27650,27650,27700,27650,1446
20240625,092300,997874950,27700,27750,27750,27650,3959
20240625,092200,888152200,27750,27800,27800,27750,464
20240625,092100,875270800,27800,27800,27800,27800,1143
20240625,092000,843495400,27800,27900,27900,27800,506
20240625,091900,829411300,27800,27900,27900,27800,1493
20240625,091800,787866550,27900,27850,27900,27850,333
20240625,091700,778591850,27900,27900,27900,27850,207
20240625,091600,772820400,27900,27850,27950,27850,448
20240625,091500,760337450,27900,27900,27950,27850,590
20240625,091400,743876500,27850,27900,27900,27850,30
20240625,091300,743040500,27850,27850,27900,27800,518
20240625,091200,728616850,27800,27850,27900,27750,1601
20240625,091100,684145050,27850,27900,27950,27800,7458
20240625,091000,476668000,27900,28100,28100,27900,1347
20240625,090900,439061050,28000,28100,28100,28000,1193
20240625,090800,405639750,28000,28100,28100,28000,1714
20240625,090700,357528000,28150,28200,28200,28100,449
20240625,090600,344887900,28050,28200,28250,28050,1932
20240625,090500,290610950,28200,28250,28250,28150,1114
20240625,090400,259241050,28250,28150,28250,28150,281
20240625,090300,251319550,28150,28150,28200,28100,362
20240625,090200,241117750,28150,28150,28250,28100,1298
20240625,090100,204568950,28150,28100,28250,28100,3413
20240625,090000,108428550,28100,28000,28200,28000,3835