KissMeData/089980/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200600,2393534750,25900,25900,25900,25900,3445
20240704,200500,2393534750,25900,25900,25900,25900,0
20240704,200400,2393534750,25900,25900,25900,25900,0
20240704,200300,2393534750,25900,25900,25900,25900,0
20240704,200200,2393534750,25900,25900,25900,25900,0
20240704,200100,2393534750,25900,25900,25900,25900,0
20240704,200000,2393534750,25900,25900,25900,25900,0
20240704,195900,2393534750,25900,25900,25900,25900,0
20240704,195800,2393534750,25900,25900,25900,25900,0
20240704,195700,2393534750,25900,25900,25900,25900,0
20240704,195600,2393534750,25900,25900,25900,25900,0
20240704,195500,2393534750,25900,25900,25900,25900,0
20240704,195400,2393534750,25900,25900,25900,25900,0
20240704,195300,2393534750,25900,25900,25900,25900,0
20240704,195200,2393534750,25900,25900,25900,25900,0
20240704,195100,2393534750,25900,25900,25900,25900,0
20240704,195000,2393534750,25900,25900,25900,25900,0
20240704,194900,2393534750,25900,25900,25900,25900,0
20240704,194800,2393534750,25900,25900,25900,25900,0
20240704,194700,2393534750,25900,25900,25900,25900,0
20240704,194600,2393534750,25900,25900,25900,25900,0
20240704,194500,2393534750,25900,25900,25900,25900,0
20240704,194400,2393534750,25900,25900,25900,25900,0
20240704,194300,2393534750,25900,25900,25900,25900,0
20240704,194200,2393534750,25900,25900,25900,25900,0
20240704,194100,2393534750,25900,25900,25900,25900,0
20240704,194000,2393534750,25900,25900,25900,25900,0
20240704,193900,2393534750,25900,25900,25900,25900,0
20240704,193800,2393534750,25900,25900,25900,25900,0
20240704,193700,2393534750,25900,25900,25900,25900,0
20240704,193600,2393534750,25900,25900,25900,25900,3445
20240704,193500,2393534750,25900,25900,25900,25900,0
20240704,193400,2393534750,25900,25900,25900,25900,0
20240704,193300,2393534750,25900,25900,25900,25900,0
20240704,193200,2393534750,25900,25900,25900,25900,0
20240704,193100,2393534750,25900,25900,25900,25900,0
20240704,193000,2393534750,25900,25900,25900,25900,0
20240704,192900,2393534750,25900,25900,25900,25900,0
20240704,192800,2393534750,25900,25900,25900,25900,0
20240704,192700,2393534750,25900,25900,25900,25900,0
20240704,192600,2393534750,25900,25900,25900,25900,0
20240704,192500,2393534750,25900,25900,25900,25900,0
20240704,192400,2393534750,25900,25900,25900,25900,0
20240704,192300,2393534750,25900,25900,25900,25900,0
20240704,192200,2393534750,25900,25900,25900,25900,0
20240704,192100,2393534750,25900,25900,25900,25900,0
20240704,192000,2393534750,25900,25900,25900,25900,0
20240704,191900,2393534750,25900,25900,25900,25900,0
20240704,191800,2393534750,25900,25900,25900,25900,0
20240704,191700,2393534750,25900,25900,25900,25900,0
20240704,191600,2393534750,25900,25900,25900,25900,0
20240704,191500,2393534750,25900,25900,25900,25900,0
20240704,191400,2393534750,25900,25900,25900,25900,0
20240704,191300,2393534750,25900,25900,25900,25900,0
20240704,191200,2393534750,25900,25900,25900,25900,0
20240704,191100,2393534750,25900,25900,25900,25900,0
20240704,191000,2393534750,25900,25900,25900,25900,0
20240704,190900,2393534750,25900,25900,25900,25900,0
20240704,190800,2393534750,25900,25900,25900,25900,0
20240704,190700,2393534750,25900,25900,25900,25900,0
20240704,190600,2393534750,25900,25900,25900,25900,3445
20240704,190500,2393534750,25900,25900,25900,25900,0
20240704,190400,2393534750,25900,25900,25900,25900,0
20240704,190300,2393534750,25900,25900,25900,25900,0
20240704,190200,2393534750,25900,25900,25900,25900,0
20240704,190100,2393534750,25900,25900,25900,25900,0
20240704,190000,2393534750,25900,25900,25900,25900,0
20240704,185900,2393534750,25900,25900,25900,25900,0
20240704,185800,2393534750,25900,25900,25900,25900,0
20240704,185700,2393534750,25900,25900,25900,25900,0
20240704,185600,2393534750,25900,25900,25900,25900,0
20240704,185500,2393534750,25900,25900,25900,25900,0
20240704,185400,2393534750,25900,25900,25900,25900,0
20240704,185300,2393534750,25900,25900,25900,25900,0
20240704,185200,2393534750,25900,25900,25900,25900,0
20240704,185100,2393534750,25900,25900,25900,25900,0
20240704,185000,2393534750,25900,25900,25900,25900,0
20240704,184900,2393534750,25900,25900,25900,25900,0
20240704,184800,2393534750,25900,25900,25900,25900,0
20240704,184700,2393534750,25900,25900,25900,25900,0
20240704,184600,2393534750,25900,25900,25900,25900,0
20240704,184500,2393534750,25900,25900,25900,25900,0
20240704,184400,2393534750,25900,25900,25900,25900,0
20240704,184300,2393534750,25900,25900,25900,25900,0
20240704,184200,2393534750,25900,25900,25900,25900,0
20240704,184100,2393534750,25900,25900,25900,25900,0
20240704,184000,2393534750,25900,25900,25900,25900,0
20240704,183900,2393534750,25900,25900,25900,25900,0
20240704,183800,2393534750,25900,25900,25900,25900,0
20240704,183700,2393534750,25900,25900,25900,25900,0
20240704,183600,2393534750,25900,25900,25900,25900,3445
20240704,183500,2393534750,25900,25900,25900,25900,0
20240704,183400,2393534750,25900,25900,25900,25900,0
20240704,183300,2393534750,25900,25900,25900,25900,0
20240704,183200,2393534750,25900,25900,25900,25900,0
20240704,183100,2393534750,25900,25900,25900,25900,0
20240704,183000,2393534750,25900,25900,25900,25900,0
20240704,182900,2393534750,25900,25900,25900,25900,0
20240704,182800,2393534750,25900,25900,25900,25900,0
20240704,182700,2393534750,25900,25900,25900,25900,0
20240704,182600,2393534750,25900,25900,25900,25900,0
20240704,182500,2393534750,25900,25900,25900,25900,0
20240704,182400,2393534750,25900,25900,25900,25900,0
20240704,182300,2393534750,25900,25900,25900,25900,0
20240704,182200,2393534750,25900,25900,25900,25900,0
20240704,182100,2393534750,25900,25900,25900,25900,0
20240704,182000,2393534750,25900,25900,25900,25900,0
20240704,181900,2393534750,25900,25900,25900,25900,0
20240704,181800,2393534750,25900,25900,25900,25900,0
20240704,181700,2393534750,25900,25900,25900,25900,0
20240704,181600,2393534750,25900,25900,25900,25900,0
20240704,181500,2393534750,25900,25900,25900,25900,0
20240704,181400,2393534750,25900,25900,25900,25900,0
20240704,181300,2393534750,25900,25900,25900,25900,0
20240704,181200,2393534750,25900,25900,25900,25900,0
20240704,181100,2393534750,25900,25900,25900,25900,0
20240704,181000,2393534750,25900,25900,25900,25900,0
20240704,180900,2393534750,25900,25900,25900,25900,0
20240704,180800,2393534750,25900,25900,25900,25900,0
20240704,180700,2393534750,25900,25900,25900,25900,0
20240704,180600,2393534750,25900,25900,25900,25900,3445
20240704,180500,2393534750,25900,25900,25900,25900,0
20240704,180400,2393534750,25900,25900,25900,25900,0
20240704,180300,2393534750,25900,25900,25900,25900,0
20240704,180200,2393534750,25900,25900,25900,25900,0
20240704,180100,2393534750,25900,25900,25900,25900,0
20240704,180000,2393534750,25900,25900,25900,25900,0
20240704,175900,2393534750,25900,25900,25900,25900,0
20240704,175800,2393534750,25900,25900,25900,25900,0
20240704,175700,2393534750,25900,25900,25900,25900,0
20240704,175600,2393534750,25900,25900,25900,25900,0
20240704,175500,2393534750,25900,25900,25900,25900,0
20240704,175400,2393534750,25900,25900,25900,25900,0
20240704,175300,2393534750,25900,25900,25900,25900,0
20240704,175200,2393534750,25900,25900,25900,25900,0
20240704,175100,2393534750,25900,25900,25900,25900,0
20240704,175000,2393534750,25900,25900,25900,25900,0
20240704,174900,2393534750,25900,25900,25900,25900,0
20240704,174800,2393534750,25900,25900,25900,25900,0
20240704,174700,2393534750,25900,25900,25900,25900,0
20240704,174600,2393534750,25900,25900,25900,25900,0
20240704,174500,2393534750,25900,25900,25900,25900,0
20240704,174400,2393534750,25900,25900,25900,25900,0
20240704,174300,2393534750,25900,25900,25900,25900,0
20240704,174200,2393534750,25900,25900,25900,25900,0
20240704,174100,2393534750,25900,25900,25900,25900,0
20240704,174000,2393534750,25900,25900,25900,25900,0
20240704,173900,2393534750,25900,25900,25900,25900,0
20240704,173800,2393534750,25900,25900,25900,25900,0
20240704,173700,2393534750,25900,25900,25900,25900,0
20240704,173600,2393534750,25900,25900,25900,25900,3445
20240704,173500,2393534750,25900,25900,25900,25900,0
20240704,173400,2393534750,25900,25900,25900,25900,0
20240704,173300,2393534750,25900,25900,25900,25900,0
20240704,173200,2393534750,25900,25900,25900,25900,0
20240704,173100,2393534750,25900,25900,25900,25900,0
20240704,173000,2393534750,25900,25900,25900,25900,0
20240704,172900,2393534750,25900,25900,25900,25900,0
20240704,172800,2393534750,25900,25900,25900,25900,0
20240704,172700,2393534750,25900,25900,25900,25900,0
20240704,172600,2393534750,25900,25900,25900,25900,0
20240704,172500,2393534750,25900,25900,25900,25900,0
20240704,172400,2393534750,25900,25900,25900,25900,0
20240704,172300,2393534750,25900,25900,25900,25900,0
20240704,172200,2393534750,25900,25900,25900,25900,0
20240704,172100,2393534750,25900,25900,25900,25900,0
20240704,172000,2393534750,25900,25900,25900,25900,0
20240704,171900,2393534750,25900,25900,25900,25900,0
20240704,171800,2393534750,25900,25900,25900,25900,0
20240704,171700,2393534750,25900,25900,25900,25900,0
20240704,171600,2393534750,25900,25900,25900,25900,0
20240704,171500,2393534750,25900,25900,25900,25900,0
20240704,171400,2393534750,25900,25900,25900,25900,0
20240704,171300,2393534750,25900,25900,25900,25900,0
20240704,171200,2393534750,25900,25900,25900,25900,0
20240704,171100,2393534750,25900,25900,25900,25900,0
20240704,171000,2393534750,25900,25900,25900,25900,0
20240704,170900,2393534750,25900,25900,25900,25900,0
20240704,170800,2393534750,25900,25900,25900,25900,0
20240704,170700,2393534750,25900,25900,25900,25900,0
20240704,170600,2393534750,25900,25900,25900,25900,3445
20240704,170500,2393534750,25900,25900,25900,25900,0
20240704,170400,2393534750,25900,25900,25900,25900,0
20240704,170300,2393534750,25900,25900,25900,25900,0
20240704,170200,2393534750,25900,25900,25900,25900,0
20240704,170100,2393534750,25900,25900,25900,25900,0
20240704,170000,2393534750,25900,25900,25900,25900,0
20240704,165900,2393534750,25900,25900,25900,25900,0
20240704,165800,2393534750,25900,25900,25900,25900,0
20240704,165700,2393534750,25900,25900,25900,25900,0
20240704,165600,2393534750,25900,25900,25900,25900,0
20240704,165500,2393534750,25900,25900,25900,25900,0
20240704,165400,2393534750,25900,25900,25900,25900,0
20240704,165300,2393534750,25900,25900,25900,25900,0
20240704,165200,2393534750,25900,25900,25900,25900,0
20240704,165100,2393534750,25900,25900,25900,25900,0
20240704,165000,2393534750,25900,25900,25900,25900,0
20240704,164900,2393534750,25900,25900,25900,25900,0
20240704,164800,2393534750,25900,25900,25900,25900,0
20240704,164700,2393534750,25900,25900,25900,25900,0
20240704,164600,2393534750,25900,25900,25900,25900,0
20240704,164500,2393534750,25900,25900,25900,25900,0
20240704,164400,2393534750,25900,25900,25900,25900,0
20240704,164300,2393534750,25900,25900,25900,25900,0
20240704,164200,2393534750,25900,25900,25900,25900,0
20240704,164100,2393534750,25900,25900,25900,25900,0
20240704,164000,2393534750,25900,25900,25900,25900,0
20240704,163900,2393534750,25900,25900,25900,25900,0
20240704,163800,2393534750,25900,25900,25900,25900,0
20240704,163700,2393534750,25900,25900,25900,25900,0
20240704,163600,2393534750,25900,25900,25900,25900,3445
20240704,163500,2393534750,25900,25900,25900,25900,0
20240704,163400,2393534750,25900,25900,25900,25900,0
20240704,163300,2393534750,25900,25900,25900,25900,0
20240704,163200,2393534750,25900,25900,25900,25900,0
20240704,163100,2393534750,25900,25900,25900,25900,0
20240704,163000,2393534750,25900,25900,25900,25900,0
20240704,162900,2393534750,25900,25900,25900,25900,0
20240704,162800,2393534750,25900,25900,25900,25900,0
20240704,162700,2393534750,25900,25900,25900,25900,0
20240704,162600,2393534750,25900,25900,25900,25900,0
20240704,162500,2393534750,25900,25900,25900,25900,0
20240704,162400,2393534750,25900,25900,25900,25900,0
20240704,162300,2393534750,25900,25900,25900,25900,0
20240704,162200,2393534750,25900,25900,25900,25900,0
20240704,162100,2393534750,25900,25900,25900,25900,0
20240704,162000,2393534750,25900,25900,25900,25900,0
20240704,161900,2393534750,25900,25900,25900,25900,0
20240704,161800,2393534750,25900,25900,25900,25900,0
20240704,161700,2393534750,25900,25900,25900,25900,0
20240704,161600,2393534750,25900,25900,25900,25900,0
20240704,161500,2393534750,25900,25900,25900,25900,0
20240704,161400,2393534750,25900,25900,25900,25900,0
20240704,161300,2393534750,25900,25900,25900,25900,0
20240704,161200,2393534750,25900,25900,25900,25900,0
20240704,161100,2393534750,25900,25900,25900,25900,0
20240704,161000,2393534750,25900,25900,25900,25900,0
20240704,160900,2393534750,25900,25900,25900,25900,0
20240704,160800,2393534750,25900,25900,25900,25900,0
20240704,160700,2393534750,25900,25900,25900,25900,0
20240704,160600,2393534750,25900,25900,25900,25900,3445
20240704,160500,2393534750,25900,25900,25900,25900,0
20240704,160400,2393534750,25900,25900,25900,25900,0
20240704,160300,2393534750,25900,25900,25900,25900,0
20240704,160200,2393534750,25900,25900,25900,25900,0
20240704,160100,2393534750,25900,25900,25900,25900,0
20240704,160000,2393534750,25900,25900,25900,25900,0
20240704,155900,2393534750,25900,25900,25900,25900,0
20240704,155800,2393534750,25900,25900,25900,25900,0
20240704,155700,2393534750,25900,25900,25900,25900,0
20240704,155600,2393534750,25900,25900,25900,25900,0
20240704,155500,2393534750,25900,25900,25900,25900,0
20240704,155400,2393534750,25900,25900,25900,25900,0
20240704,155300,2393534750,25900,25900,25900,25900,0
20240704,155200,2393534750,25900,25900,25900,25900,0
20240704,155100,2393534750,25900,25900,25900,25900,0
20240704,155000,2393534750,25900,25900,25900,25900,0
20240704,154900,2393534750,25900,25900,25900,25900,0
20240704,154800,2393534750,25900,25900,25900,25900,0
20240704,154700,2393534750,25900,25900,25900,25900,0
20240704,154600,2393534750,25900,25900,25900,25900,0
20240704,154500,2393534750,25900,25900,25900,25900,0
20240704,154400,2393534750,25900,25900,25900,25900,0
20240704,154300,2393534750,25900,25900,25900,25900,0
20240704,154200,2393534750,25900,25900,25900,25900,0
20240704,154100,2393534750,25900,25900,25900,25900,0
20240704,154000,2393534750,25900,25900,25900,25900,0
20240704,153900,2393534750,25900,25900,25900,25900,0
20240704,153800,2393534750,25900,25900,25900,25900,0
20240704,153700,2393534750,25900,25900,25900,25900,0
20240704,153600,2393534750,25900,25900,25900,25900,3445
20240704,153500,2393534750,25900,25900,25900,25900,0
20240704,153400,2393534750,25900,25900,25900,25900,0
20240704,153300,2393534750,25900,25900,25900,25900,0
20240704,153200,2393534750,25900,25900,25900,25900,0
20240704,153100,2393534750,25900,25900,25900,25900,0
20240704,153000,2393534750,25900,25900,25900,25900,3445
20240704,152900,2304309250,26150,26150,26150,26150,0
20240704,152800,2304309250,26150,26150,26150,26150,0
20240704,152700,2304309250,26150,26150,26150,26150,0
20240704,152600,2304309250,26150,26150,26150,26150,0
20240704,152500,2304309250,26150,26150,26150,26150,0
20240704,152400,2304309250,26150,26150,26150,26150,0
20240704,152300,2304309250,26150,26150,26150,26150,0
20240704,152200,2304309250,26150,26150,26150,26150,0
20240704,152100,2304309250,26150,26150,26150,26150,0
20240704,152000,2304309250,26150,26150,26150,26150,0
20240704,151900,2304309250,26150,26050,26150,25950,2260
20240704,151800,2245309600,25950,25950,26100,25950,1237
20240704,151700,2213141850,26050,26050,26050,26000,204
20240704,151600,2207837700,26000,26000,26050,25950,554
20240704,151500,2193435600,26050,26000,26050,26000,100
20240704,151400,2190835550,26000,25900,26050,25900,3077
20240704,151300,2110893650,25850,25850,25850,25850,233
20240704,151200,2104870600,25850,25850,25850,25850,6
20240704,151100,2104715500,25850,25850,25850,25850,63
20240704,151000,2103086950,25850,25950,25950,25850,814
20240704,150900,2082021550,25950,25950,25950,25900,1728
20240704,150800,2037188700,25950,25950,26000,25850,2001
20240704,150700,1985236200,25900,25900,25900,25850,1927
20240704,150600,1935327900,25850,25850,25900,25850,196
20240704,150500,1930261200,25850,25800,25850,25800,730
20240704,150400,1911397400,25850,25750,25850,25750,2195
20240704,150300,1854686750,25800,25800,25800,25800,352
20240704,150200,1845605150,25850,25750,25850,25750,725
20240704,150100,1826904100,25800,25750,25800,25750,43
20240704,150000,1825794800,25800,25900,25900,25800,1248
20240704,145900,1793536900,25900,25850,25900,25850,57
20240704,145800,1792060950,25850,25850,25850,25850,148
20240704,145700,1788235150,25850,25800,25850,25750,639
20240704,145600,1771719950,25800,25850,25850,25800,1053
20240704,145500,1744502400,25800,25800,25800,25750,775
20240704,145400,1724507450,25800,25850,25850,25800,1638
20240704,145300,1682246850,25800,25850,25850,25800,104
20240704,145200,1679563500,25850,25850,25850,25800,144
20240704,145100,1675846100,25800,25800,25800,25800,104
20240704,145000,1673162900,25850,25800,25850,25800,301
20240704,144900,1665382100,25800,25800,25800,25800,1
20240704,144800,1665356300,25850,25750,25850,25750,1700
20240704,144700,1621525650,25700,25700,25700,25700,261
20240704,144600,1614817950,25700,25700,25700,25700,131
20240704,144500,1611451250,25700,25700,25700,25700,268
20240704,144400,1604563650,25650,25650,25650,25650,1
20240704,144300,1604538000,25650,25600,25650,25600,149
20240704,144200,1600720100,25600,25600,25600,25600,201
20240704,144100,1595574500,25600,25650,25650,25600,208
20240704,144000,1590245050,25650,25600,25650,25600,570
20240704,143900,1575625200,25600,25600,25600,25600,109
20240704,143800,1572834800,25600,25600,25600,25600,11
20240704,143700,1572553200,25600,25600,25600,25550,172
20240704,143600,1568150050,25550,25550,25550,25550,2
20240704,143500,1568098950,25550,25550,25550,25550,108
20240704,143400,1565339550,25550,25550,25550,25550,1
20240704,143300,1565314000,25550,25550,25550,25550,1
20240704,143200,1565288450,25550,25600,25600,25550,2
20240704,143100,1565237300,25550,25550,25550,25500,176
20240704,143000,1560740550,25500,25500,25500,25500,4
20240704,142900,1560638550,25500,25500,25500,25500,1
20240704,142800,1560613050,25500,25500,25500,25500,1
20240704,142700,1560587550,25500,25550,25550,25500,3
20240704,142600,1560510950,25600,25600,25600,25600,675
20240704,142500,1543230950,25600,25600,25600,25600,101
20240704,142400,1540645350,25600,25600,25600,25600,105
20240704,142300,1537957350,25600,25650,25650,25600,431
20240704,142200,1526902250,25650,25650,25650,25650,67
20240704,142100,1525183700,25600,25600,25600,25600,1
20240704,142000,1525158100,25600,25650,25650,25600,101
20240704,141900,1522572300,25600,25600,25600,25600,1
20240704,141800,1522546700,25600,25600,25600,25600,1
20240704,141700,1522521100,25600,25600,25600,25600,0
20240704,141600,1522521100,25600,25600,25600,25600,78
20240704,141500,1520524300,25600,25600,25600,25600,2
20240704,141400,1520473100,25650,25550,25650,25550,690
20240704,141300,1502796750,25550,25550,25550,25550,31
20240704,141200,1502004700,25550,25450,25550,25450,480
20240704,141100,1489748100,25450,25450,25450,25450,1
20240704,141000,1489722650,25450,25450,25450,25450,95
20240704,140900,1487304900,25450,25450,25450,25450,0
20240704,140800,1487304900,25450,25450,25450,25450,75
20240704,140700,1485396150,25450,25450,25450,25450,1
20240704,140600,1485370700,25450,25450,25500,25450,7
20240704,140500,1485192300,25450,25500,25500,25450,146
20240704,140400,1481469350,25500,25500,25550,25500,352
20240704,140300,1472481250,25500,25500,25500,25500,2
20240704,140200,1472430250,25500,25500,25500,25500,12
20240704,140100,1472124250,25500,25500,25500,25500,1
20240704,140000,1472098750,25500,25550,25550,25500,101
20240704,135900,1469523050,25500,25500,25500,25500,1
20240704,135800,1469497550,25500,25500,25500,25500,1
20240704,135700,1469472050,25500,25500,25500,25500,78
20240704,135600,1467483050,25550,25450,25550,25450,162
20240704,135500,1463352400,25450,25450,25450,25450,1
20240704,135400,1463326950,25450,25450,25450,25450,1
20240704,135300,1463301500,25450,25450,25500,25450,89
20240704,135200,1461036000,25450,25500,25500,25450,318
20240704,135100,1452927050,25500,25500,25500,25500,0
20240704,135000,1452927050,25500,25500,25500,25500,3
20240704,134900,1452850550,25500,25500,25500,25500,72
20240704,134800,1451014550,25550,25550,25550,25550,300
20240704,134700,1443349550,25500,25500,25500,25500,100
20240704,134600,1440799550,25500,25500,25500,25500,1
20240704,134500,1440774050,25550,25500,25550,25500,218
20240704,134400,1435209650,25550,25550,25550,25550,89
20240704,134300,1432935700,25550,25550,25550,25550,0
20240704,134200,1432935700,25550,25550,25550,25550,0
20240704,134100,1432935700,25550,25550,25550,25550,80
20240704,134000,1430891700,25550,25550,25550,25550,96
20240704,133900,1428438900,25550,25550,25550,25550,0
20240704,133800,1428438900,25550,25550,25550,25550,0
20240704,133700,1428438900,25550,25550,25550,25550,1
20240704,133600,1428413350,25600,25600,25600,25600,1
20240704,133500,1428387750,25500,25500,25500,25500,0
20240704,133400,1428387750,25500,25500,25500,25500,74
20240704,133300,1426500750,25500,25500,25500,25500,0
20240704,133200,1426500750,25500,25500,25500,25500,0
20240704,133100,1426500750,25500,25500,25500,25500,47
20240704,133000,1425302250,25500,25500,25500,25500,72
20240704,132900,1423466250,25500,25500,25500,25500,0
20240704,132800,1423466250,25500,25500,25500,25500,0
20240704,132700,1423466250,25500,25500,25500,25500,0
20240704,132600,1423466250,25500,25500,25500,25500,132
20240704,132500,1420100250,25500,25500,25500,25500,0
20240704,132400,1420100250,25500,25500,25500,25500,1
20240704,132300,1420074750,25500,25500,25500,25500,0
20240704,132200,1420074750,25500,25500,25500,25500,104
20240704,132100,1417422750,25600,25600,25600,25600,0
20240704,132000,1417422750,25600,25600,25600,25600,0
20240704,131900,1417422750,25600,25600,25600,25600,2
20240704,131800,1417371550,25500,25500,25500,25500,96
20240704,131700,1414923550,25500,25550,25550,25500,80
20240704,131600,1412882650,25600,25550,25600,25550,51
20240704,131500,1411577100,25600,25600,25600,25500,53
20240704,131400,1410225300,25550,25550,25550,25550,181
20240704,131300,1405600750,25550,25550,25550,25550,50
20240704,131200,1404323250,25600,25600,25600,25600,2
20240704,131100,1404272050,25550,25550,25550,25550,50
20240704,131000,1402994550,25500,25500,25500,25500,75
20240704,130900,1401082050,25550,25600,25600,25550,21
20240704,130800,1400545000,25600,25600,25600,25600,0
20240704,130700,1400545000,25600,25500,25600,25500,107
20240704,130600,1397814300,25550,25500,25550,25500,129
20240704,130500,1394519400,25600,25600,25600,25600,0
20240704,130400,1394519400,25600,25600,25600,25600,2
20240704,130300,1394468200,25500,25500,25500,25500,94
20240704,130200,1392071200,25550,25550,25550,25550,164
20240704,130100,1387881000,25500,25500,25500,25500,0
20240704,130000,1387881000,25500,25500,25500,25500,0
20240704,125900,1387881000,25500,25400,25500,25400,348
20240704,125800,1379019700,25450,25450,25450,25450,0
20240704,125700,1379019700,25450,25450,25450,25450,0
20240704,125600,1379019700,25450,25450,25450,25450,0
20240704,125500,1379019700,25450,25500,25500,25450,13
20240704,125400,1378688750,25450,25450,25450,25450,72
20240704,125300,1376856350,25450,25450,25450,25450,66
20240704,125200,1375176650,25450,25500,25500,25350,179
20240704,125100,1370636150,25450,25450,25450,25450,85
20240704,125000,1368472900,25400,25400,25400,25400,0
20240704,124900,1368472900,25400,25400,25400,25400,39
20240704,124800,1367482300,25400,25400,25400,25400,0
20240704,124700,1367482300,25400,25450,25450,25400,783
20240704,124600,1347593300,25450,25450,25450,25450,70
20240704,124500,1345811800,25450,25450,25450,25450,0
20240704,124400,1345811800,25450,25450,25450,25450,0
20240704,124300,1345811800,25450,25450,25450,25450,78
20240704,124200,1343826700,25500,25500,25500,25500,100
20240704,124100,1341276700,25400,25400,25400,25400,0
20240704,124000,1341276700,25400,25400,25400,25400,94
20240704,123900,1338889100,25500,25400,25500,25400,30
20240704,123800,1338126100,25400,25400,25400,25400,10
20240704,123700,1337872100,25400,25450,25450,25400,113
20240704,123600,1335000200,25450,25450,25500,25450,103
20240704,123500,1332378800,25500,25500,25500,25500,3
20240704,123400,1332302300,25500,25500,25500,25500,0
20240704,123300,1332302300,25500,25500,25500,25500,482
20240704,123200,1320011300,25500,25500,25500,25500,630
20240704,123100,1303946300,25500,25500,25500,25500,0
20240704,123000,1303946300,25500,25500,25500,25500,0
20240704,122900,1303946300,25500,25500,25500,25500,0
20240704,122800,1303946300,25500,25500,25500,25500,96
20240704,122700,1301498300,25550,25550,25550,25550,367
20240704,122600,1292121450,25550,25550,25550,25550,0
20240704,122500,1292121450,25550,25550,25550,25550,1
20240704,122400,1292095900,25550,25550,25550,25550,99
20240704,122300,1289566450,25600,25600,25600,25600,17
20240704,122200,1289131250,25550,25550,25550,25550,10
20240704,122100,1288875750,25550,25550,25550,25550,0
20240704,122000,1288875750,25550,25550,25550,25550,90
20240704,121900,1286576250,25600,25600,25600,25600,2
20240704,121800,1286525050,25550,25550,25550,25550,0
20240704,121700,1286525050,25550,25550,25550,25550,0
20240704,121600,1286525050,25550,25550,25550,25550,83
20240704,121500,1284404400,25600,25600,25600,25550,8
20240704,121400,1284199800,25550,25550,25550,25550,0
20240704,121300,1284199800,25550,25550,25550,25550,104
20240704,121200,1281542600,25600,25600,25600,25600,0
20240704,121100,1281542600,25600,25600,25600,25600,2
20240704,121000,1281491400,25550,25550,25550,25550,7
20240704,120900,1281312550,25550,25550,25550,25550,125
20240704,120800,1278118800,25550,25550,25550,25550,7
20240704,120700,1277939950,25600,25600,25600,25600,2
20240704,120600,1277888750,25550,25550,25550,25550,200
20240704,120500,1272778750,25550,25550,25550,25550,77
20240704,120400,1270811400,25550,25550,25550,25550,0
20240704,120300,1270811400,25550,25550,25550,25550,0
20240704,120200,1270811400,25550,25550,25550,25550,0
20240704,120100,1270811400,25550,25550,25550,25550,79
20240704,120000,1268792950,25550,25550,25550,25550,0
20240704,115900,1268792950,25550,25550,25550,25550,5
20240704,115800,1268665200,25650,25650,25650,25650,2
20240704,115700,1268613900,25600,25600,25600,25600,107
20240704,115600,1265874700,25650,25650,25650,25650,10
20240704,115500,1265618200,25650,25600,25650,25550,203
20240704,115400,1260421350,25650,25650,25650,25650,2
20240704,115300,1260370050,25600,25600,25600,25600,84
20240704,115200,1258219650,25650,25650,25650,25650,0
20240704,115100,1258219650,25650,25650,25650,25650,212
20240704,115000,1252781850,25600,25550,25600,25550,121
20240704,114900,1249688800,25550,25550,25550,25550,2
20240704,114800,1249637700,25550,25550,25550,25550,0
20240704,114700,1249637700,25550,25550,25550,25550,0
20240704,114600,1249637700,25550,25550,25550,25550,86
20240704,114500,1247440400,25600,25600,25600,25600,32
20240704,114400,1246621200,25600,25650,25650,25600,60
20240704,114300,1245084700,25550,25550,25550,25550,19
20240704,114200,1244599250,25650,25600,25650,25600,80
20240704,114100,1242551100,25650,25650,25650,25650,50
20240704,114000,1241268600,25650,25550,25650,25550,437
20240704,113900,1230064100,25650,25550,25650,25550,222
20240704,113800,1224389800,25550,25550,25550,25550,75
20240704,113700,1222473550,25600,25600,25600,25600,246
20240704,113600,1216175950,25600,25600,25600,25600,10
20240704,113500,1215919950,25600,25600,25600,25550,105
20240704,113400,1213232450,25600,25600,25600,25550,129
20240704,113300,1209935500,25650,25650,25650,25650,0
20240704,113200,1209935500,25650,25600,25650,25600,75
20240704,113100,1208012600,25600,25600,25600,25600,0
20240704,113000,1208012600,25600,25550,25600,25550,588
20240704,112900,1192971350,25550,25550,25550,25550,551
20240704,112800,1178893300,25550,25550,25550,25550,1
20240704,112700,1178867750,25500,25500,25500,25500,0
20240704,112600,1178867750,25500,25500,25550,25500,172
20240704,112500,1174480750,25500,25550,25550,25500,95
20240704,112400,1172057650,25550,25550,25550,25550,0
20240704,112300,1172057650,25550,25550,25550,25550,236
20240704,112200,1166027850,25550,25550,25550,25550,0
20240704,112100,1166027850,25550,25550,25550,25550,132
20240704,112000,1162655250,25550,25550,25550,25550,0
20240704,111900,1162655250,25550,25550,25550,25550,96
20240704,111800,1160202450,25550,25550,25550,25550,30
20240704,111700,1159435950,25600,25600,25600,25600,0
20240704,111600,1159435950,25600,25600,25600,25600,0
20240704,111500,1159435950,25600,25550,25600,25550,91
20240704,111400,1157110850,25550,25550,25550,25550,0
20240704,111300,1157110850,25550,25550,25550,25550,0
20240704,111200,1157110850,25550,25550,25550,25550,18
20240704,111100,1156650950,25550,25600,25600,25550,71
20240704,111000,1154836850,25600,25600,25600,25600,27
20240704,110900,1154145650,25600,25600,25600,25600,48
20240704,110800,1152916850,25550,25650,25650,25550,52
20240704,110700,1151588050,25550,25550,25550,25550,71
20240704,110600,1149774000,25550,25550,25550,25550,0
20240704,110500,1149774000,25550,25550,25550,25550,0
20240704,110400,1149774000,25550,25600,25600,25550,109
20240704,110300,1146984000,25600,25600,25600,25600,26
20240704,110200,1146318400,25650,25650,25650,25600,104
20240704,110100,1143651750,25550,25550,25550,25550,0
20240704,110000,1143651750,25550,25550,25550,25550,161
20240704,105900,1139538200,25550,25550,25550,25550,83
20240704,105800,1137417550,25600,25600,25600,25600,198
20240704,105700,1132348750,25600,25700,25700,25600,33
20240704,105600,1131503700,25650,25650,25700,25650,259
20240704,105500,1124860300,25650,25650,25650,25650,1
20240704,105400,1124834650,25650,25650,25650,25650,0
20240704,105300,1124834650,25650,25650,25650,25650,0
20240704,105200,1124834650,25650,25650,25650,25650,108
20240704,105100,1122064450,25650,25700,25700,25650,80
20240704,105000,1120009950,25700,25700,25750,25700,66
20240704,104900,1118313700,25700,25700,25750,25700,53
20240704,104800,1116951550,25700,25700,25800,25700,428
20240704,104700,1105938000,25700,25700,25700,25700,1
20240704,104600,1105912300,25700,25700,25700,25700,1030
20240704,104500,1079441300,25700,25650,25700,25650,12
20240704,104400,1079133450,25600,25600,25650,25600,349
20240704,104300,1070187850,25600,25600,25600,25600,80
20240704,104200,1068139850,25600,25600,25600,25600,267
20240704,104100,1061304650,25550,25550,25550,25550,0
20240704,104000,1061304650,25550,25500,25550,25500,168
20240704,103900,1057016550,25550,25550,25550,25550,0
20240704,103800,1057016550,25550,25550,25550,25550,0
20240704,103700,1057016550,25550,25550,25600,25550,325
20240704,103600,1048707550,25500,25500,25500,25500,77
20240704,103500,1046744050,25600,25600,25600,25600,1
20240704,103400,1046718450,25500,25500,25500,25500,0
20240704,103300,1046718450,25500,25500,25500,25500,0
20240704,103200,1046718450,25500,25500,25500,25500,87
20240704,103100,1044499950,25500,25500,25500,25500,0
20240704,103000,1044499950,25500,25500,25500,25500,61
20240704,102900,1042944450,25500,25500,25500,25500,73
20240704,102800,1041082950,25500,25550,25550,25500,646
20240704,102700,1024609650,25550,25550,25550,25550,409
20240704,102600,1014159700,25550,25550,25550,25550,0
20240704,102500,1014159700,25550,25550,25550,25550,97
20240704,102400,1011681350,25650,25650,25650,25650,20
20240704,102300,1011168350,25550,25600,25600,25550,500
20240704,102200,998386400,25600,25600,25600,25600,121
20240704,102100,995288800,25600,25600,25600,25600,89
20240704,102000,993010400,25650,25650,25650,25650,38
20240704,101900,992035700,25650,25650,25650,25650,209
20240704,101800,986674850,25600,25650,25650,25600,644
20240704,101700,970161250,25600,25650,25650,25550,88
20240704,101600,967912650,25650,25550,25650,25550,503
20240704,101500,955052550,25500,25500,25500,25500,0
20240704,101400,955052550,25500,25500,25500,25500,100
20240704,101300,952502550,25500,25500,25500,25500,140
20240704,101200,948932550,25500,25500,25500,25500,0
20240704,101100,948932550,25500,25500,25500,25500,0
20240704,101000,948932550,25500,25500,25500,25500,18
20240704,100900,948473550,25550,25550,25550,25550,71
20240704,100800,946659500,25500,25500,25500,25500,0
20240704,100700,946659500,25500,25450,25500,25450,1117
20240704,100600,918176100,25450,25450,25450,25450,74
20240704,100500,916292800,25450,25600,25600,25450,1863
20240704,100400,868770850,25600,25600,25600,25600,132
20240704,100300,865391650,25600,25550,25600,25550,4
20240704,100200,865289400,25550,25500,25550,25500,326
20240704,100100,856964800,25550,25550,25550,25500,167
20240704,100000,852698050,25550,25550,25550,25550,372
20240704,095900,843193450,25650,25650,25650,25650,4
20240704,095800,843090850,25550,25600,25600,25550,1120
20240704,095700,814453350,25600,25600,25600,25600,50
20240704,095600,813173350,25600,25700,25700,25600,2358
20240704,095500,752775550,25650,25650,25650,25650,122
20240704,095400,749646250,25700,25650,25700,25650,88
20240704,095300,747389000,25650,25600,25650,25600,457
20240704,095200,735667000,25650,25650,25650,25650,1
20240704,095100,735641350,25600,25600,25600,25600,0
20240704,095000,735641350,25600,25600,25600,25600,98
20240704,094900,733132550,25600,25600,25600,25600,487
20240704,094800,720665350,25600,25600,25600,25600,0
20240704,094700,720665350,25600,25550,25600,25500,54
20240704,094600,719286150,25550,25600,25600,25550,77
20240704,094500,717318750,25600,25600,25600,25600,16
20240704,094400,716909150,25600,25550,25600,25550,546
20240704,094300,702932700,25550,25500,25550,25500,683
20240704,094200,685505400,25500,25500,25500,25500,184
20240704,094100,680813400,25500,25500,25500,25500,973
20240704,094000,656001900,25500,25500,25550,25500,80
20240704,093900,653960550,25500,25500,25500,25500,3612
20240704,093800,561854550,25500,25500,25500,25500,726
20240704,093700,543341550,25450,25550,25550,25450,2251
20240704,093600,485925800,25550,25600,25600,25550,576
20240704,093500,471205200,25600,25550,25600,25550,302
20240704,093400,463477800,25600,25600,25600,25600,207
20240704,093300,458178600,25600,25600,25600,25600,2
20240704,093200,458127400,25600,25550,25600,25550,509
20240704,093100,445112000,25550,25550,25550,25550,116
20240704,093000,442148200,25600,25450,25600,25450,1478
20240704,092900,404419800,25350,25350,25350,25350,260
20240704,092800,397828800,25350,25350,25450,25350,43
20240704,092700,396738650,25350,25350,25350,25350,239
20240704,092600,390680000,25350,25350,25350,25350,105
20240704,092500,388018250,25350,25400,25400,25350,201
20240704,092400,382919400,25450,25450,25450,25450,0
20240704,092300,382919400,25450,25450,25450,25450,196
20240704,092200,377931200,25500,25500,25500,25500,0
20240704,092100,377931200,25500,25450,25500,25450,6
20240704,092000,377778450,25450,25450,25450,25450,0
20240704,091900,377778450,25450,25550,25550,25450,75
20240704,091800,375869600,25550,25550,25550,25550,2
20240704,091700,375818500,25500,25400,25500,25400,2005
20240704,091600,324696300,25350,25500,25500,25350,2224
20240704,091500,267997500,25500,25550,25550,25400,2819
20240704,091400,196124400,25550,25500,25550,25500,161
20240704,091300,192015550,25550,25550,25550,25500,151
20240704,091200,188158500,25550,25500,25550,25500,1275
20240704,091100,155644250,25500,25550,25600,25500,560
20240704,091000,141357900,25550,25550,25550,25550,129
20240704,090900,138061950,25600,25600,25600,25600,27
20240704,090800,137370750,25600,25600,25700,25600,850
20240704,090700,115600700,25550,25400,25700,25400,1129
20240704,090600,86794650,25400,25300,25400,25300,395
20240704,090500,76783000,25250,25250,25250,25250,15
20240704,090400,76404250,25300,25350,25350,25300,116
20240704,090300,73468450,25400,25400,25400,25300,240
20240704,090200,67378150,25400,25400,25450,25350,440
20240704,090100,56201250,25400,25500,25500,25350,1094
20240704,090000,28401850,25400,25800,25800,25400,1105