KissMeData/200710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,4389933700,25750,25750,25750,25750,3929
20240705,204400,4389933700,25750,25750,25750,25750,0
20240705,204300,4389933700,25750,25750,25750,25750,0
20240705,204200,4389933700,25750,25750,25750,25750,0
20240705,204100,4389933700,25750,25750,25750,25750,0
20240705,204000,4389933700,25750,25750,25750,25750,0
20240705,203900,4389933700,25750,25750,25750,25750,0
20240705,203800,4389933700,25750,25750,25750,25750,0
20240705,203700,4389933700,25750,25750,25750,25750,0
20240705,203600,4389933700,25750,25750,25750,25750,0
20240705,203500,4389933700,25750,25750,25750,25750,0
20240705,203400,4389933700,25750,25750,25750,25750,0
20240705,203300,4389933700,25750,25750,25750,25750,0
20240705,203200,4389933700,25750,25750,25750,25750,0
20240705,203100,4389933700,25750,25750,25750,25750,0
20240705,203000,4389933700,25750,25750,25750,25750,0
20240705,202900,4389933700,25750,25750,25750,25750,0
20240705,202800,4389933700,25750,25750,25750,25750,0
20240705,202700,4389933700,25750,25750,25750,25750,0
20240705,202600,4389933700,25750,25750,25750,25750,0
20240705,202500,4389933700,25750,25750,25750,25750,0
20240705,202400,4389933700,25750,25750,25750,25750,0
20240705,202300,4389933700,25750,25750,25750,25750,0
20240705,202200,4389933700,25750,25750,25750,25750,0
20240705,202100,4389933700,25750,25750,25750,25750,0
20240705,202000,4389933700,25750,25750,25750,25750,0
20240705,201900,4389933700,25750,25750,25750,25750,0
20240705,201800,4389933700,25750,25750,25750,25750,0
20240705,201700,4389933700,25750,25750,25750,25750,0
20240705,201600,4389933700,25750,25750,25750,25750,0
20240705,201500,4389933700,25750,25750,25750,25750,3929
20240705,201400,4389933700,25750,25750,25750,25750,0
20240705,201300,4389933700,25750,25750,25750,25750,0
20240705,201200,4389933700,25750,25750,25750,25750,0
20240705,201100,4389933700,25750,25750,25750,25750,0
20240705,201000,4389933700,25750,25750,25750,25750,0
20240705,200900,4389933700,25750,25750,25750,25750,0
20240705,200800,4389933700,25750,25750,25750,25750,0
20240705,200700,4389933700,25750,25750,25750,25750,0
20240705,200600,4389933700,25750,25750,25750,25750,0
20240705,200500,4389933700,25750,25750,25750,25750,0
20240705,200400,4389933700,25750,25750,25750,25750,0
20240705,200300,4389933700,25750,25750,25750,25750,0
20240705,200200,4389933700,25750,25750,25750,25750,0
20240705,200100,4389933700,25750,25750,25750,25750,0
20240705,200000,4389933700,25750,25750,25750,25750,0
20240705,195900,4389933700,25750,25750,25750,25750,0
20240705,195800,4389933700,25750,25750,25750,25750,0
20240705,195700,4389933700,25750,25750,25750,25750,0
20240705,195600,4389933700,25750,25750,25750,25750,0
20240705,195500,4389933700,25750,25750,25750,25750,0
20240705,195400,4389933700,25750,25750,25750,25750,0
20240705,195300,4389933700,25750,25750,25750,25750,0
20240705,195200,4389933700,25750,25750,25750,25750,0
20240705,195100,4389933700,25750,25750,25750,25750,0
20240705,195000,4389933700,25750,25750,25750,25750,0
20240705,194900,4389933700,25750,25750,25750,25750,0
20240705,194800,4389933700,25750,25750,25750,25750,0
20240705,194700,4389933700,25750,25750,25750,25750,0
20240705,194600,4389933700,25750,25750,25750,25750,0
20240705,194500,4389933700,25750,25750,25750,25750,3929
20240705,194400,4389933700,25750,25750,25750,25750,0
20240705,194300,4389933700,25750,25750,25750,25750,0
20240705,194200,4389933700,25750,25750,25750,25750,0
20240705,194100,4389933700,25750,25750,25750,25750,0
20240705,194000,4389933700,25750,25750,25750,25750,0
20240705,193900,4389933700,25750,25750,25750,25750,0
20240705,193800,4389933700,25750,25750,25750,25750,0
20240705,193700,4389933700,25750,25750,25750,25750,0
20240705,193600,4389933700,25750,25750,25750,25750,0
20240705,193500,4389933700,25750,25750,25750,25750,0
20240705,193400,4389933700,25750,25750,25750,25750,0
20240705,193300,4389933700,25750,25750,25750,25750,0
20240705,193200,4389933700,25750,25750,25750,25750,0
20240705,193100,4389933700,25750,25750,25750,25750,0
20240705,193000,4389933700,25750,25750,25750,25750,0
20240705,192900,4389933700,25750,25750,25750,25750,0
20240705,192800,4389933700,25750,25750,25750,25750,0
20240705,192700,4389933700,25750,25750,25750,25750,0
20240705,192600,4389933700,25750,25750,25750,25750,0
20240705,192500,4389933700,25750,25750,25750,25750,0
20240705,192400,4389933700,25750,25750,25750,25750,0
20240705,192300,4389933700,25750,25750,25750,25750,0
20240705,192200,4389933700,25750,25750,25750,25750,0
20240705,192100,4389933700,25750,25750,25750,25750,0
20240705,192000,4389933700,25750,25750,25750,25750,0
20240705,191900,4389933700,25750,25750,25750,25750,0
20240705,191800,4389933700,25750,25750,25750,25750,0
20240705,191700,4389933700,25750,25750,25750,25750,0
20240705,191600,4389933700,25750,25750,25750,25750,0
20240705,191500,4389933700,25750,25750,25750,25750,3929
20240705,191400,4389933700,25750,25750,25750,25750,0
20240705,191300,4389933700,25750,25750,25750,25750,0
20240705,191200,4389933700,25750,25750,25750,25750,0
20240705,191100,4389933700,25750,25750,25750,25750,0
20240705,191000,4389933700,25750,25750,25750,25750,0
20240705,190900,4389933700,25750,25750,25750,25750,0
20240705,190800,4389933700,25750,25750,25750,25750,0
20240705,190700,4389933700,25750,25750,25750,25750,0
20240705,190600,4389933700,25750,25750,25750,25750,0
20240705,190500,4389933700,25750,25750,25750,25750,0
20240705,190400,4389933700,25750,25750,25750,25750,0
20240705,190300,4389933700,25750,25750,25750,25750,0
20240705,190200,4389933700,25750,25750,25750,25750,0
20240705,190100,4389933700,25750,25750,25750,25750,0
20240705,190000,4389933700,25750,25750,25750,25750,0
20240705,185900,4389933700,25750,25750,25750,25750,0
20240705,185800,4389933700,25750,25750,25750,25750,0
20240705,185700,4389933700,25750,25750,25750,25750,0
20240705,185600,4389933700,25750,25750,25750,25750,0
20240705,185500,4389933700,25750,25750,25750,25750,0
20240705,185400,4389933700,25750,25750,25750,25750,0
20240705,185300,4389933700,25750,25750,25750,25750,0
20240705,185200,4389933700,25750,25750,25750,25750,0
20240705,185100,4389933700,25750,25750,25750,25750,0
20240705,185000,4389933700,25750,25750,25750,25750,0
20240705,184900,4389933700,25750,25750,25750,25750,0
20240705,184800,4389933700,25750,25750,25750,25750,0
20240705,184700,4389933700,25750,25750,25750,25750,0
20240705,184600,4389933700,25750,25750,25750,25750,0
20240705,184500,4389933700,25750,25750,25750,25750,3929
20240705,184400,4389933700,25750,25750,25750,25750,0
20240705,184300,4389933700,25750,25750,25750,25750,0
20240705,184200,4389933700,25750,25750,25750,25750,0
20240705,184100,4389933700,25750,25750,25750,25750,0
20240705,184000,4389933700,25750,25750,25750,25750,0
20240705,183900,4389933700,25750,25750,25750,25750,0
20240705,183800,4389933700,25750,25750,25750,25750,0
20240705,183700,4389933700,25750,25750,25750,25750,0
20240705,183600,4389933700,25750,25750,25750,25750,0
20240705,183500,4389933700,25750,25750,25750,25750,0
20240705,183400,4389933700,25750,25750,25750,25750,0
20240705,183300,4389933700,25750,25750,25750,25750,0
20240705,183200,4389933700,25750,25750,25750,25750,0
20240705,183100,4389933700,25750,25750,25750,25750,0
20240705,183000,4389933700,25750,25750,25750,25750,0
20240705,182900,4389933700,25750,25750,25750,25750,0
20240705,182800,4389933700,25750,25750,25750,25750,0
20240705,182700,4389933700,25750,25750,25750,25750,0
20240705,182600,4389933700,25750,25750,25750,25750,0
20240705,182500,4389933700,25750,25750,25750,25750,0
20240705,182400,4389933700,25750,25750,25750,25750,0
20240705,182300,4389933700,25750,25750,25750,25750,0
20240705,182200,4389933700,25750,25750,25750,25750,0
20240705,182100,4389933700,25750,25750,25750,25750,0
20240705,182000,4389933700,25750,25750,25750,25750,0
20240705,181900,4389933700,25750,25750,25750,25750,0
20240705,181800,4389933700,25750,25750,25750,25750,0
20240705,181700,4389933700,25750,25750,25750,25750,0
20240705,181600,4389933700,25750,25750,25750,25750,0
20240705,181500,4389933700,25750,25750,25750,25750,3929
20240705,181400,4389933700,25750,25750,25750,25750,0
20240705,181300,4389933700,25750,25750,25750,25750,0
20240705,181200,4389933700,25750,25750,25750,25750,0
20240705,181100,4389933700,25750,25750,25750,25750,0
20240705,181000,4389933700,25750,25750,25750,25750,0
20240705,180900,4389933700,25750,25750,25750,25750,0
20240705,180800,4389933700,25750,25750,25750,25750,0
20240705,180700,4389933700,25750,25750,25750,25750,0
20240705,180600,4389933700,25750,25750,25750,25750,0
20240705,180500,4389933700,25750,25750,25750,25750,0
20240705,180400,4389933700,25750,25750,25750,25750,0
20240705,180300,4389933700,25750,25750,25750,25750,0
20240705,180200,4389933700,25750,25750,25750,25750,0
20240705,180100,4389933700,25750,25750,25750,25750,0
20240705,180000,4389933700,25750,25750,25750,25750,0
20240705,175900,4389933700,25750,25750,25750,25750,0
20240705,175800,4389933700,25750,25750,25750,25750,0
20240705,175700,4389933700,25750,25750,25750,25750,0
20240705,175600,4389933700,25750,25750,25750,25750,0
20240705,175500,4389933700,25750,25750,25750,25750,0
20240705,175400,4389933700,25750,25750,25750,25750,0
20240705,175300,4389933700,25750,25750,25750,25750,0
20240705,175200,4389933700,25750,25750,25750,25750,0
20240705,175100,4389933700,25750,25750,25750,25750,0
20240705,175000,4389933700,25750,25750,25750,25750,0
20240705,174900,4389933700,25750,25750,25750,25750,0
20240705,174800,4389933700,25750,25750,25750,25750,0
20240705,174700,4389933700,25750,25750,25750,25750,0
20240705,174600,4389933700,25750,25750,25750,25750,0
20240705,174500,4389933700,25750,25750,25750,25750,3929
20240705,174400,4389933700,25750,25750,25750,25750,0
20240705,174300,4389933700,25750,25750,25750,25750,0
20240705,174200,4389933700,25750,25750,25750,25750,0
20240705,174100,4389933700,25750,25750,25750,25750,0
20240705,174000,4389933700,25750,25750,25750,25750,0
20240705,173900,4389933700,25750,25750,25750,25750,0
20240705,173800,4389933700,25750,25750,25750,25750,0
20240705,173700,4389933700,25750,25750,25750,25750,0
20240705,173600,4389933700,25750,25750,25750,25750,0
20240705,173500,4389933700,25750,25750,25750,25750,0
20240705,173400,4389933700,25750,25750,25750,25750,0
20240705,173300,4389933700,25750,25750,25750,25750,0
20240705,173200,4389933700,25750,25750,25750,25750,0
20240705,173100,4389933700,25750,25750,25750,25750,0
20240705,173000,4389933700,25750,25750,25750,25750,0
20240705,172900,4389933700,25750,25750,25750,25750,0
20240705,172800,4389933700,25750,25750,25750,25750,0
20240705,172700,4389933700,25750,25750,25750,25750,0
20240705,172600,4389933700,25750,25750,25750,25750,0
20240705,172500,4389933700,25750,25750,25750,25750,0
20240705,172400,4389933700,25750,25750,25750,25750,0
20240705,172300,4389933700,25750,25750,25750,25750,0
20240705,172200,4389933700,25750,25750,25750,25750,0
20240705,172100,4389933700,25750,25750,25750,25750,0
20240705,172000,4389933700,25750,25750,25750,25750,0
20240705,171900,4389933700,25750,25750,25750,25750,0
20240705,171800,4389933700,25750,25750,25750,25750,0
20240705,171700,4389933700,25750,25750,25750,25750,0
20240705,171600,4389933700,25750,25750,25750,25750,0
20240705,171500,4389933700,25750,25750,25750,25750,3929
20240705,171400,4389933700,25750,25750,25750,25750,0
20240705,171300,4389933700,25750,25750,25750,25750,0
20240705,171200,4389933700,25750,25750,25750,25750,0
20240705,171100,4389933700,25750,25750,25750,25750,0
20240705,171000,4389933700,25750,25750,25750,25750,0
20240705,170900,4389933700,25750,25750,25750,25750,0
20240705,170800,4389933700,25750,25750,25750,25750,0
20240705,170700,4389933700,25750,25750,25750,25750,0
20240705,170600,4389933700,25750,25750,25750,25750,0
20240705,170500,4389933700,25750,25750,25750,25750,0
20240705,170400,4389933700,25750,25750,25750,25750,0
20240705,170300,4389933700,25750,25750,25750,25750,0
20240705,170200,4389933700,25750,25750,25750,25750,0
20240705,170100,4389933700,25750,25750,25750,25750,0
20240705,170000,4389933700,25750,25750,25750,25750,0
20240705,165900,4389933700,25750,25750,25750,25750,0
20240705,165800,4389933700,25750,25750,25750,25750,0
20240705,165700,4389933700,25750,25750,25750,25750,0
20240705,165600,4389933700,25750,25750,25750,25750,0
20240705,165500,4389933700,25750,25750,25750,25750,0
20240705,165400,4389933700,25750,25750,25750,25750,0
20240705,165300,4389933700,25750,25750,25750,25750,0
20240705,165200,4389933700,25750,25750,25750,25750,0
20240705,165100,4389933700,25750,25750,25750,25750,0
20240705,165000,4389933700,25750,25750,25750,25750,0
20240705,164900,4389933700,25750,25750,25750,25750,0
20240705,164800,4389933700,25750,25750,25750,25750,0
20240705,164700,4389933700,25750,25750,25750,25750,0
20240705,164600,4389933700,25750,25750,25750,25750,0
20240705,164500,4389933700,25750,25750,25750,25750,3929
20240705,164400,4389933700,25750,25750,25750,25750,0
20240705,164300,4389933700,25750,25750,25750,25750,0
20240705,164200,4389933700,25750,25750,25750,25750,0
20240705,164100,4389933700,25750,25750,25750,25750,0
20240705,164000,4389933700,25750,25750,25750,25750,0
20240705,163900,4389933700,25750,25750,25750,25750,0
20240705,163800,4389933700,25750,25750,25750,25750,0
20240705,163700,4389933700,25750,25750,25750,25750,0
20240705,163600,4389933700,25750,25750,25750,25750,0
20240705,163500,4389933700,25750,25750,25750,25750,0
20240705,163400,4389933700,25750,25750,25750,25750,0
20240705,163300,4389933700,25750,25750,25750,25750,0
20240705,163200,4389933700,25750,25750,25750,25750,0
20240705,163100,4389933700,25750,25750,25750,25750,0
20240705,163000,4389933700,25750,25750,25750,25750,0
20240705,162900,4389933700,25750,25750,25750,25750,0
20240705,162800,4389933700,25750,25750,25750,25750,0
20240705,162700,4389933700,25750,25750,25750,25750,0
20240705,162600,4389933700,25750,25750,25750,25750,0
20240705,162500,4389933700,25750,25750,25750,25750,0
20240705,162400,4389933700,25750,25750,25750,25750,0
20240705,162300,4389933700,25750,25750,25750,25750,0
20240705,162200,4389933700,25750,25750,25750,25750,0
20240705,162100,4389933700,25750,25750,25750,25750,0
20240705,162000,4389933700,25750,25750,25750,25750,0
20240705,161900,4389933700,25750,25750,25750,25750,0
20240705,161800,4389933700,25750,25750,25750,25750,0
20240705,161700,4389933700,25750,25750,25750,25750,0
20240705,161600,4389933700,25750,25750,25750,25750,0
20240705,161500,4389933700,25750,25750,25750,25750,3929
20240705,161400,4389933700,25750,25750,25750,25750,0
20240705,161300,4389933700,25750,25750,25750,25750,0
20240705,161200,4389933700,25750,25750,25750,25750,0
20240705,161100,4389933700,25750,25750,25750,25750,0
20240705,161000,4389933700,25750,25750,25750,25750,0
20240705,160900,4389933700,25750,25750,25750,25750,0
20240705,160800,4389933700,25750,25750,25750,25750,0
20240705,160700,4389933700,25750,25750,25750,25750,0
20240705,160600,4389933700,25750,25750,25750,25750,0
20240705,160500,4389933700,25750,25750,25750,25750,0
20240705,160400,4389933700,25750,25750,25750,25750,0
20240705,160300,4389933700,25750,25750,25750,25750,0
20240705,160200,4389933700,25750,25750,25750,25750,0
20240705,160100,4389933700,25750,25750,25750,25750,0
20240705,160000,4389933700,25750,25750,25750,25750,0
20240705,155900,4389933700,25750,25750,25750,25750,0
20240705,155800,4389933700,25750,25750,25750,25750,0
20240705,155700,4389933700,25750,25750,25750,25750,0
20240705,155600,4389933700,25750,25750,25750,25750,0
20240705,155500,4389933700,25750,25750,25750,25750,0
20240705,155400,4389933700,25750,25750,25750,25750,0
20240705,155300,4389933700,25750,25750,25750,25750,0
20240705,155200,4389933700,25750,25750,25750,25750,0
20240705,155100,4389933700,25750,25750,25750,25750,0
20240705,155000,4389933700,25750,25750,25750,25750,0
20240705,154900,4389933700,25750,25750,25750,25750,0
20240705,154800,4389933700,25750,25750,25750,25750,0
20240705,154700,4389933700,25750,25750,25750,25750,0
20240705,154600,4389933700,25750,25750,25750,25750,0
20240705,154500,4389933700,25750,25750,25750,25750,3929
20240705,154400,4389933700,25750,25750,25750,25750,0
20240705,154300,4389933700,25750,25750,25750,25750,0
20240705,154200,4389933700,25750,25750,25750,25750,0
20240705,154100,4389933700,25750,25750,25750,25750,0
20240705,154000,4389933700,25750,25750,25750,25750,0
20240705,153900,4389933700,25750,25750,25750,25750,0
20240705,153800,4389933700,25750,25750,25750,25750,0
20240705,153700,4389933700,25750,25750,25750,25750,0
20240705,153600,4389933700,25750,25750,25750,25750,0
20240705,153500,4389933700,25750,25750,25750,25750,0
20240705,153400,4389933700,25750,25750,25750,25750,0
20240705,153300,4389933700,25750,25750,25750,25750,0
20240705,153200,4389933700,25750,25750,25750,25750,0
20240705,153100,4389933700,25750,25750,25750,25750,0
20240705,153000,4389933700,25750,25750,25750,25750,3929
20240705,152900,4288761950,25750,25750,25750,25750,0
20240705,152800,4288761950,25750,25750,25750,25750,0
20240705,152700,4288761950,25750,25750,25750,25750,0
20240705,152600,4288761950,25750,25750,25750,25750,0
20240705,152500,4288761950,25750,25750,25750,25750,0
20240705,152400,4288761950,25750,25750,25750,25750,0
20240705,152300,4288761950,25750,25750,25750,25750,0
20240705,152200,4288761950,25750,25750,25750,25750,0
20240705,152100,4288761950,25750,25750,25750,25750,0
20240705,152000,4288761950,25750,25750,25750,25750,0
20240705,151900,4288761950,25750,25800,25850,25700,1709
20240705,151800,4244670050,25850,25700,25850,25650,1912
20240705,151700,4195406650,25700,25750,25800,25650,3119
20240705,151600,4115324750,25700,25700,25800,25650,2230
20240705,151500,4057906500,25700,25750,25800,25700,2344
20240705,151400,3997519100,25700,25700,25750,25650,1410
20240705,151300,3961310000,25650,25750,25750,25650,828
20240705,151200,3940040550,25750,25700,25750,25650,704
20240705,151100,3921938900,25650,25750,25750,25600,5532
20240705,151000,3779999950,25700,25700,25750,25700,667
20240705,150900,3762855000,25750,25700,25750,25700,523
20240705,150800,3749391900,25700,25750,25800,25650,3906
20240705,150700,3648909500,25800,25850,25850,25800,457
20240705,150600,3637112550,25800,25800,25850,25750,356
20240705,150500,3627927850,25800,25800,25800,25750,284
20240705,150400,3620600800,25750,25850,25900,25750,3777
20240705,150300,3523086000,25900,25900,25900,25850,280
20240705,150200,3515834100,25850,25900,25900,25850,196
20240705,150100,3510760850,25850,25900,25900,25850,240
20240705,150000,3504551000,25900,25850,25900,25850,316
20240705,145900,3496376700,25900,25900,25900,25800,336
20240705,145800,3487695650,25850,25850,25900,25800,459
20240705,145700,3475832450,25850,25850,25900,25800,583
20240705,145600,3460762350,25900,25800,25900,25800,794
20240705,145500,3440234850,25850,25850,25850,25800,477
20240705,145400,3427927700,25850,25900,25900,25800,2992
20240705,145300,3350623500,25850,25950,25950,25850,1811
20240705,145200,3303714050,25950,25950,26000,25900,873
20240705,145100,3281051100,25900,25950,26000,25900,1235
20240705,145000,3249043350,25950,26000,26050,25950,1044
20240705,144900,3221909350,26000,26000,26050,26000,169
20240705,144800,3217508300,26050,26000,26050,26000,223
20240705,144700,3211710150,26000,25950,26000,25950,328
20240705,144600,3203190650,25950,25950,26000,25950,54
20240705,144500,3201789300,25950,26000,26000,25950,405
20240705,144400,3191270650,25950,25950,26000,25950,721
20240705,144300,3172559750,26000,26000,26000,25950,132
20240705,144200,3169129650,26000,26000,26050,25950,702
20240705,144100,3150899800,26000,26000,26050,26000,820
20240705,144000,3129579300,26000,26050,26050,26000,74
20240705,143900,3127655050,26050,26050,26050,26050,13
20240705,143800,3127316400,26050,26000,26050,26000,195
20240705,143700,3122245350,26000,26000,26050,26000,73
20240705,143600,3120347300,26000,26000,26000,26000,11
20240705,143500,3120061300,26050,26000,26050,26000,88
20240705,143400,3117772000,26050,26050,26050,25950,16
20240705,143300,3117355750,26050,26000,26050,25950,153
20240705,143200,3113382650,26050,26050,26050,26000,6
20240705,143100,3113226550,25950,26000,26000,25950,145
20240705,143000,3109463750,26050,26000,26050,26000,3
20240705,142900,3109385700,26000,26050,26050,25950,20
20240705,142800,3108865400,26050,26000,26050,26000,245
20240705,142700,3102492900,26000,26000,26000,26000,1
20240705,142600,3102466900,26000,26000,26000,26000,59
20240705,142500,3100932900,26000,26000,26000,25950,126
20240705,142400,3097660900,26000,25950,26000,25950,984
20240705,142300,3072110300,26000,26000,26000,25950,1177
20240705,142200,3041530300,26050,26000,26050,26000,447
20240705,142100,3029900750,26000,26000,26050,26000,579
20240705,142000,3014830700,26000,26050,26050,26000,21
20240705,141900,3014283700,26000,26000,26050,26000,66
20240705,141800,3012567650,26000,26000,26000,26000,220
20240705,141700,3006847650,26050,26050,26050,26000,2265
20240705,141600,2947954100,26050,26050,26050,26000,78
20240705,141500,2945925100,26050,26050,26050,26000,4885
20240705,141400,2818674900,26100,26100,26150,26050,172
20240705,141300,2814189000,26100,26100,26100,26050,293
20240705,141200,2806544150,26050,26100,26100,26050,104
20240705,141100,2803834750,26100,26100,26100,26050,218
20240705,141000,2798148300,26100,26100,26150,26050,84
20240705,140900,2795956650,26100,26100,26100,26100,173
20240705,140800,2791441350,26100,26100,26100,26100,164
20240705,140700,2787160950,26050,26100,26100,26050,521
20240705,140600,2773583400,26100,26100,26100,26050,78
20240705,140500,2771550700,26100,26100,26100,26100,1072
20240705,140400,2743571500,26050,26100,26100,26050,111
20240705,140300,2740677700,26050,26050,26100,26050,136
20240705,140200,2737134400,26050,26150,26150,26050,652
20240705,140100,2720117300,26150,26150,26150,26100,94
20240705,140000,2717663750,26150,26100,26150,26100,1108
20240705,135900,2688744850,26100,26100,26100,26050,238
20240705,135800,2682541000,26100,26050,26100,26050,559
20240705,135700,2667953900,26050,26100,26100,26050,114
20240705,135600,2664984150,26100,26050,26100,26050,109
20240705,135500,2662141900,26050,26100,26100,26050,565
20240705,135400,2647423300,26100,26100,26100,26050,193
20240705,135300,2642390200,26100,26100,26150,26100,182
20240705,135200,2637639950,26100,26150,26150,26100,410
20240705,135100,2626938900,26100,26100,26100,26100,105
20240705,135000,2624198400,26100,26150,26150,26100,345
20240705,134900,2615193700,26150,26150,26150,26150,2
20240705,134800,2615141400,26150,26100,26150,26100,61
20240705,134700,2613549250,26100,26150,26200,26100,1534
20240705,134600,2573506200,26100,26100,26100,26100,490
20240705,134500,2560717200,26150,26150,26150,26150,747
20240705,134400,2541183150,26150,26150,26200,26150,397
20240705,134300,2530801550,26100,26100,26100,26100,466
20240705,134200,2518638950,26150,26100,26150,26100,487
20240705,134100,2505928150,26150,26150,26150,26150,61
20240705,134000,2504333000,26150,26150,26150,26100,3164
20240705,133900,2421596150,26150,26250,26250,26150,147
20240705,133800,2417744750,26200,26200,26200,26200,553
20240705,133700,2403256150,26200,26250,26250,26200,23
20240705,133600,2402653500,26250,26250,26250,26250,3
20240705,133500,2402574750,26250,26250,26250,26250,1
20240705,133400,2402548500,26200,26200,26250,26200,803
20240705,133300,2381509750,26250,26250,26250,26250,6
20240705,133200,2381352250,26250,26250,26250,26250,10
20240705,133100,2381089750,26200,26250,26250,26200,170
20240705,133000,2376629250,26250,26250,26250,26250,1
20240705,132900,2376603000,26200,26250,26250,26200,66
20240705,132800,2374873750,26250,26250,26250,26250,105
20240705,132700,2372117500,26250,26250,26250,26250,51
20240705,132600,2370778750,26250,26250,26250,26250,5
20240705,132500,2370647500,26200,26200,26200,26200,58
20240705,132400,2369127900,26250,26250,26250,26200,414
20240705,132300,2358279200,26200,26250,26250,26200,42
20240705,132200,2357178750,26250,26250,26250,26250,1
20240705,132100,2357152500,26250,26200,26250,26200,2239
20240705,132000,2298475000,26200,26250,26250,26200,46
20240705,131900,2297269450,26250,26250,26250,26250,16
20240705,131800,2296849450,26250,26250,26250,26250,19
20240705,131700,2296350700,26250,26200,26250,26200,724
20240705,131600,2277381800,26250,26250,26250,26200,44
20240705,131500,2276226950,26250,26250,26250,26250,590
20240705,131400,2260739450,26250,26300,26300,26250,131
20240705,131300,2257300650,26250,26300,26300,26250,52
20240705,131200,2255935050,26250,26300,26300,26250,80
20240705,131100,2253834650,26300,26300,26300,26300,2
20240705,131000,2253782050,26300,26300,26300,26300,11
20240705,130900,2253492750,26300,26300,26300,26300,15
20240705,130800,2253098250,26300,26250,26300,26250,17
20240705,130700,2252651950,26250,26300,26300,26250,147
20240705,130600,2248792200,26300,26300,26300,26300,4
20240705,130500,2248687000,26300,26300,26300,26300,3
20240705,130400,2248608100,26250,26250,26300,26250,387
20240705,130300,2238448850,26300,26300,26300,26250,359
20240705,130200,2229024100,26300,26300,26300,26300,52
20240705,130100,2227656500,26300,26250,26300,26250,65
20240705,130000,2225949750,26250,26300,26300,26250,403
20240705,125900,2215370850,26300,26300,26300,26250,104
20240705,125800,2212638350,26300,26300,26300,26300,10
20240705,125700,2212375350,26300,26300,26300,26300,4
20240705,125600,2212270150,26250,26350,26350,26250,505
20240705,125500,2198988650,26350,26350,26350,26300,20
20240705,125400,2198461750,26350,26350,26350,26300,54
20240705,125300,2197039950,26350,26300,26400,26300,32
20240705,125200,2196197100,26350,26350,26350,26300,1005
20240705,125100,2169720350,26350,26350,26350,26350,76
20240705,125000,2167717750,26350,26300,26350,26300,102
20240705,124900,2165035050,26350,26350,26350,26350,2
20240705,124800,2164982350,26350,26350,26350,26350,112
20240705,124700,2162031150,26350,26350,26350,26350,0
20240705,124600,2162031150,26350,26350,26350,26300,68
20240705,124500,2160242550,26300,26300,26350,26250,107
20240705,124400,2157428400,26300,26300,26300,26250,105
20240705,124300,2154669950,26350,26350,26350,26250,8
20240705,124200,2154459750,26300,26300,26300,26300,155
20240705,124100,2150383250,26350,26300,26350,26250,179
20240705,124000,2145676800,26300,26300,26300,26300,5
20240705,123900,2145545300,26250,26350,26350,26250,140
20240705,123800,2141865600,26300,26300,26300,26300,12
20240705,123700,2141550000,26300,26300,26350,26300,63
20240705,123600,2139892600,26300,26300,26300,26300,2
20240705,123500,2139840000,26300,26300,26300,26300,1
20240705,123400,2139813700,26300,26300,26300,26300,33
20240705,123300,2138945800,26350,26300,26350,26250,91
20240705,123200,2136555100,26250,26300,26300,26250,987
20240705,123100,2110629050,26300,26350,26350,26300,56
20240705,123000,2109155550,26350,26300,26350,26300,18
20240705,122900,2108681950,26300,26300,26300,26300,84
20240705,122800,2106472750,26350,26350,26350,26350,20
20240705,122700,2105945750,26350,26350,26350,26350,71
20240705,122600,2104074900,26350,26350,26350,26300,48
20240705,122500,2102812400,26350,26350,26350,26300,309
20240705,122400,2094685500,26350,26350,26350,26350,56
20240705,122300,2093209900,26350,26350,26350,26350,1
20240705,122200,2093183550,26350,26350,26350,26350,150
20240705,122100,2089231050,26300,26300,26300,26300,0
20240705,122000,2089231050,26300,26300,26300,26300,0
20240705,121900,2089231050,26300,26300,26300,26300,50
20240705,121800,2087916050,26300,26300,26300,26250,926
20240705,121700,2063565150,26300,26350,26350,26300,4
20240705,121600,2063459850,26350,26350,26400,26350,50
20240705,121500,2062142300,26300,26300,26300,26300,0
20240705,121400,2062142300,26300,26350,26350,26300,61
20240705,121300,2060537950,26350,26350,26400,26350,130
20240705,121200,2057112400,26400,26350,26400,26350,3
20240705,121100,2057033300,26350,26400,26400,26350,6
20240705,121000,2056875150,26350,26350,26350,26350,20
20240705,120900,2056348150,26350,26350,26350,26350,188
20240705,120800,2051394350,26350,26350,26350,26350,52
20240705,120700,2050024150,26350,26350,26350,26350,262
20240705,120600,2043120450,26350,26350,26350,26350,1
20240705,120500,2043094100,26350,26300,26350,26300,68
20240705,120400,2041305600,26400,26300,26400,26300,1114
20240705,120300,2012006950,26400,26400,26400,26400,15
20240705,120200,2011610950,26300,26300,26300,26300,0
20240705,120100,2011610950,26300,26350,26350,26300,183
20240705,120000,2006791150,26350,26350,26350,26350,48
20240705,115900,2005526350,26350,26350,26350,26350,4
20240705,115800,2005420950,26350,26350,26350,26350,80
20240705,115700,2003312950,26350,26300,26350,26300,49
20240705,115600,2002024000,26350,26350,26350,26350,1
20240705,115500,2001997650,26300,26300,26300,26300,5
20240705,115400,2001866150,26300,26350,26350,26300,142
20240705,115300,1998131450,26350,26350,26350,26350,1
20240705,115200,1998105100,26300,26350,26350,26250,372
20240705,115100,1988336300,26350,26350,26350,26300,181
20240705,115000,1983569250,26350,26300,26350,26300,627
20240705,114900,1967059000,26300,26350,26350,26300,268
20240705,114800,1960009050,26300,26350,26350,26300,1020
20240705,114700,1933136350,26400,26400,26400,26400,10
20240705,114600,1932872350,26400,26400,26400,26400,22
20240705,114500,1932291550,26400,26400,26450,26400,148
20240705,114400,1928384250,26500,26500,26500,26500,0
20240705,114300,1928384250,26500,26500,26500,26450,78
20240705,114200,1926317300,26500,26450,26500,26450,2
20240705,114100,1926264350,26350,26350,26350,26350,0
20240705,114000,1926264350,26350,26400,26500,26350,298
20240705,113900,1918375100,26400,26450,26500,26400,110
20240705,113800,1915465600,26450,26400,26450,26400,108
20240705,113700,1912614000,26450,26500,26500,26450,330
20240705,113600,1903885300,26500,26500,26500,26500,138
20240705,113500,1900228300,26500,26500,26500,26500,3
20240705,113400,1900148800,26450,26400,26450,26400,1554
20240705,113300,1859101500,26400,26400,26400,26400,3
20240705,113200,1859022300,26400,26400,26400,26400,0
20240705,113100,1859022300,26400,26350,26400,26350,345
20240705,113000,1849930550,26350,26350,26350,26350,126
20240705,112900,1846610450,26350,26350,26350,26350,86
20240705,112800,1844344350,26350,26350,26400,26350,267
20240705,112700,1837306200,26350,26350,26350,26350,60
20240705,112600,1835725200,26350,26350,26400,26350,62
20240705,112500,1834091450,26400,26400,26400,26350,309
20240705,112400,1825947350,26350,26350,26400,26350,580
20240705,112300,1810664250,26350,26300,26350,26300,354
20240705,112200,1801350850,26300,26300,26350,26300,179
20240705,112100,1796643100,26300,26300,26300,26300,310
20240705,112000,1788490100,26300,26300,26350,26300,119
20240705,111900,1785360300,26300,26300,26300,26300,136
20240705,111800,1781783500,26250,26250,26250,26250,9
20240705,111700,1781547250,26250,26250,26250,26250,190
20240705,111600,1776559750,26200,26200,26250,26200,315
20240705,111500,1768305250,26200,26200,26200,26150,651
20240705,111400,1751269900,26150,26300,26300,26050,5681
20240705,111300,1602755950,26300,26300,26300,26250,352
20240705,111200,1593515050,26250,26300,26300,26250,1915
20240705,111100,1543220950,26300,26300,26350,26300,530
20240705,111000,1529281850,26300,26300,26300,26300,115
20240705,110900,1526257350,26300,26300,26350,26300,605
20240705,110800,1510345600,26300,26350,26350,26300,239
20240705,110700,1504059850,26350,26350,26350,26350,13
20240705,110600,1503717300,26350,26350,26350,26300,1821
20240705,110500,1455794550,26350,26350,26350,26350,58
20240705,110400,1454266250,26350,26350,26350,26300,154
20240705,110300,1450213850,26350,26300,26350,26300,1130
20240705,110200,1420446450,26350,26350,26350,26300,1700
20240705,110100,1375656450,26400,26400,26400,26400,1
20240705,110000,1375630050,26350,26350,26350,26350,306
20240705,105900,1367566950,26350,26350,26350,26350,180
20240705,105800,1362823950,26350,26350,26350,26350,788
20240705,105700,1342060150,26350,26400,26400,26350,449
20240705,105600,1330227550,26350,26400,26400,26350,14
20240705,105500,1329858450,26400,26400,26400,26350,29
20240705,105400,1329093000,26350,26400,26400,26350,271
20240705,105300,1321948600,26400,26400,26400,26400,3
20240705,105200,1321869400,26400,26400,26400,26400,719
20240705,105100,1302887800,26400,26400,26400,26400,301
20240705,105000,1294941400,26450,26450,26450,26450,145
20240705,104900,1291106150,26450,26450,26450,26450,245
20240705,104800,1284625900,26450,26450,26450,26450,4
20240705,104700,1284520100,26400,26400,26400,26400,200
20240705,104600,1279240100,26400,26400,26400,26400,103
20240705,104500,1276520900,26450,26450,26450,26450,174
20240705,104400,1271918600,26450,26450,26450,26450,39
20240705,104300,1270887050,26450,26450,26450,26450,60
20240705,104200,1269300050,26450,26450,26450,26450,0
20240705,104100,1269300050,26450,26400,26450,26400,13
20240705,104000,1268956750,26400,26500,26500,26400,485
20240705,103900,1256132000,26500,26500,26550,26500,160
20240705,103800,1251886650,26550,26550,26550,26500,57
20240705,103700,1250373350,26550,26500,26550,26500,387
20240705,103600,1240112050,26500,26500,26500,26500,26
20240705,103500,1239423050,26550,26550,26550,26550,0
20240705,103400,1239423050,26550,26500,26550,26500,2
20240705,103300,1239370000,26550,26550,26550,26550,591
20240705,103200,1223678950,26500,26500,26500,26500,240
20240705,103100,1217318950,26500,26500,26500,26500,20
20240705,103000,1216788950,26500,26500,26500,26450,116
20240705,102900,1213715700,26450,26500,26500,26450,184
20240705,102800,1208842450,26500,26450,26500,26450,40
20240705,102700,1207783450,26500,26500,26500,26500,5
20240705,102600,1207650950,26500,26450,26500,26450,82
20240705,102500,1205481800,26450,26450,26450,26450,61
20240705,102400,1203868350,26450,26500,26500,26450,42
20240705,102300,1202755550,26500,26500,26500,26500,104
20240705,102200,1199999550,26500,26350,26500,26350,7
20240705,102100,1199814500,26400,26500,26500,26350,1691
20240705,102000,1155201350,26400,26400,26450,26400,875
20240705,101900,1132073550,26400,26450,26450,26400,216
20240705,101800,1126367350,26450,26450,26450,26450,65
20240705,101700,1124648100,26450,26450,26450,26450,2
20240705,101600,1124595200,26450,26400,26450,26400,51
20240705,101500,1123246300,26400,26400,26400,26350,223
20240705,101400,1117364250,26400,26400,26400,26400,93
20240705,101300,1114909050,26400,26450,26450,26400,120
20240705,101200,1111740950,26400,26450,26450,26400,1692
20240705,101100,1067055300,26450,26500,26500,26450,42
20240705,101000,1065944350,26500,26500,26500,26450,1216
20240705,100900,1033756100,26500,26500,26500,26500,5
20240705,100800,1033623600,26500,26500,26500,26500,77
20240705,100700,1031583100,26500,26500,26550,26500,523
20240705,100600,1017721600,26550,26550,26550,26450,327
20240705,100500,1009055000,26500,26500,26550,26500,338
20240705,100400,1000097950,26550,26600,26600,26500,305
20240705,100300,992015000,26550,26550,26550,26550,188
20240705,100200,987023600,26550,26550,26550,26550,51
20240705,100100,985669550,26550,26550,26550,26550,153
20240705,100000,981607400,26550,26600,26600,26550,3
20240705,095900,981527700,26550,26600,26600,26500,436
20240705,095800,969973050,26600,26550,26600,26550,6
20240705,095700,969813700,26600,26600,26600,26600,3
20240705,095600,969733900,26500,26550,26550,26500,102
20240705,095500,967028750,26550,26550,26550,26550,465
20240705,095400,954683000,26600,26600,26600,26550,178
20240705,095300,949949450,26600,26600,26650,26600,12
20240705,095200,949629750,26650,26650,26650,26650,210
20240705,095100,944033250,26650,26550,26650,26550,970
20240705,095000,918241500,26500,26600,26600,26450,260
20240705,094900,911341800,26600,26550,26600,26500,709
20240705,094800,892551200,26550,26550,26550,26550,111
20240705,094700,889604150,26600,26550,26600,26550,465
20240705,094600,877248400,26550,26550,26550,26550,12
20240705,094500,876929800,26550,26550,26550,26550,7
20240705,094400,876743950,26550,26500,26550,26500,32
20240705,094300,875895100,26550,26500,26550,26500,56
20240705,094200,874410850,26500,26500,26500,26500,221
20240705,094100,868554350,26550,26600,26600,26550,185
20240705,094000,863642550,26600,26600,26650,26600,3
20240705,093900,863562700,26650,26600,26650,26600,224
20240705,093800,857604200,26550,26550,26600,26500,1681
20240705,093700,812910550,26600,26400,26600,26400,222
20240705,093600,807035550,26400,26400,26400,26400,11
20240705,093500,806745150,26600,26500,26600,26350,4535
20240705,093400,687075100,26600,26600,26600,26600,0
20240705,093300,687075100,26600,26500,26600,26450,870
20240705,093200,664055400,26600,26600,26600,26600,0
20240705,093100,664055400,26600,26400,26600,26400,1076
20240705,093000,635578900,26450,26450,26500,26450,216
20240705,092900,629865400,26450,26450,26450,26450,75
20240705,092800,627881650,26450,26500,26550,26450,247
20240705,092700,621340500,26550,26600,26600,26550,124
20240705,092600,618044650,26600,26450,26600,26450,205
20240705,092500,612606200,26500,26400,26500,26400,650
20240705,092400,595406850,26450,26400,26450,26400,263
20240705,092300,588455650,26400,26400,26400,26350,434
20240705,092200,577017450,26400,26300,26400,26300,237
20240705,092100,570781250,26300,26450,26500,26300,2504
20240705,092000,504749750,26500,26450,26500,26450,32
20240705,091900,503903050,26450,26500,26550,26450,285
20240705,091800,496355200,26500,26450,26500,26450,439
20240705,091700,484722700,26500,26450,26500,26400,324
20240705,091600,476149900,26450,26500,26500,26450,479
20240705,091500,463478800,26550,26600,26600,26550,66
20240705,091400,461723600,26600,26500,26650,26500,99
20240705,091300,459091050,26500,26450,26550,26450,569
20240705,091200,444013000,26500,26550,26550,26500,890
20240705,091100,420424750,26600,26550,26650,26550,477
20240705,091000,407760250,26700,26550,26700,26550,131
20240705,090900,404282050,26700,26650,26700,26600,756
20240705,090800,384148750,26700,26650,26700,26650,112
20240705,090700,381158450,26650,26500,26650,26400,1119
20240705,090600,351506450,26400,26400,26450,26400,215
20240705,090500,345829900,26400,26600,26600,26400,3216
20240705,090400,260755950,26600,26800,26900,26550,1498
20240705,090300,220664850,26900,27000,27000,26850,2441
20240705,090200,154947800,27000,26850,27000,26850,339
20240705,090100,145822300,26850,26850,27000,26800,1047
20240705,090000,117622150,27050,27100,27100,26900,4352