KissMeData/200710/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204500,3242756800,26050,26050,26050,26050,4654
20240711,204400,3242756800,26050,26050,26050,26050,0
20240711,204300,3242756800,26050,26050,26050,26050,0
20240711,204200,3242756800,26050,26050,26050,26050,0
20240711,204100,3242756800,26050,26050,26050,26050,0
20240711,204000,3242756800,26050,26050,26050,26050,0
20240711,203900,3242756800,26050,26050,26050,26050,0
20240711,203800,3242756800,26050,26050,26050,26050,0
20240711,203700,3242756800,26050,26050,26050,26050,0
20240711,203600,3242756800,26050,26050,26050,26050,0
20240711,203500,3242756800,26050,26050,26050,26050,0
20240711,203400,3242756800,26050,26050,26050,26050,0
20240711,203300,3242756800,26050,26050,26050,26050,0
20240711,203200,3242756800,26050,26050,26050,26050,0
20240711,203100,3242756800,26050,26050,26050,26050,0
20240711,203000,3242756800,26050,26050,26050,26050,0
20240711,202900,3242756800,26050,26050,26050,26050,0
20240711,202800,3242756800,26050,26050,26050,26050,0
20240711,202700,3242756800,26050,26050,26050,26050,0
20240711,202600,3242756800,26050,26050,26050,26050,0
20240711,202500,3242756800,26050,26050,26050,26050,0
20240711,202400,3242756800,26050,26050,26050,26050,0
20240711,202300,3242756800,26050,26050,26050,26050,0
20240711,202200,3242756800,26050,26050,26050,26050,0
20240711,202100,3242756800,26050,26050,26050,26050,0
20240711,202000,3242756800,26050,26050,26050,26050,0
20240711,201900,3242756800,26050,26050,26050,26050,0
20240711,201800,3242756800,26050,26050,26050,26050,0
20240711,201700,3242756800,26050,26050,26050,26050,0
20240711,201600,3242756800,26050,26050,26050,26050,0
20240711,201500,3242756800,26050,26050,26050,26050,4654
20240711,201400,3242756800,26050,26050,26050,26050,0
20240711,201300,3242756800,26050,26050,26050,26050,0
20240711,201200,3242756800,26050,26050,26050,26050,0
20240711,201100,3242756800,26050,26050,26050,26050,0
20240711,201000,3242756800,26050,26050,26050,26050,0
20240711,200900,3242756800,26050,26050,26050,26050,0
20240711,200800,3242756800,26050,26050,26050,26050,0
20240711,200700,3242756800,26050,26050,26050,26050,0
20240711,200600,3242756800,26050,26050,26050,26050,0
20240711,200500,3242756800,26050,26050,26050,26050,0
20240711,200400,3242756800,26050,26050,26050,26050,0
20240711,200300,3242756800,26050,26050,26050,26050,0
20240711,200200,3242756800,26050,26050,26050,26050,0
20240711,200100,3242756800,26050,26050,26050,26050,0
20240711,200000,3242756800,26050,26050,26050,26050,0
20240711,195900,3242756800,26050,26050,26050,26050,0
20240711,195800,3242756800,26050,26050,26050,26050,0
20240711,195700,3242756800,26050,26050,26050,26050,0
20240711,195600,3242756800,26050,26050,26050,26050,0
20240711,195500,3242756800,26050,26050,26050,26050,0
20240711,195400,3242756800,26050,26050,26050,26050,0
20240711,195300,3242756800,26050,26050,26050,26050,0
20240711,195200,3242756800,26050,26050,26050,26050,0
20240711,195100,3242756800,26050,26050,26050,26050,0
20240711,195000,3242756800,26050,26050,26050,26050,0
20240711,194900,3242756800,26050,26050,26050,26050,0
20240711,194800,3242756800,26050,26050,26050,26050,0
20240711,194700,3242756800,26050,26050,26050,26050,0
20240711,194600,3242756800,26050,26050,26050,26050,0
20240711,194500,3242756800,26050,26050,26050,26050,4654
20240711,194400,3242756800,26050,26050,26050,26050,0
20240711,194300,3242756800,26050,26050,26050,26050,0
20240711,194200,3242756800,26050,26050,26050,26050,0
20240711,194100,3242756800,26050,26050,26050,26050,0
20240711,194000,3242756800,26050,26050,26050,26050,0
20240711,193900,3242756800,26050,26050,26050,26050,0
20240711,193800,3242756800,26050,26050,26050,26050,0
20240711,193700,3242756800,26050,26050,26050,26050,0
20240711,193600,3242756800,26050,26050,26050,26050,0
20240711,193500,3242756800,26050,26050,26050,26050,0
20240711,193400,3242756800,26050,26050,26050,26050,0
20240711,193300,3242756800,26050,26050,26050,26050,0
20240711,193200,3242756800,26050,26050,26050,26050,0
20240711,193100,3242756800,26050,26050,26050,26050,0
20240711,193000,3242756800,26050,26050,26050,26050,0
20240711,192900,3242756800,26050,26050,26050,26050,0
20240711,192800,3242756800,26050,26050,26050,26050,0
20240711,192700,3242756800,26050,26050,26050,26050,0
20240711,192600,3242756800,26050,26050,26050,26050,0
20240711,192500,3242756800,26050,26050,26050,26050,0
20240711,192400,3242756800,26050,26050,26050,26050,0
20240711,192300,3242756800,26050,26050,26050,26050,0
20240711,192200,3242756800,26050,26050,26050,26050,0
20240711,192100,3242756800,26050,26050,26050,26050,0
20240711,192000,3242756800,26050,26050,26050,26050,0
20240711,191900,3242756800,26050,26050,26050,26050,0
20240711,191800,3242756800,26050,26050,26050,26050,0
20240711,191700,3242756800,26050,26050,26050,26050,0
20240711,191600,3242756800,26050,26050,26050,26050,0
20240711,191500,3242756800,26050,26050,26050,26050,4654
20240711,191400,3242756800,26050,26050,26050,26050,0
20240711,191300,3242756800,26050,26050,26050,26050,0
20240711,191200,3242756800,26050,26050,26050,26050,0
20240711,191100,3242756800,26050,26050,26050,26050,0
20240711,191000,3242756800,26050,26050,26050,26050,0
20240711,190900,3242756800,26050,26050,26050,26050,0
20240711,190800,3242756800,26050,26050,26050,26050,0
20240711,190700,3242756800,26050,26050,26050,26050,0
20240711,190600,3242756800,26050,26050,26050,26050,0
20240711,190500,3242756800,26050,26050,26050,26050,0
20240711,190400,3242756800,26050,26050,26050,26050,0
20240711,190300,3242756800,26050,26050,26050,26050,0
20240711,190200,3242756800,26050,26050,26050,26050,0
20240711,190100,3242756800,26050,26050,26050,26050,0
20240711,190000,3242756800,26050,26050,26050,26050,0
20240711,185900,3242756800,26050,26050,26050,26050,0
20240711,185800,3242756800,26050,26050,26050,26050,0
20240711,185700,3242756800,26050,26050,26050,26050,0
20240711,185600,3242756800,26050,26050,26050,26050,0
20240711,185500,3242756800,26050,26050,26050,26050,0
20240711,185400,3242756800,26050,26050,26050,26050,0
20240711,185300,3242756800,26050,26050,26050,26050,0
20240711,185200,3242756800,26050,26050,26050,26050,0
20240711,185100,3242756800,26050,26050,26050,26050,0
20240711,185000,3242756800,26050,26050,26050,26050,0
20240711,184900,3242756800,26050,26050,26050,26050,0
20240711,184800,3242756800,26050,26050,26050,26050,0
20240711,184700,3242756800,26050,26050,26050,26050,0
20240711,184600,3242756800,26050,26050,26050,26050,0
20240711,184500,3242756800,26050,26050,26050,26050,4654
20240711,184400,3242756800,26050,26050,26050,26050,0
20240711,184300,3242756800,26050,26050,26050,26050,0
20240711,184200,3242756800,26050,26050,26050,26050,0
20240711,184100,3242756800,26050,26050,26050,26050,0
20240711,184000,3242756800,26050,26050,26050,26050,0
20240711,183900,3242756800,26050,26050,26050,26050,0
20240711,183800,3242756800,26050,26050,26050,26050,0
20240711,183700,3242756800,26050,26050,26050,26050,0
20240711,183600,3242756800,26050,26050,26050,26050,0
20240711,183500,3242756800,26050,26050,26050,26050,0
20240711,183400,3242756800,26050,26050,26050,26050,0
20240711,183300,3242756800,26050,26050,26050,26050,0
20240711,183200,3242756800,26050,26050,26050,26050,0
20240711,183100,3242756800,26050,26050,26050,26050,0
20240711,183000,3242756800,26050,26050,26050,26050,0
20240711,182900,3242756800,26050,26050,26050,26050,0
20240711,182800,3242756800,26050,26050,26050,26050,0
20240711,182700,3242756800,26050,26050,26050,26050,0
20240711,182600,3242756800,26050,26050,26050,26050,0
20240711,182500,3242756800,26050,26050,26050,26050,0
20240711,182400,3242756800,26050,26050,26050,26050,0
20240711,182300,3242756800,26050,26050,26050,26050,0
20240711,182200,3242756800,26050,26050,26050,26050,0
20240711,182100,3242756800,26050,26050,26050,26050,0
20240711,182000,3242756800,26050,26050,26050,26050,0
20240711,181900,3242756800,26050,26050,26050,26050,0
20240711,181800,3242756800,26050,26050,26050,26050,0
20240711,181700,3242756800,26050,26050,26050,26050,0
20240711,181600,3242756800,26050,26050,26050,26050,0
20240711,181500,3242756800,26050,26050,26050,26050,4654
20240711,181400,3242756800,26050,26050,26050,26050,0
20240711,181300,3242756800,26050,26050,26050,26050,0
20240711,181200,3242756800,26050,26050,26050,26050,0
20240711,181100,3242756800,26050,26050,26050,26050,0
20240711,181000,3242756800,26050,26050,26050,26050,0
20240711,180900,3242756800,26050,26050,26050,26050,0
20240711,180800,3242756800,26050,26050,26050,26050,0
20240711,180700,3242756800,26050,26050,26050,26050,0
20240711,180600,3242756800,26050,26050,26050,26050,0
20240711,180500,3242756800,26050,26050,26050,26050,0
20240711,180400,3242756800,26050,26050,26050,26050,0
20240711,180300,3242756800,26050,26050,26050,26050,0
20240711,180200,3242756800,26050,26050,26050,26050,0
20240711,180100,3242756800,26050,26050,26050,26050,0
20240711,180000,3242756800,26050,26050,26050,26050,0
20240711,175900,3242756800,26050,26050,26050,26050,0
20240711,175800,3242756800,26050,26050,26050,26050,0
20240711,175700,3242756800,26050,26050,26050,26050,0
20240711,175600,3242756800,26050,26050,26050,26050,0
20240711,175500,3242756800,26050,26050,26050,26050,0
20240711,175400,3242756800,26050,26050,26050,26050,0
20240711,175300,3242756800,26050,26050,26050,26050,0
20240711,175200,3242756800,26050,26050,26050,26050,0
20240711,175100,3242756800,26050,26050,26050,26050,0
20240711,175000,3242756800,26050,26050,26050,26050,0
20240711,174900,3242756800,26050,26050,26050,26050,0
20240711,174800,3242756800,26050,26050,26050,26050,0
20240711,174700,3242756800,26050,26050,26050,26050,0
20240711,174600,3242756800,26050,26050,26050,26050,0
20240711,174500,3242756800,26050,26050,26050,26050,4654
20240711,174400,3242756800,26050,26050,26050,26050,0
20240711,174300,3242756800,26050,26050,26050,26050,0
20240711,174200,3242756800,26050,26050,26050,26050,0
20240711,174100,3242756800,26050,26050,26050,26050,0
20240711,174000,3242756800,26050,26050,26050,26050,0
20240711,173900,3242756800,26050,26050,26050,26050,0
20240711,173800,3242756800,26050,26050,26050,26050,0
20240711,173700,3242756800,26050,26050,26050,26050,0
20240711,173600,3242756800,26050,26050,26050,26050,0
20240711,173500,3242756800,26050,26050,26050,26050,0
20240711,173400,3242756800,26050,26050,26050,26050,0
20240711,173300,3242756800,26050,26050,26050,26050,0
20240711,173200,3242756800,26050,26050,26050,26050,0
20240711,173100,3242756800,26050,26050,26050,26050,0
20240711,173000,3242756800,26050,26050,26050,26050,0
20240711,172900,3242756800,26050,26050,26050,26050,0
20240711,172800,3242756800,26050,26050,26050,26050,0
20240711,172700,3242756800,26050,26050,26050,26050,0
20240711,172600,3242756800,26050,26050,26050,26050,0
20240711,172500,3242756800,26050,26050,26050,26050,0
20240711,172400,3242756800,26050,26050,26050,26050,0
20240711,172300,3242756800,26050,26050,26050,26050,0
20240711,172200,3242756800,26050,26050,26050,26050,0
20240711,172100,3242756800,26050,26050,26050,26050,0
20240711,172000,3242756800,26050,26050,26050,26050,0
20240711,171900,3242756800,26050,26050,26050,26050,0
20240711,171800,3242756800,26050,26050,26050,26050,0
20240711,171700,3242756800,26050,26050,26050,26050,0
20240711,171600,3242756800,26050,26050,26050,26050,0
20240711,171500,3242756800,26050,26050,26050,26050,4654
20240711,171400,3242756800,26050,26050,26050,26050,0
20240711,171300,3242756800,26050,26050,26050,26050,0
20240711,171200,3242756800,26050,26050,26050,26050,0
20240711,171100,3242756800,26050,26050,26050,26050,0
20240711,171000,3242756800,26050,26050,26050,26050,0
20240711,170900,3242756800,26050,26050,26050,26050,0
20240711,170800,3242756800,26050,26050,26050,26050,0
20240711,170700,3242756800,26050,26050,26050,26050,0
20240711,170600,3242756800,26050,26050,26050,26050,0
20240711,170500,3242756800,26050,26050,26050,26050,0
20240711,170400,3242756800,26050,26050,26050,26050,0
20240711,170300,3242756800,26050,26050,26050,26050,0
20240711,170200,3242756800,26050,26050,26050,26050,0
20240711,170100,3242756800,26050,26050,26050,26050,0
20240711,170000,3242756800,26050,26050,26050,26050,0
20240711,165900,3242756800,26050,26050,26050,26050,0
20240711,165800,3242756800,26050,26050,26050,26050,0
20240711,165700,3242756800,26050,26050,26050,26050,0
20240711,165600,3242756800,26050,26050,26050,26050,0
20240711,165500,3242756800,26050,26050,26050,26050,0
20240711,165400,3242756800,26050,26050,26050,26050,0
20240711,165300,3242756800,26050,26050,26050,26050,0
20240711,165200,3242756800,26050,26050,26050,26050,0
20240711,165100,3242756800,26050,26050,26050,26050,0
20240711,165000,3242756800,26050,26050,26050,26050,0
20240711,164900,3242756800,26050,26050,26050,26050,0
20240711,164800,3242756800,26050,26050,26050,26050,0
20240711,164700,3242756800,26050,26050,26050,26050,0
20240711,164600,3242756800,26050,26050,26050,26050,0
20240711,164500,3242756800,26050,26050,26050,26050,4654
20240711,164400,3242756800,26050,26050,26050,26050,0
20240711,164300,3242756800,26050,26050,26050,26050,0
20240711,164200,3242756800,26050,26050,26050,26050,0
20240711,164100,3242756800,26050,26050,26050,26050,0
20240711,164000,3242756800,26050,26050,26050,26050,0
20240711,163900,3242756800,26050,26050,26050,26050,0
20240711,163800,3242756800,26050,26050,26050,26050,0
20240711,163700,3242756800,26050,26050,26050,26050,0
20240711,163600,3242756800,26050,26050,26050,26050,0
20240711,163500,3242756800,26050,26050,26050,26050,0
20240711,163400,3242756800,26050,26050,26050,26050,0
20240711,163300,3242756800,26050,26050,26050,26050,0
20240711,163200,3242756800,26050,26050,26050,26050,0
20240711,163100,3242756800,26050,26050,26050,26050,0
20240711,163000,3242756800,26050,26050,26050,26050,0
20240711,162900,3242756800,26050,26050,26050,26050,0
20240711,162800,3242756800,26050,26050,26050,26050,0
20240711,162700,3242756800,26050,26050,26050,26050,0
20240711,162600,3242756800,26050,26050,26050,26050,0
20240711,162500,3242756800,26050,26050,26050,26050,0
20240711,162400,3242756800,26050,26050,26050,26050,0
20240711,162300,3242756800,26050,26050,26050,26050,0
20240711,162200,3242756800,26050,26050,26050,26050,0
20240711,162100,3242756800,26050,26050,26050,26050,0
20240711,162000,3242756800,26050,26050,26050,26050,0
20240711,161900,3242756800,26050,26050,26050,26050,0
20240711,161800,3242756800,26050,26050,26050,26050,0
20240711,161700,3242756800,26050,26050,26050,26050,0
20240711,161600,3242756800,26050,26050,26050,26050,0
20240711,161500,3242756800,26050,26050,26050,26050,4654
20240711,161400,3242756800,26050,26050,26050,26050,0
20240711,161300,3242756800,26050,26050,26050,26050,0
20240711,161200,3242756800,26050,26050,26050,26050,0
20240711,161100,3242756800,26050,26050,26050,26050,0
20240711,161000,3242756800,26050,26050,26050,26050,0
20240711,160900,3242756800,26050,26050,26050,26050,0
20240711,160800,3242756800,26050,26050,26050,26050,0
20240711,160700,3242756800,26050,26050,26050,26050,0
20240711,160600,3242756800,26050,26050,26050,26050,0
20240711,160500,3242756800,26050,26050,26050,26050,0
20240711,160400,3242756800,26050,26050,26050,26050,0
20240711,160300,3242756800,26050,26050,26050,26050,0
20240711,160200,3242756800,26050,26050,26050,26050,0
20240711,160100,3242756800,26050,26050,26050,26050,0
20240711,160000,3242756800,26050,26050,26050,26050,0
20240711,155900,3242756800,26050,26050,26050,26050,0
20240711,155800,3242756800,26050,26050,26050,26050,0
20240711,155700,3242756800,26050,26050,26050,26050,0
20240711,155600,3242756800,26050,26050,26050,26050,0
20240711,155500,3242756800,26050,26050,26050,26050,0
20240711,155400,3242756800,26050,26050,26050,26050,0
20240711,155300,3242756800,26050,26050,26050,26050,0
20240711,155200,3242756800,26050,26050,26050,26050,0
20240711,155100,3242756800,26050,26050,26050,26050,0
20240711,155000,3242756800,26050,26050,26050,26050,0
20240711,154900,3242756800,26050,26050,26050,26050,0
20240711,154800,3242756800,26050,26050,26050,26050,0
20240711,154700,3242756800,26050,26050,26050,26050,0
20240711,154600,3242756800,26050,26050,26050,26050,0
20240711,154500,3242756800,26050,26050,26050,26050,4654
20240711,154400,3242756800,26050,26050,26050,26050,0
20240711,154300,3242756800,26050,26050,26050,26050,0
20240711,154200,3242756800,26050,26050,26050,26050,0
20240711,154100,3242756800,26050,26050,26050,26050,0
20240711,154000,3242756800,26050,26050,26050,26050,0
20240711,153900,3242756800,26050,26050,26050,26050,0
20240711,153800,3242756800,26050,26050,26050,26050,0
20240711,153700,3242756800,26050,26050,26050,26050,0
20240711,153600,3242756800,26050,26050,26050,26050,0
20240711,153500,3242756800,26050,26050,26050,26050,0
20240711,153400,3242756800,26050,26050,26050,26050,0
20240711,153300,3242756800,26050,26050,26050,26050,0
20240711,153200,3242756800,26050,26050,26050,26050,0
20240711,153100,3242756800,26050,26050,26050,26050,0
20240711,153000,3242756800,26050,26050,26050,26050,4654
20240711,152900,3121520100,26150,26150,26150,26150,0
20240711,152800,3121520100,26150,26150,26150,26150,0
20240711,152700,3121520100,26150,26150,26150,26150,0
20240711,152600,3121520100,26150,26150,26150,26150,0
20240711,152500,3121520100,26150,26150,26150,26150,0
20240711,152400,3121520100,26150,26150,26150,26150,0
20240711,152300,3121520100,26150,26150,26150,26150,0
20240711,152200,3121520100,26150,26150,26150,26150,0
20240711,152100,3121520100,26150,26150,26150,26150,0
20240711,152000,3121520100,26150,26150,26150,26150,0
20240711,151900,3121520100,26150,26050,26150,26050,915
20240711,151800,3097679950,26100,26100,26100,26050,368
20240711,151700,3088087700,26050,26100,26100,26050,486
20240711,151600,3075407100,26050,26050,26100,26050,57
20240711,151500,3073919650,26100,26100,26150,26050,153
20240711,151400,3069926750,26100,26150,26150,26100,70
20240711,151300,3068096500,26100,26100,26150,26100,1075
20240711,151200,3040038600,26100,26050,26150,26050,683
20240711,151100,3022236600,26100,26150,26150,26100,440
20240711,151000,3010751900,26150,26100,26150,26100,557
20240711,150900,2996209850,26150,26100,26150,26100,23
20240711,150800,2995608650,26150,26150,26150,26150,110
20240711,150700,2992732150,26150,26150,26150,26100,55
20240711,150600,2991294150,26150,26150,26150,26100,206
20240711,150500,2985913600,26100,26150,26150,26100,32
20240711,150400,2985077600,26150,26100,26150,26100,98
20240711,150300,2982517850,26150,26150,26150,26100,222
20240711,150200,2976717950,26100,26100,26150,26100,67
20240711,150100,2974968850,26100,26100,26150,26100,132
20240711,150000,2971521500,26150,26100,26150,26100,51
20240711,145900,2970189500,26150,26050,26150,26050,438
20240711,145800,2958758500,26050,26050,26050,26050,2
20240711,145700,2958706400,26050,26100,26150,26050,1046
20240711,145600,2931409200,26100,26100,26150,26100,87
20240711,145500,2929138400,26100,26100,26150,26100,103
20240711,145400,2926449050,26100,26100,26100,26100,1127
20240711,145300,2897034350,26100,26100,26150,26050,181
20240711,145200,2892312050,26100,26100,26100,26100,42
20240711,145100,2891215850,26100,26050,26100,26050,83
20240711,145000,2889050400,26050,26100,26100,26050,155
20240711,144900,2885006950,26100,26100,26100,26100,101
20240711,144800,2882370850,26050,26100,26100,26050,413
20240711,144700,2871592650,26150,26150,26150,26100,921
20240711,144600,2847513200,26100,26100,26150,26100,59
20240711,144500,2845971700,26100,26050,26100,26050,279
20240711,144400,2838690700,26050,26100,26100,26050,267
20240711,144300,2831722150,26050,26050,26050,26050,59
20240711,144200,2830185200,26050,26000,26050,26000,562
20240711,144100,2815545150,26000,26050,26050,26000,94
20240711,144000,2813100150,26050,26100,26100,26000,546
20240711,143900,2798900100,26000,26000,26050,26000,42
20240711,143800,2797807600,26000,26050,26050,26000,22
20240711,143700,2797235550,26050,26050,26050,26050,146
20240711,143600,2793432250,26050,26050,26050,26000,402
20240711,143500,2782961450,26000,26000,26000,26000,673
20240711,143400,2765463450,26000,26050,26050,26000,197
20240711,143300,2760333650,26050,26050,26100,26050,6
20240711,143200,2760177300,26050,26050,26100,26050,1288
20240711,143100,2726621350,26050,26050,26100,26050,56
20240711,143000,2725160950,26050,26100,26100,26050,88
20240711,142900,2722864250,26050,26050,26050,26050,480
20240711,142800,2710360250,26050,26050,26100,26050,116
20240711,142700,2707335650,26100,26050,26100,26050,58
20240711,142600,2705823100,26050,26050,26050,26050,6
20240711,142500,2705666800,26050,26050,26050,26050,33
20240711,142400,2704807150,26050,26050,26050,26050,21
20240711,142300,2704260100,26100,26100,26100,26100,33
20240711,142200,2703398800,26050,26050,26100,26050,158
20240711,142100,2699282650,26050,26050,26100,26050,410
20240711,142000,2688600900,26050,26050,26050,26050,21
20240711,141900,2688053850,26100,26100,26100,26100,0
20240711,141800,2688053850,26100,26100,26100,26050,136
20240711,141700,2684504350,26100,26100,26100,26100,403
20240711,141600,2673986050,26100,26150,26150,26100,30
20240711,141500,2673201700,26050,26150,26150,26050,1027
20240711,141400,2646410800,26150,26200,26200,26150,34
20240711,141300,2645520100,26200,26150,26200,26150,41
20240711,141200,2644446300,26200,26200,26200,26200,0
20240711,141100,2644446300,26200,26150,26200,26150,35
20240711,141000,2643530950,26150,26150,26150,26150,640
20240711,140900,2626794950,26150,26150,26150,26100,4
20240711,140800,2626690450,26050,26050,26150,26050,34
20240711,140700,2625804550,26050,26150,26150,26050,61
20240711,140600,2624212200,26150,26050,26150,26050,21
20240711,140500,2623665050,26050,26150,26150,26050,100
20240711,140400,2621050250,26100,26050,26100,26050,701
20240711,140300,2602777650,26050,26050,26100,26050,53
20240711,140200,2601395450,26050,26000,26050,26000,259
20240711,140100,2594653200,26000,26050,26050,26000,337
20240711,140000,2585874450,26050,26050,26050,26050,26
20240711,135900,2585197150,26050,26050,26100,26050,78
20240711,135800,2583163600,26100,26050,26100,26050,30
20240711,135700,2582382050,26100,26100,26100,26100,0
20240711,135600,2582382050,26100,26050,26100,26050,70
20240711,135500,2580558050,26050,26000,26050,26000,15
20240711,135400,2580167650,26000,26050,26050,26000,238
20240711,135300,2573968100,26050,26050,26050,26050,29
20240711,135200,2573212650,26000,26000,26000,26000,35
20240711,135100,2572302650,26000,26050,26050,26000,88
20240711,135000,2570013800,26000,26050,26050,26000,43
20240711,134900,2568895750,26050,26100,26100,26050,583
20240711,134800,2553706950,26100,26100,26100,26050,1869
20240711,134700,2504994450,26100,26100,26100,26100,0
20240711,134600,2504994450,26100,26100,26100,26100,45
20240711,134500,2503819950,26100,26100,26100,26100,16
20240711,134400,2503402350,26100,26100,26150,26100,35
20240711,134300,2502488750,26150,26150,26150,26100,532
20240711,134200,2488597600,26150,26150,26150,26150,68
20240711,134100,2486819400,26100,26150,26150,26100,44
20240711,134000,2485670950,26100,26100,26100,26100,54
20240711,133900,2484261550,26050,26200,26200,26050,2561
20240711,133800,2417323900,26250,26250,26250,26250,31
20240711,133700,2416510150,26200,26200,26200,26200,15
20240711,133600,2416117150,26200,26200,26200,26200,29
20240711,133500,2415357350,26250,26250,26250,26200,291
20240711,133400,2407721100,26200,26200,26200,26200,24
20240711,133300,2407092300,26250,26200,26250,26200,14
20240711,133200,2406725450,26200,26200,26200,26200,68
20240711,133100,2404943850,26200,26250,26250,26200,18
20240711,133000,2404471700,26250,26200,26250,26200,159
20240711,132900,2400304050,26200,26200,26200,26200,29
20240711,132800,2399544250,26200,26200,26200,26200,22
20240711,132700,2398967850,26200,26200,26200,26200,0
20240711,132600,2398967850,26200,26250,26250,26200,27
20240711,132500,2398259450,26250,26250,26250,26250,142
20240711,132400,2394531950,26250,26250,26250,26250,64
20240711,132300,2392851950,26250,26250,26250,26250,61
20240711,132200,2391250700,26250,26300,26300,26250,232
20240711,132100,2385150700,26300,26250,26300,26250,25
20240711,132000,2384494300,26250,26200,26300,26200,480
20240711,131900,2371893050,26200,26200,26200,26200,413
20240711,131800,2361072450,26200,26200,26250,26200,123
20240711,131700,2357846000,26200,26200,26200,26200,132
20240711,131600,2354387600,26200,26200,26200,26200,3
20240711,131500,2354309000,26200,26200,26200,26200,108
20240711,131400,2351479400,26200,26250,26250,26200,68
20240711,131300,2349694550,26250,26150,26250,26150,221
20240711,131200,2343903850,26150,26200,26200,26150,54
20240711,131100,2342489250,26200,26200,26200,26200,1182
20240711,131000,2311520850,26250,26250,26250,26250,45
20240711,130900,2310339600,26250,26250,26250,26200,47
20240711,130800,2309106000,26250,26200,26250,26200,543
20240711,130700,2294878900,26200,26200,26200,26200,36
20240711,130600,2293935700,26200,26200,26200,26200,25
20240711,130500,2293280700,26200,26250,26250,26200,44
20240711,130400,2292125900,26250,26250,26250,26250,516
20240711,130300,2278580900,26250,26250,26250,26250,60
20240711,130200,2277005900,26250,26200,26250,26200,212
20240711,130100,2271442250,26200,26250,26250,26200,17
20240711,130000,2270996100,26250,26250,26250,26250,112
20240711,125900,2268056100,26250,26250,26250,26250,27
20240711,125800,2267347350,26250,26200,26250,26200,59
20240711,125700,2265800500,26200,26250,26300,26050,7861
20240711,125600,2059925350,26250,26200,26250,26200,413
20240711,125500,2049090600,26200,26250,26250,26200,93
20240711,125400,2046650700,26250,26200,26250,26200,194
20240711,125300,2041558500,26250,26250,26250,26250,253
20240711,125200,2034917250,26250,26200,26250,26200,93
20240711,125100,2032477400,26200,26200,26200,26200,1
20240711,125000,2032451200,26250,26250,26250,26200,64
20240711,124900,2030771300,26200,26200,26200,26200,138
20240711,124800,2027155700,26200,26200,26250,26200,162
20240711,124700,2022908300,26200,26200,26200,26200,45
20240711,124600,2021729300,26200,26200,26200,26200,23
20240711,124500,2021126700,26200,26200,26200,26200,130
20240711,124400,2017720700,26250,26250,26250,26200,13
20240711,124300,2017379550,26200,26250,26250,26200,1716
20240711,124200,1972340600,26300,26300,26300,26300,52
20240711,124100,1970973000,26300,26250,26300,26250,76
20240711,124000,1968977950,26300,26250,26300,26250,68
20240711,123900,1967192750,26250,26250,26250,26250,2
20240711,123800,1967140250,26300,26300,26300,26300,96
20240711,123700,1964615450,26250,26250,26250,26250,28
20240711,123600,1963880450,26250,26250,26250,26250,18
20240711,123500,1963407950,26250,26300,26300,26250,38
20240711,123400,1962408850,26250,26250,26250,26250,0
20240711,123300,1962408850,26250,26300,26300,26250,160
20240711,123200,1958202350,26300,26300,26300,26300,150
20240711,123100,1954257350,26250,26250,26300,26250,502
20240711,123000,1941055050,26250,26250,26250,26250,27
20240711,122900,1940346300,26250,26250,26250,26250,2
20240711,122800,1940293800,26300,26250,26300,26250,133
20240711,122700,1936796050,26300,26300,26300,26300,102
20240711,122600,1934113450,26250,26250,26250,26250,306
20240711,122500,1926080950,26300,26300,26300,26300,3
20240711,122400,1926002050,26250,26250,26250,26250,3
20240711,122300,1925923300,26250,26250,26250,26250,89
20240711,122200,1923587050,26250,26250,26250,26250,21
20240711,122100,1923035800,26250,26250,26300,26250,77
20240711,122000,1921012800,26250,26300,26300,26250,159
20240711,121900,1916832550,26300,26300,26300,26300,66
20240711,121800,1915096750,26300,26300,26300,26250,208
20240711,121700,1909626500,26300,26250,26300,26250,62
20240711,121600,1907997350,26300,26300,26300,26250,42
20240711,121500,1906892850,26300,26250,26300,26250,70
20240711,121400,1905051900,26250,26250,26300,26250,72
20240711,121300,1903159400,26300,26300,26300,26300,131
20240711,121200,1899714100,26250,26300,26300,26250,43
20240711,121100,1898583300,26250,26250,26250,26250,81
20240711,121000,1896457050,26250,26300,26300,26250,1170
20240711,120900,1865717000,26350,26300,26350,26300,89
20240711,120800,1863371950,26300,26300,26300,26300,19
20240711,120700,1862872250,26300,26350,26350,26300,76
20240711,120600,1860869900,26350,26300,26350,26300,32
20240711,120500,1860026750,26300,26300,26300,26300,213
20240711,120400,1854424850,26350,26300,26350,26300,244
20240711,120300,1848006000,26300,26300,26300,26300,31
20240711,120200,1847190700,26300,26350,26350,26300,512
20240711,120100,1833724500,26350,26350,26400,26350,86
20240711,120000,1831458350,26350,26350,26350,26350,117
20240711,115900,1828375400,26300,26400,26400,26300,84
20240711,115800,1826159900,26400,26300,26400,26300,68
20240711,115700,1824367000,26300,26300,26400,26300,37
20240711,115600,1823390600,26300,26300,26300,26300,2
20240711,115500,1823338000,26350,26350,26350,26350,67
20240711,115400,1821572550,26350,26300,26350,26300,364
20240711,115300,1811981250,26300,26300,26300,26300,5
20240711,115200,1811849750,26300,26300,26350,26300,112
20240711,115100,1808902550,26350,26350,26350,26350,0
20240711,115000,1808902550,26350,26300,26350,26300,136
20240711,114900,1805324100,26300,26300,26300,26300,674
20240711,114800,1787597900,26300,26300,26350,26300,176
20240711,114700,1782962250,26300,26300,26300,26300,20
20240711,114600,1782436250,26300,26350,26350,26300,95
20240711,114500,1779935600,26350,26350,26350,26350,128
20240711,114400,1776562800,26350,26350,26350,26300,684
20240711,114300,1758539600,26300,26300,26300,26300,0
20240711,114200,1758539600,26300,26300,26300,26300,4
20240711,114100,1758434400,26300,26300,26300,26300,46
20240711,114000,1757224600,26350,26350,26350,26350,1
20240711,113900,1757198250,26300,26300,26300,26300,8
20240711,113800,1756987850,26350,26350,26350,26350,74
20240711,113700,1755037950,26350,26350,26350,26350,353
20240711,113600,1745736400,26400,26350,26400,26350,547
20240711,113500,1731320600,26400,26400,26400,26400,73
20240711,113400,1729393400,26400,26400,26400,26400,390
20240711,113300,1719097400,26400,26400,26400,26400,3
20240711,113200,1719018200,26400,26400,26400,26400,1
20240711,113100,1718991800,26400,26400,26400,26400,29
20240711,113000,1718226200,26400,26400,26400,26400,593
20240711,112900,1702571000,26400,26400,26400,26400,205
20240711,112800,1697159000,26400,26400,26400,26400,5
20240711,112700,1697027000,26400,26400,26400,26400,108
20240711,112600,1694175800,26400,26400,26400,26400,14
20240711,112500,1693806200,26400,26400,26400,26400,4
20240711,112400,1693700600,26400,26400,26400,26400,27
20240711,112300,1692987800,26400,26450,26450,26400,528
20240711,112200,1679035800,26450,26450,26500,26450,36
20240711,112100,1678082000,26450,26450,26450,26450,5
20240711,112000,1677949750,26450,26450,26450,26450,46
20240711,111900,1676733050,26450,26450,26450,26450,0
20240711,111800,1676733050,26450,26450,26450,26450,85
20240711,111700,1674484800,26450,26450,26450,26450,911
20240711,111600,1650388850,26450,26450,26450,26450,26
20240711,111500,1649701150,26500,26500,26500,26500,31
20240711,111400,1648879650,26500,26500,26500,26450,117
20240711,111300,1645779300,26500,26500,26500,26500,69
20240711,111200,1643950800,26500,26500,26600,26500,8
20240711,111100,1643738600,26550,26500,26550,26500,6
20240711,111000,1643579500,26600,26550,26600,26450,691
20240711,110900,1625263550,26550,26550,26550,26550,2
20240711,110800,1625210450,26600,26550,26600,26550,105
20240711,110700,1622421550,26500,26500,26550,26500,60
20240711,110600,1620830250,26550,26550,26550,26550,31
20240711,110500,1620007200,26550,26500,26550,26500,44
20240711,110400,1618839100,26500,26500,26500,26500,35
20240711,110300,1617911600,26550,26600,26600,26500,61
20240711,110200,1616290600,26600,26550,26600,26500,106
20240711,110100,1613476400,26550,26550,26600,26500,252
20240711,110000,1606779100,26500,26500,26500,26500,11
20240711,105900,1606487600,26500,26500,26500,26500,71
20240711,105800,1604606100,26550,26500,26550,26500,223
20240711,105700,1598693500,26550,26550,26550,26500,251
20240711,105600,1592029650,26500,26450,26500,26450,251
20240711,105500,1585378250,26450,26500,26500,26450,21
20240711,105400,1584822750,26500,26500,26500,26500,463
20240711,105300,1572553250,26500,26500,26500,26500,4
20240711,105200,1572447250,26500,26500,26500,26500,57
20240711,105100,1570936750,26550,26550,26550,26550,44
20240711,105000,1569768550,26550,26500,26550,26450,129
20240711,104900,1566349850,26450,26500,26500,26450,1258
20240711,104800,1533029500,26550,26550,26550,26500,149
20240711,104700,1529073900,26550,26550,26550,26550,180
20240711,104600,1524294900,26550,26550,26600,26550,127
20240711,104500,1520918050,26550,26500,26550,26500,321
20240711,104400,1512396450,26500,26550,26550,26500,185
20240711,104300,1507485050,26550,26600,26600,26500,532
20240711,104200,1493363100,26600,26600,26600,26550,87
20240711,104100,1491049000,26600,26550,26600,26550,391
20240711,104000,1480648550,26600,26600,26600,26600,399
20240711,103900,1470035150,26650,26600,26700,26600,76
20240711,103800,1468007050,26600,26600,26600,26600,121
20240711,103700,1464788450,26600,26650,26650,26600,68
20240711,103600,1462978600,26650,26650,26700,26600,2229
20240711,103500,1403576150,26600,26600,26600,26500,1565
20240711,103400,1361947450,26600,26550,26600,26500,309
20240711,103300,1353738450,26500,26600,26600,26500,1008
20240711,103200,1326981250,26650,26600,26650,26600,33
20240711,103100,1326103050,26600,26600,26650,26600,215
20240711,103000,1320377000,26650,26650,26650,26600,26
20240711,102900,1319684800,26600,26600,26600,26600,319
20240711,102800,1311199400,26650,26650,26650,26600,271
20240711,102700,1303980650,26650,26650,26650,26650,39
20240711,102600,1302941300,26700,26600,26700,26600,103
20240711,102500,1300191500,26700,26650,26750,26600,490
20240711,102400,1287139050,26650,26700,26700,26650,812
20240711,102300,1265479150,26700,26700,26700,26700,122
20240711,102200,1262221750,26700,26600,26700,26600,292
20240711,102100,1254425650,26600,26600,26600,26600,46
20240711,102000,1253202050,26600,26650,26650,26600,159
20240711,101900,1248969350,26700,26750,26750,26700,580
20240711,101800,1233465950,26750,26800,26800,26750,34
20240711,101700,1232555450,26800,26800,26800,26750,746
20240711,101600,1212577650,26750,26800,26800,26700,71
20240711,101500,1210678450,26750,26700,26750,26700,362
20240711,101400,1201006900,26700,26700,26700,26650,292
20240711,101300,1193212400,26700,26700,26700,26700,246
20240711,101200,1186644200,26700,26650,26750,26650,2078
20240711,101100,1131177400,26600,26600,26650,26600,427
20240711,101000,1119805550,26600,26600,26600,26600,1004
20240711,100900,1093099150,26550,26600,26600,26550,346
20240711,100800,1083912500,26550,26500,26550,26500,646
20240711,100700,1066766200,26500,26500,26500,26450,104
20240711,100600,1064010300,26450,26500,26500,26450,61
20240711,100500,1062394050,26500,26450,26500,26400,2637
20240711,100400,992639550,26400,26400,26400,26400,514
20240711,100300,979069950,26350,26350,26350,26300,482
20240711,100200,966369750,26350,26350,26400,26300,122
20240711,100100,963154200,26350,26400,26400,26350,36
20240711,100000,962205350,26400,26300,26400,26300,82
20240711,095900,960043850,26400,26350,26400,26300,117
20240711,095800,956959450,26350,26200,26350,26200,2444
20240711,095700,892720250,26200,26250,26250,26200,68
20240711,095600,890938400,26200,26150,26250,26150,755
20240711,095500,871120950,26150,26200,26200,26150,328
20240711,095400,862530500,26150,26150,26150,26150,90
20240711,095300,860177000,26200,26150,26200,26150,22
20240711,095200,859601600,26150,26200,26200,26150,363
20240711,095100,850093900,26200,26150,26200,26150,79
20240711,095000,848024300,26150,26200,26200,26150,117
20240711,094900,844959350,26200,26200,26250,26200,171
20240711,094800,840473750,26200,26200,26200,26150,609
20240711,094700,824533500,26200,26200,26200,26200,62
20240711,094600,822909100,26200,26150,26200,26150,443
20240711,094500,811308450,26150,26150,26150,26150,155
20240711,094400,807255200,26150,26200,26200,26150,48
20240711,094300,805997950,26200,26200,26200,26200,179
20240711,094200,801308150,26300,26250,26300,26200,326
20240711,094100,792753600,26250,26200,26250,26200,62
20240711,094000,791129150,26200,26200,26200,26200,226
20240711,093900,785207950,26200,26150,26250,26150,91
20240711,093800,782823350,26100,26100,26200,26100,319
20240711,093700,774488650,26200,26100,26200,26100,461
20240711,093600,762431950,26100,26100,26100,26100,142
20240711,093500,758725750,26100,26100,26100,26050,192
20240711,093400,753716450,26100,26100,26100,26050,416
20240711,093300,742859150,26100,26100,26100,26100,270
20240711,093200,735812150,26100,26150,26150,26100,347
20240711,093100,726742050,26150,26200,26200,26150,1176
20240711,093000,695989150,26150,26100,26250,26100,352
20240711,092900,686779950,26100,26300,26300,26100,2071
20240711,092800,632595150,26250,26300,26350,26250,1154
20240711,092700,602254700,26300,26300,26350,26300,190
20240711,092600,597256150,26350,26350,26350,26350,1229
20240711,092500,564872000,26350,26350,26400,26350,108
20240711,092400,562026100,26350,26350,26350,26350,265
20240711,092300,555043350,26400,26350,26400,26350,132
20240711,092200,551564400,26350,26400,26450,26350,162
20240711,092100,547281100,26350,26400,26400,26350,494
20240711,092000,534239800,26400,26400,26450,26400,215
20240711,091900,528563600,26450,26500,26500,26400,1359
20240711,091800,492614150,26500,26500,26550,26500,449
20240711,091700,480707450,26500,26550,26600,26500,538
20240711,091600,466426600,26550,26600,26650,26550,528
20240711,091500,452382050,26600,26500,26600,26500,1880
20240711,091400,402426600,26500,26550,26550,26450,1588
20240711,091300,360345000,26550,26550,26550,26450,564
20240711,091200,345376100,26550,26450,26550,26450,690
20240711,091100,327088650,26400,26450,26550,26400,676
20240711,091000,309200500,26450,26500,26500,26400,932
20240711,090900,284526150,26400,26400,26500,26400,157
20240711,090800,280376450,26500,26400,26500,26350,839
20240711,090700,258158600,26350,26350,26450,26350,119
20240711,090600,255019950,26350,26500,26500,26350,169
20240711,090500,250560300,26350,26450,26550,26300,994
20240711,090400,224309150,26450,26400,26450,26350,829
20240711,090300,202421100,26450,26450,26500,26400,1528
20240711,090200,162036500,26450,26500,26600,26450,1373
20240711,090100,125551600,26500,26300,26500,26300,2501
20240711,090000,59570800,26300,26400,26400,26300,2257