KissMeData/039440/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192700,17656238400,37850,37850,37850,37850,6312
20240701,192600,17656238400,37850,37850,37850,37850,0
20240701,192500,17656238400,37850,37850,37850,37850,0
20240701,192400,17656238400,37850,37850,37850,37850,0
20240701,192300,17656238400,37850,37850,37850,37850,0
20240701,192200,17656238400,37850,37850,37850,37850,0
20240701,192100,17656238400,37850,37850,37850,37850,0
20240701,192000,17656238400,37850,37850,37850,37850,0
20240701,191900,17656238400,37850,37850,37850,37850,0
20240701,191800,17656238400,37850,37850,37850,37850,0
20240701,191700,17656238400,37850,37850,37850,37850,0
20240701,191600,17656238400,37850,37850,37850,37850,0
20240701,191500,17656238400,37850,37850,37850,37850,0
20240701,191400,17656238400,37850,37850,37850,37850,0
20240701,191300,17656238400,37850,37850,37850,37850,0
20240701,191200,17656238400,37850,37850,37850,37850,0
20240701,191100,17656238400,37850,37850,37850,37850,0
20240701,191000,17656238400,37850,37850,37850,37850,0
20240701,190900,17656238400,37850,37850,37850,37850,0
20240701,190800,17656238400,37850,37850,37850,37850,0
20240701,190700,17656238400,37850,37850,37850,37850,0
20240701,190600,17656238400,37850,37850,37850,37850,0
20240701,190500,17656238400,37850,37850,37850,37850,0
20240701,190400,17656238400,37850,37850,37850,37850,0
20240701,190300,17656238400,37850,37850,37850,37850,0
20240701,190200,17656238400,37850,37850,37850,37850,0
20240701,190100,17656238400,37850,37850,37850,37850,0
20240701,190000,17656238400,37850,37850,37850,37850,0
20240701,185900,17656238400,37850,37850,37850,37850,0
20240701,185800,17656238400,37850,37850,37850,37850,0
20240701,185700,17656238400,37850,37850,37850,37850,6312
20240701,185600,17656238400,37850,37850,37850,37850,0
20240701,185500,17656238400,37850,37850,37850,37850,0
20240701,185400,17656238400,37850,37850,37850,37850,0
20240701,185300,17656238400,37850,37850,37850,37850,0
20240701,185200,17656238400,37850,37850,37850,37850,0
20240701,185100,17656238400,37850,37850,37850,37850,0
20240701,185000,17656238400,37850,37850,37850,37850,0
20240701,184900,17656238400,37850,37850,37850,37850,0
20240701,184800,17656238400,37850,37850,37850,37850,0
20240701,184700,17656238400,37850,37850,37850,37850,0
20240701,184600,17656238400,37850,37850,37850,37850,0
20240701,184500,17656238400,37850,37850,37850,37850,0
20240701,184400,17656238400,37850,37850,37850,37850,0
20240701,184300,17656238400,37850,37850,37850,37850,0
20240701,184200,17656238400,37850,37850,37850,37850,0
20240701,184100,17656238400,37850,37850,37850,37850,0
20240701,184000,17656238400,37850,37850,37850,37850,0
20240701,183900,17656238400,37850,37850,37850,37850,0
20240701,183800,17656238400,37850,37850,37850,37850,0
20240701,183700,17656238400,37850,37850,37850,37850,0
20240701,183600,17656238400,37850,37850,37850,37850,0
20240701,183500,17656238400,37850,37850,37850,37850,0
20240701,183400,17656238400,37850,37850,37850,37850,0
20240701,183300,17656238400,37850,37850,37850,37850,0
20240701,183200,17656238400,37850,37850,37850,37850,0
20240701,183100,17656238400,37850,37850,37850,37850,0
20240701,183000,17656238400,37850,37850,37850,37850,0
20240701,182900,17656238400,37850,37850,37850,37850,0
20240701,182800,17656238400,37850,37850,37850,37850,0
20240701,182700,17656238400,37850,37850,37850,37850,6312
20240701,182600,17656238400,37850,37850,37850,37850,0
20240701,182500,17656238400,37850,37850,37850,37850,0
20240701,182400,17656238400,37850,37850,37850,37850,0
20240701,182300,17656238400,37850,37850,37850,37850,0
20240701,182200,17656238400,37850,37850,37850,37850,0
20240701,182100,17656238400,37850,37850,37850,37850,0
20240701,182000,17656238400,37850,37850,37850,37850,0
20240701,181900,17656238400,37850,37850,37850,37850,0
20240701,181800,17656238400,37850,37850,37850,37850,0
20240701,181700,17656238400,37850,37850,37850,37850,0
20240701,181600,17656238400,37850,37850,37850,37850,0
20240701,181500,17656238400,37850,37850,37850,37850,0
20240701,181400,17656238400,37850,37850,37850,37850,0
20240701,181300,17656238400,37850,37850,37850,37850,0
20240701,181200,17656238400,37850,37850,37850,37850,0
20240701,181100,17656238400,37850,37850,37850,37850,0
20240701,181000,17656238400,37850,37850,37850,37850,0
20240701,180900,17656238400,37850,37850,37850,37850,0
20240701,180800,17656238400,37850,37850,37850,37850,0
20240701,180700,17656238400,37850,37850,37850,37850,0
20240701,180600,17656238400,37850,37850,37850,37850,0
20240701,180500,17656238400,37850,37850,37850,37850,0
20240701,180400,17656238400,37850,37850,37850,37850,0
20240701,180300,17656238400,37850,37850,37850,37850,0
20240701,180200,17656238400,37850,37850,37850,37850,0
20240701,180100,17656238400,37850,37850,37850,37850,0
20240701,180000,17656238400,37850,37850,37850,37850,0
20240701,175900,17656238400,37850,37850,37850,37850,0
20240701,175800,17656238400,37850,37850,37850,37850,0
20240701,175700,17656238400,37850,37850,37850,37850,6312
20240701,175600,17656238400,37850,37850,37850,37850,0
20240701,175500,17656238400,37850,37850,37850,37850,0
20240701,175400,17656238400,37850,37850,37850,37850,0
20240701,175300,17656238400,37850,37850,37850,37850,0
20240701,175200,17656238400,37850,37850,37850,37850,0
20240701,175100,17656238400,37850,37850,37850,37850,0
20240701,175000,17656238400,37850,37850,37850,37850,0
20240701,174900,17656238400,37850,37850,37850,37850,0
20240701,174800,17656238400,37850,37850,37850,37850,0
20240701,174700,17656238400,37850,37850,37850,37850,0
20240701,174600,17656238400,37850,37850,37850,37850,0
20240701,174500,17656238400,37850,37850,37850,37850,0
20240701,174400,17656238400,37850,37850,37850,37850,0
20240701,174300,17656238400,37850,37850,37850,37850,0
20240701,174200,17656238400,37850,37850,37850,37850,0
20240701,174100,17656238400,37850,37850,37850,37850,0
20240701,174000,17656238400,37850,37850,37850,37850,0
20240701,173900,17656238400,37850,37850,37850,37850,0
20240701,173800,17656238400,37850,37850,37850,37850,0
20240701,173700,17656238400,37850,37850,37850,37850,0
20240701,173600,17656238400,37850,37850,37850,37850,0
20240701,173500,17656238400,37850,37850,37850,37850,0
20240701,173400,17656238400,37850,37850,37850,37850,0
20240701,173300,17656238400,37850,37850,37850,37850,0
20240701,173200,17656238400,37850,37850,37850,37850,0
20240701,173100,17656238400,37850,37850,37850,37850,0
20240701,173000,17656238400,37850,37850,37850,37850,0
20240701,172900,17656238400,37850,37850,37850,37850,0
20240701,172800,17656238400,37850,37850,37850,37850,0
20240701,172700,17656238400,37850,37850,37850,37850,6312
20240701,172600,17656238400,37850,37850,37850,37850,0
20240701,172500,17656238400,37850,37850,37850,37850,0
20240701,172400,17656238400,37850,37850,37850,37850,0
20240701,172300,17656238400,37850,37850,37850,37850,0
20240701,172200,17656238400,37850,37850,37850,37850,0
20240701,172100,17656238400,37850,37850,37850,37850,0
20240701,172000,17656238400,37850,37850,37850,37850,0
20240701,171900,17656238400,37850,37850,37850,37850,0
20240701,171800,17656238400,37850,37850,37850,37850,0
20240701,171700,17656238400,37850,37850,37850,37850,0
20240701,171600,17656238400,37850,37850,37850,37850,0
20240701,171500,17656238400,37850,37850,37850,37850,0
20240701,171400,17656238400,37850,37850,37850,37850,0
20240701,171300,17656238400,37850,37850,37850,37850,0
20240701,171200,17656238400,37850,37850,37850,37850,0
20240701,171100,17656238400,37850,37850,37850,37850,0
20240701,171000,17656238400,37850,37850,37850,37850,0
20240701,170900,17656238400,37850,37850,37850,37850,0
20240701,170800,17656238400,37850,37850,37850,37850,0
20240701,170700,17656238400,37850,37850,37850,37850,0
20240701,170600,17656238400,37850,37850,37850,37850,0
20240701,170500,17656238400,37850,37850,37850,37850,0
20240701,170400,17656238400,37850,37850,37850,37850,0
20240701,170300,17656238400,37850,37850,37850,37850,0
20240701,170200,17656238400,37850,37850,37850,37850,0
20240701,170100,17656238400,37850,37850,37850,37850,0
20240701,170000,17656238400,37850,37850,37850,37850,0
20240701,165900,17656238400,37850,37850,37850,37850,0
20240701,165800,17656238400,37850,37850,37850,37850,0
20240701,165700,17656238400,37850,37850,37850,37850,6312
20240701,165600,17656238400,37850,37850,37850,37850,0
20240701,165500,17656238400,37850,37850,37850,37850,0
20240701,165400,17656238400,37850,37850,37850,37850,0
20240701,165300,17656238400,37850,37850,37850,37850,0
20240701,165200,17656238400,37850,37850,37850,37850,0
20240701,165100,17656238400,37850,37850,37850,37850,0
20240701,165000,17656238400,37850,37850,37850,37850,0
20240701,164900,17656238400,37850,37850,37850,37850,0
20240701,164800,17656238400,37850,37850,37850,37850,0
20240701,164700,17656238400,37850,37850,37850,37850,0
20240701,164600,17656238400,37850,37850,37850,37850,0
20240701,164500,17656238400,37850,37850,37850,37850,0
20240701,164400,17656238400,37850,37850,37850,37850,0
20240701,164300,17656238400,37850,37850,37850,37850,0
20240701,164200,17656238400,37850,37850,37850,37850,0
20240701,164100,17656238400,37850,37850,37850,37850,0
20240701,164000,17656238400,37850,37850,37850,37850,0
20240701,163900,17656238400,37850,37850,37850,37850,0
20240701,163800,17656238400,37850,37850,37850,37850,0
20240701,163700,17656238400,37850,37850,37850,37850,0
20240701,163600,17656238400,37850,37850,37850,37850,0
20240701,163500,17656238400,37850,37850,37850,37850,0
20240701,163400,17656238400,37850,37850,37850,37850,0
20240701,163300,17656238400,37850,37850,37850,37850,0
20240701,163200,17656238400,37850,37850,37850,37850,0
20240701,163100,17656238400,37850,37850,37850,37850,0
20240701,163000,17656238400,37850,37850,37850,37850,0
20240701,162900,17656238400,37850,37850,37850,37850,0
20240701,162800,17656238400,37850,37850,37850,37850,0
20240701,162700,17656238400,37850,37850,37850,37850,6312
20240701,162600,17656238400,37850,37850,37850,37850,0
20240701,162500,17656238400,37850,37850,37850,37850,0
20240701,162400,17656238400,37850,37850,37850,37850,0
20240701,162300,17656238400,37850,37850,37850,37850,0
20240701,162200,17656238400,37850,37850,37850,37850,0
20240701,162100,17656238400,37850,37850,37850,37850,0
20240701,162000,17656238400,37850,37850,37850,37850,0
20240701,161900,17656238400,37850,37850,37850,37850,0
20240701,161800,17656238400,37850,37850,37850,37850,0
20240701,161700,17656238400,37850,37850,37850,37850,0
20240701,161600,17656238400,37850,37850,37850,37850,0
20240701,161500,17656238400,37850,37850,37850,37850,0
20240701,161400,17656238400,37850,37850,37850,37850,0
20240701,161300,17656238400,37850,37850,37850,37850,0
20240701,161200,17656238400,37850,37850,37850,37850,0
20240701,161100,17656238400,37850,37850,37850,37850,0
20240701,161000,17656238400,37850,37850,37850,37850,0
20240701,160900,17656238400,37850,37850,37850,37850,0
20240701,160800,17656238400,37850,37850,37850,37850,0
20240701,160700,17656238400,37850,37850,37850,37850,0
20240701,160600,17656238400,37850,37850,37850,37850,0
20240701,160500,17656238400,37850,37850,37850,37850,0
20240701,160400,17656238400,37850,37850,37850,37850,0
20240701,160300,17656238400,37850,37850,37850,37850,0
20240701,160200,17656238400,37850,37850,37850,37850,0
20240701,160100,17656238400,37850,37850,37850,37850,0
20240701,160000,17656238400,37850,37850,37850,37850,0
20240701,155900,17656238400,37850,37850,37850,37850,0
20240701,155800,17656238400,37850,37850,37850,37850,0
20240701,155700,17656238400,37850,37850,37850,37850,6312
20240701,155600,17656238400,37850,37850,37850,37850,0
20240701,155500,17656238400,37850,37850,37850,37850,0
20240701,155400,17656238400,37850,37850,37850,37850,0
20240701,155300,17656238400,37850,37850,37850,37850,0
20240701,155200,17656238400,37850,37850,37850,37850,0
20240701,155100,17656238400,37850,37850,37850,37850,0
20240701,155000,17656238400,37850,37850,37850,37850,0
20240701,154900,17656238400,37850,37850,37850,37850,0
20240701,154800,17656238400,37850,37850,37850,37850,0
20240701,154700,17656238400,37850,37850,37850,37850,0
20240701,154600,17656238400,37850,37850,37850,37850,0
20240701,154500,17656238400,37850,37850,37850,37850,0
20240701,154400,17656238400,37850,37850,37850,37850,0
20240701,154300,17656238400,37850,37850,37850,37850,0
20240701,154200,17656238400,37850,37850,37850,37850,0
20240701,154100,17656238400,37850,37850,37850,37850,0
20240701,154000,17656238400,37850,37850,37850,37850,0
20240701,153900,17656238400,37850,37850,37850,37850,0
20240701,153800,17656238400,37850,37850,37850,37850,0
20240701,153700,17656238400,37850,37850,37850,37850,0
20240701,153600,17656238400,37850,37850,37850,37850,0
20240701,153500,17656238400,37850,37850,37850,37850,0
20240701,153400,17656238400,37850,37850,37850,37850,0
20240701,153300,17656238400,37850,37850,37850,37850,0
20240701,153200,17656238400,37850,37850,37850,37850,0
20240701,153100,17656238400,37850,37850,37850,37850,0
20240701,153000,17656238400,37850,37850,37850,37850,6312
20240701,152900,17417329200,37950,37950,37950,37950,0
20240701,152800,17417329200,37950,37950,37950,37950,0
20240701,152700,17417329200,37950,37950,37950,37950,0
20240701,152600,17417329200,37950,37950,37950,37950,0
20240701,152500,17417329200,37950,37950,37950,37950,0
20240701,152400,17417329200,37950,37950,37950,37950,0
20240701,152300,17417329200,37950,37950,37950,37950,0
20240701,152200,17417329200,37950,37950,37950,37950,0
20240701,152100,17417329200,37950,37950,37950,37950,0
20240701,152000,17417329200,37950,37950,37950,37950,0
20240701,151900,17417329200,37950,37750,37950,37700,1974
20240701,151800,17342576000,37750,37750,37800,37700,4396
20240701,151700,17176804000,37800,37750,37850,37750,804
20240701,151600,17146413250,37800,37750,37850,37700,2429
20240701,151500,17054678100,37750,37750,37800,37700,1256
20240701,151400,17007281250,37700,37800,37800,37700,1055
20240701,151300,16967483000,37750,37800,37800,37750,694
20240701,151200,16941281000,37800,37850,37850,37750,3447
20240701,151100,16811082750,37800,37850,37850,37800,557
20240701,151000,16790017550,37850,37750,37850,37700,1232
20240701,150900,16743496550,37750,37650,37800,37650,2189
20240701,150800,16660965300,37650,37800,37800,37600,2240
20240701,150700,16576581300,37800,37800,37850,37750,1305
20240701,150600,16527250550,37800,37850,37850,37800,884
20240701,150500,16493825300,37800,37900,37900,37800,821
20240701,150400,16462735850,37900,37800,37900,37750,1750
20240701,150300,16396524800,37800,37700,37800,37650,4743
20240701,150200,16217527100,37700,37850,37850,37650,5760
20240701,150100,16000127000,37850,37850,37850,37800,977
20240701,150000,15963185800,37850,37800,37850,37800,1372
20240701,145900,15911303550,37850,37850,37850,37800,1014
20240701,145800,15872966350,37850,37800,37850,37800,948
20240701,145700,15837115900,37800,37900,37900,37800,4985
20240701,145600,15648574400,37900,37900,37900,37850,1332
20240701,145500,15598140500,37900,37900,37900,37850,778
20240701,145400,15568679350,37900,37950,37950,37850,938
20240701,145300,15533161300,37950,37850,37950,37850,1646
20240701,145200,15470816250,37850,37850,37900,37850,1184
20240701,145100,15425990400,37850,37850,37900,37800,1959
20240701,145000,15351854500,37850,37950,37950,37800,4767
20240701,144900,15171365950,37900,38050,38050,37900,4919
20240701,144800,14984573450,38050,38100,38100,38000,9463
20240701,144700,14624933150,38050,38050,38100,38050,1067
20240701,144600,14584330000,38050,38100,38100,38050,596
20240701,144500,14561646850,38050,38050,38100,38000,1797
20240701,144400,14493271900,38050,38000,38050,38000,1153
20240701,144300,14449450300,38000,38100,38100,38000,2347
20240701,144200,14360154350,38050,38150,38150,38050,7940
20240701,144100,14057876250,38150,38150,38200,38100,2630
20240701,144000,13957581600,38200,38150,38200,38150,1524
20240701,143900,13899435050,38150,38200,38200,38150,376
20240701,143800,13885087750,38200,38200,38250,38150,689
20240701,143700,13858780550,38250,38200,38250,38200,542
20240701,143600,13838069250,38200,38200,38250,38200,156
20240701,143500,13832105450,38200,38250,38300,38200,709
20240701,143400,13805006850,38250,38250,38250,38200,498
20240701,143300,13785964350,38250,38150,38250,38150,417
20240701,143200,13770034750,38200,38300,38300,38150,782
20240701,143100,13740158300,38250,38200,38300,38200,1774
20240701,143000,13672368200,38150,38200,38200,38150,1600
20240701,142900,13611323450,38200,38200,38200,38150,971
20240701,142800,13574277000,38150,38200,38200,38150,664
20240701,142700,13548938500,38150,38200,38200,38150,264
20240701,142600,13538864550,38200,38150,38200,38150,1505
20240701,142500,13481447250,38200,38150,38200,38150,1143
20240701,142400,13437835800,38150,38150,38200,38150,671
20240701,142300,13412232000,38200,38150,38200,38150,651
20240701,142200,13387370650,38200,38150,38200,38150,1380
20240701,142100,13334718000,38200,38150,38200,38150,630
20240701,142000,13310679750,38150,38200,38200,38150,780
20240701,141900,13280884150,38200,38200,38250,38200,1469
20240701,141800,13224766700,38250,38200,38250,38200,405
20240701,141700,13209292500,38200,38200,38250,38200,1093
20240701,141600,13167536300,38200,38200,38250,38150,6092
20240701,141500,12934822250,38250,38250,38250,38200,1712
20240701,141400,12869409550,38250,38250,38300,38200,1117
20240701,141300,12826718300,38200,38300,38300,38200,5154
20240701,141200,12629685950,38250,38400,38400,38250,16317
20240701,141100,12004416700,38400,38400,38450,38400,2863
20240701,141000,11894472750,38400,38450,38450,38400,139
20240701,140900,11889132000,38400,38400,38450,38400,672
20240701,140800,11863327100,38450,38400,38450,38400,700
20240701,140700,11836443850,38400,38450,38450,38400,855
20240701,140600,11803606050,38400,38400,38450,38400,460
20240701,140500,11785934950,38450,38450,38450,38400,583
20240701,140400,11763534700,38450,38450,38450,38400,230
20240701,140300,11754700500,38450,38400,38450,38400,799
20240701,140200,11724014800,38400,38400,38450,38400,391
20240701,140100,11708995950,38400,38400,38500,38400,677
20240701,140000,11682969550,38450,38500,38500,38400,941
20240701,135900,11646823850,38450,38500,38500,38450,236
20240701,135800,11637747900,38450,38500,38550,38450,86
20240701,135700,11634437100,38450,38550,38550,38450,189
20240701,135600,11627164300,38550,38550,38550,38450,226
20240701,135500,11618470850,38450,38450,38550,38400,456
20240701,135400,11600927150,38500,38500,38500,38450,1413
20240701,135300,11546577150,38500,38450,38500,38450,1636
20240701,135200,11483670300,38450,38500,38550,38450,2100
20240701,135100,11402892250,38500,38450,38500,38450,165
20240701,135000,11396546400,38450,38500,38500,38450,210
20240701,134900,11388470000,38500,38500,38500,38450,704
20240701,134800,11361398850,38500,38450,38500,38450,107
20240701,134700,11357284300,38450,38500,38500,38450,365
20240701,134600,11343249150,38450,38450,38500,38450,329
20240701,134500,11330598100,38450,38450,38500,38450,281
20240701,134400,11319793450,38450,38450,38500,38450,202
20240701,134300,11312024450,38450,38500,38500,38450,123
20240701,134200,11307293350,38500,38450,38500,38450,214
20240701,134100,11299058000,38500,38500,38500,38500,104
20240701,134000,11295054000,38500,38450,38500,38450,804
20240701,133900,11264139500,38450,38500,38550,38450,318
20240701,133800,11251899050,38500,38500,38550,38500,249
20240701,133700,11242312300,38500,38500,38550,38500,285
20240701,133600,11231339500,38500,38500,38500,38500,246
20240701,133500,11221868500,38500,38550,38550,38500,90
20240701,133400,11218402450,38500,38550,38550,38500,196
20240701,133300,11210856300,38550,38550,38550,38500,558
20240701,133200,11189372850,38500,38550,38550,38500,142
20240701,133100,11183905350,38500,38500,38550,38500,177
20240701,133000,11177090450,38500,38550,38550,38500,1092
20240701,132900,11135046700,38500,38550,38550,38500,205
20240701,132800,11127153450,38550,38550,38550,38500,199
20240701,132700,11119486400,38500,38550,38550,38500,75
20240701,132600,11116598600,38500,38550,38550,38500,99
20240701,132500,11112786700,38550,38500,38550,38500,409
20240701,132400,11097039400,38550,38550,38550,38500,298
20240701,132300,11085562900,38550,38550,38600,38500,615
20240701,132200,11061862350,38550,38600,38600,38550,111
20240701,132100,11057577900,38600,38700,38700,38600,1909
20240701,132000,10983843350,38650,38700,38700,38650,575
20240701,131900,10961608200,38700,38600,38700,38600,650
20240701,131800,10936486650,38600,38650,38650,38600,298
20240701,131700,10924978050,38650,38600,38650,38600,562
20240701,131600,10903268150,38650,38600,38650,38600,95
20240701,131500,10899600800,38650,38650,38650,38600,319
20240701,131400,10887273150,38650,38550,38700,38500,2461
20240701,131300,10792291800,38500,38450,38500,38450,552
20240701,131200,10771044850,38450,38450,38500,38400,622
20240701,131100,10747114900,38450,38400,38450,38400,359
20240701,131000,10733326300,38400,38450,38450,38400,364
20240701,130900,10719347950,38400,38400,38450,38400,276
20240701,130800,10708748650,38400,38400,38450,38400,603
20240701,130700,10685591150,38400,38400,38450,38400,158
20240701,130600,10679518650,38400,38450,38500,38400,341
20240701,130500,10666415050,38450,38450,38500,38450,150
20240701,130400,10660647450,38450,38500,38500,38400,963
20240701,130300,10623622650,38450,38450,38500,38450,802
20240701,130200,10592785650,38500,38500,38500,38450,56
20240701,130100,10590631750,38450,38450,38450,38450,73
20240701,130000,10587824900,38450,38500,38500,38450,811
20240701,125900,10556640650,38450,38500,38550,38450,252
20240701,125800,10546940800,38500,38500,38550,38500,118
20240701,125700,10542397200,38500,38650,38650,38450,22192
20240701,125600,9687343650,38600,38650,38650,38600,179
20240701,125500,9680432850,38650,38650,38650,38600,159
20240701,125400,9674294150,38600,38600,38600,38600,111
20240701,125300,9670009550,38600,38650,38650,38600,140
20240701,125200,9664604450,38650,38600,38650,38600,268
20240701,125100,9654259500,38600,38650,38650,38600,503
20240701,125000,9634843100,38650,38600,38650,38600,202
20240701,124900,9627045700,38600,38600,38650,38600,67
20240701,124800,9624459350,38600,38650,38650,38600,161
20240701,124700,9618242100,38650,38650,38700,38650,205
20240701,124600,9610318450,38650,38700,38700,38650,54
20240701,124500,9608231100,38650,38700,38700,38650,503
20240701,124400,9588769850,38700,38700,38700,38650,119
20240701,124300,9584168550,38700,38650,38700,38600,427
20240701,124200,9567666000,38650,38550,38650,38550,159
20240701,124100,9561528550,38600,38600,38600,38550,186
20240701,124000,9554351150,38650,38600,38650,38600,225
20240701,123900,9545657550,38600,38650,38650,38550,130
20240701,123800,9540641300,38550,38600,38600,38550,285
20240701,123700,9529646300,38550,38600,38600,38550,499
20240701,123600,9510404450,38600,38650,38650,38550,145
20240701,123500,9504810100,38600,38650,38650,38600,454
20240701,123400,9487279000,38650,38600,38650,38600,455
20240701,123300,9469711250,38600,38650,38650,38600,276
20240701,123200,9459054500,38650,38650,38650,38600,725
20240701,123100,9431036450,38600,38600,38650,38600,440
20240701,123000,9414051400,38550,38550,38600,38550,298
20240701,122900,9402562900,38600,38600,38600,38550,207
20240701,122800,9394576450,38550,38550,38550,38550,131
20240701,122700,9389526400,38550,38500,38600,38500,238
20240701,122600,9380357000,38500,38600,38600,38500,230
20240701,122500,9371492900,38600,38600,38600,38550,110
20240701,122400,9367251150,38600,38600,38600,38500,268
20240701,122300,9356923350,38550,38600,38600,38500,195
20240701,122200,9349402500,38550,38550,38550,38500,274
20240701,122100,9338841250,38600,38550,38600,38500,205
20240701,122000,9330938150,38550,38550,38600,38500,171
20240701,121900,9324344500,38550,38550,38550,38500,193
20240701,121800,9316910400,38500,38550,38550,38500,132
20240701,121700,9311825800,38550,38500,38550,38500,147
20240701,121600,9306162350,38500,38550,38600,38500,168
20240701,121500,9299692200,38550,38600,38600,38550,240
20240701,121400,9290434300,38600,38550,38600,38550,232
20240701,121300,9281489950,38550,38650,38650,38550,51
20240701,121200,9279522000,38650,38650,38650,38600,1544
20240701,121100,9219907400,38600,38650,38650,38550,408
20240701,121000,9204152000,38600,38600,38650,38600,95
20240701,120900,9200484550,38600,38550,38600,38550,509
20240701,120800,9180847400,38550,38550,38550,38500,439
20240701,120700,9163926450,38500,38500,38550,38500,1471
20240701,120600,9107290350,38500,38500,38500,38450,159
20240701,120500,9101176300,38500,38450,38500,38450,87
20240701,120400,9097830900,38450,38500,38500,38450,517
20240701,120300,9077951350,38450,38450,38500,38450,184
20240701,120200,9070875750,38500,38450,38500,38450,584
20240701,120100,9048400100,38500,38450,38500,38450,162
20240701,120000,9042170650,38500,38450,38500,38450,672
20240701,115900,9016331850,38450,38450,38450,38450,257
20240701,115800,9006450200,38450,38450,38500,38450,235
20240701,115700,8997413650,38450,38450,38500,38450,130
20240701,115600,8992414900,38450,38450,38500,38450,184
20240701,115500,8985339300,38450,38500,38500,38450,178
20240701,115400,8978494750,38450,38450,38500,38450,392
20240701,115300,8963421450,38450,38450,38500,38450,205
20240701,115200,8955538400,38450,38450,38500,38450,260
20240701,115100,8945540750,38450,38450,38500,38400,278
20240701,115000,8934854350,38400,38400,38450,38400,418
20240701,114900,8918790100,38450,38450,38450,38400,501
20240701,114800,8899541150,38400,38400,38450,38400,544
20240701,114700,8878649350,38450,38450,38450,38400,633
20240701,114600,8854337850,38450,38450,38450,38400,159
20240701,114500,8848229150,38400,38400,38450,38400,119
20240701,114400,8843659000,38450,38450,38500,38400,651
20240701,114300,8818629600,38400,38400,38450,38400,457
20240701,114200,8801062450,38400,38400,38450,38400,1423
20240701,114100,8746413400,38450,38400,38450,38400,1112
20240701,114000,8703698700,38400,38400,38450,38400,1151
20240701,113900,8659500150,38450,38450,38450,38400,1138
20240701,113800,8615794300,38400,38400,38450,38400,663
20240701,113700,8590334300,38400,38400,38450,38400,303
20240701,113600,8578698750,38400,38450,38500,38400,5323
20240701,113500,8374265900,38450,38450,38500,38450,922
20240701,113400,8338814650,38450,38450,38500,38450,789
20240701,113300,8308477100,38450,38450,38500,38450,590
20240701,113200,8285791300,38450,38450,38500,38450,653
20240701,113100,8260674000,38500,38450,38500,38450,320
20240701,113000,8248368900,38450,38450,38450,38400,2187
20240701,112900,8164278850,38500,38500,38550,38500,1069
20240701,112800,8123121950,38550,38500,38550,38500,1107
20240701,112700,8080501950,38500,38500,38550,38500,3846
20240701,112600,7932430750,38500,38500,38550,38500,537
20240701,112500,7911749900,38500,38550,38550,38500,304
20240701,112400,7900039100,38550,38500,38600,38500,420
20240701,112300,7883860800,38550,38550,38600,38550,1320
20240701,112200,7832974350,38550,38650,38650,38550,1757
20240701,112100,7765219900,38650,38600,38700,38600,370
20240701,112000,7750925500,38600,38650,38650,38600,855
20240701,111900,7717922350,38600,38650,38700,38600,384
20240701,111800,7703093450,38600,38650,38700,38600,823
20240701,111700,7671288250,38650,38650,38650,38600,702
20240701,111600,7644175250,38650,38650,38700,38600,2161
20240701,111500,7560653150,38650,38750,38750,38650,5309
20240701,111400,7355197200,38700,38750,38750,38700,509
20240701,111300,7335480300,38800,38750,38800,38750,726
20240701,111200,7307328750,38750,38750,38800,38750,636
20240701,111100,7282682750,38750,38750,38800,38750,563
20240701,111000,7260866100,38750,38750,38800,38750,873
20240701,110900,7227037250,38750,38750,38800,38750,556
20240701,110800,7205491700,38800,38800,38800,38750,533
20240701,110700,7184831950,38800,38750,38800,38750,337
20240701,110600,7171772900,38750,38750,38800,38700,500
20240701,110500,7152398950,38700,38800,38850,38700,1689
20240701,110400,7086932400,38800,38800,38850,38800,625
20240701,110300,7062682200,38800,38850,38900,38800,4740
20240701,110200,6878706100,38850,38900,38900,38850,1306
20240701,110100,6827966750,38900,38900,38950,38850,348
20240701,110000,6814429700,38900,38950,38950,38900,1947
20240701,105900,6738686550,38900,38950,39000,38900,794
20240701,105800,6707761050,38950,38950,38950,38900,330
20240701,105700,6694914950,38950,38950,38950,38900,212
20240701,105600,6686666950,38900,38950,39000,38900,389
20240701,105500,6671518950,39000,39000,39050,38950,624
20240701,105400,6647192350,39050,39000,39050,38950,749
20240701,105300,6617984900,38950,38900,39000,38900,586
20240701,105200,6595163250,38900,38900,38950,38900,1043
20240701,105100,6554575100,38950,39000,39000,38900,1133
20240701,105000,6510469800,39000,38950,39000,38900,911
20240701,104900,6475013750,38950,39000,39000,38900,7725
20240701,104800,6174023000,39000,39050,39050,39000,89
20240701,104700,6170551700,39000,39050,39050,39000,124
20240701,104600,6165715250,39000,39000,39050,39000,377
20240701,104500,6151000150,39050,39100,39150,39000,1475
20240701,104400,6093407350,39150,39100,39150,39100,133
20240701,104300,6088206550,39150,39100,39150,39100,106
20240701,104200,6084059850,39100,39150,39150,39100,102
20240701,104100,6080071150,39150,39150,39150,39050,338
20240701,104000,6066864200,39100,39050,39150,39050,93
20240701,103900,6063228300,39100,39100,39150,39000,135
20240701,103800,6057957050,39150,39100,39150,39000,366
20240701,103700,6043662650,39000,39000,39100,39000,46
20240701,103600,6041868150,39050,39100,39150,39000,808
20240701,103500,6010327500,39150,39000,39150,39000,2294
20240701,103400,5920630500,39000,39050,39050,39000,1349
20240701,103300,5868019050,39050,39050,39100,39000,166
20240701,103200,5861541400,39100,39100,39100,39000,1202
20240701,103100,5814617300,39050,39050,39100,39050,90
20240701,103000,5811100250,39050,39100,39100,39050,201
20240701,102900,5803250350,39050,39000,39050,39000,1264
20240701,102800,5753896600,39000,39050,39100,39000,427
20240701,102700,5737231050,39050,39050,39050,39000,339
20240701,102600,5724000200,39000,39000,39050,39000,689
20240701,102500,5697113900,39000,39050,39050,39000,2016
20240701,102400,5618488950,39050,39000,39050,39000,581
20240701,102300,5595823900,39000,39050,39050,39000,163
20240701,102200,5589465600,39000,39050,39100,39000,1225
20240701,102100,5541679700,39050,39200,39200,39050,1305
20240701,102000,5490708600,39150,39100,39150,39100,589
20240701,101900,5467670900,39100,39150,39150,39050,454
20240701,101800,5449937450,39100,39150,39150,39100,2050
20240701,101700,5369761450,39150,39200,39200,39150,689
20240701,101600,5342784850,39200,39200,39250,39150,148
20240701,101500,5336985250,39200,39150,39250,39150,524
20240701,101400,5316451200,39250,39300,39300,39100,835
20240701,101300,5283732350,39300,39250,39300,39200,760
20240701,101200,5253922900,39250,39200,39250,39150,398
20240701,101100,5238323700,39150,39250,39300,39150,1367
20240701,101000,5184702800,39250,39100,39250,39050,613
20240701,100900,5160705450,39050,39050,39100,39050,917
20240701,100800,5124891150,39050,39050,39100,39050,944
20240701,100700,5088016800,39050,39150,39150,39050,1966
20240701,100600,5011213050,39100,39100,39250,39100,388
20240701,100500,4996034450,39100,39100,39350,39050,830
20240701,100400,4963534450,39100,39100,39150,39100,236
20240701,100300,4954306750,39100,39050,39150,39050,485
20240701,100200,4935349350,39050,39200,39300,39050,10470
20240701,100100,4525524450,39300,39250,39300,39200,2409
20240701,100000,4430961450,39250,39300,39300,39250,552
20240701,095900,4409286500,39250,39300,39300,39200,2708
20240701,095800,4303011450,39250,39300,39300,39250,1155
20240701,095700,4257677350,39300,39300,39350,39250,1677
20240701,095600,4191785400,39350,39350,39350,39300,397
20240701,095500,4176176800,39450,39400,39450,39350,2862
20240701,095400,4063477350,39400,39300,39400,39300,253
20240701,095300,4053525100,39250,39350,39350,39250,1925
20240701,095200,3977872000,39400,39450,39450,39300,4532
20240701,095100,3799526050,39450,39400,39450,39400,1570
20240701,095000,3737666200,39400,39500,39500,39400,809
20240701,094900,3705752050,39450,39450,39500,39450,385
20240701,094800,3690562800,39500,39450,39500,39400,501
20240701,094700,3670811800,39450,39500,39500,39400,1096
20240701,094600,3627557700,39500,39600,39600,39500,790
20240701,094500,3596309150,39600,39600,39650,39600,439
20240701,094400,3578917000,39600,39600,39650,39600,383
20240701,094300,3563748150,39600,39600,39650,39600,734
20240701,094200,3534676450,39600,39750,39750,39600,2041
20240701,094100,3453698650,39750,39750,39800,39700,803
20240701,094000,3421778350,39750,39550,39750,39550,533
20240701,093900,3400634900,39600,39700,39750,39550,1556
20240701,093800,3338982050,39750,39550,39750,39550,1837
20240701,093700,3266066000,39550,39500,39600,39450,1229
20240701,093600,3217500550,39450,39400,39500,39350,401
20240701,093500,3201699950,39400,39350,39400,39350,1210
20240701,093400,3154042150,39350,39350,39400,39350,340
20240701,093300,3140662350,39350,39450,39450,39350,1126
20240701,093200,3096335100,39450,39500,39500,39450,179
20240701,093100,3089268300,39500,39350,39600,39350,2594
20240701,093000,2987049050,39350,39400,39450,39350,3272
20240701,092900,2858244700,39400,39550,39550,39400,2961
20240701,092800,2741406500,39500,39700,39700,39500,1180
20240701,092700,2694712500,39700,39700,39700,39650,140
20240701,092600,2689154750,39700,39550,39700,39550,158
20240701,092500,2682886550,39600,39600,39700,39450,2270
20240701,092400,2593125200,39600,39650,39700,39500,5912
20240701,092300,2359281450,39650,39700,39700,39650,1482
20240701,092200,2300504300,39700,39700,39800,39700,1585
20240701,092100,2237572450,39800,39850,39850,39700,2014
20240701,092000,2157470550,39900,40000,40050,39900,1326
20240701,091900,2104470000,40050,40000,40100,39900,1016
20240701,091800,2063816800,40000,40100,40100,39950,912
20240701,091700,2027309500,40100,40150,40150,40000,1328
20240701,091600,1974096400,40100,39800,40150,39800,2710
20240701,091500,1865610300,39800,39950,39950,39700,2111
20240701,091400,1781580550,39900,40100,40100,39900,1458
20240701,091300,1723270700,40100,40000,40100,40000,1286
20240701,091200,1671806550,40000,39800,40000,39800,2247
20240701,091100,1582103050,39800,39750,39850,39700,1373
20240701,091000,1527505800,39750,39850,39850,39650,2682
20240701,090900,1420888650,39900,39900,39900,39850,184
20240701,090800,1413549100,39950,39850,39950,39800,1673
20240701,090700,1346821300,39900,39700,39900,39700,815
20240701,090600,1314419950,39700,39900,39950,39700,4102
20240701,090500,1151029700,39900,39900,39950,39850,1265
20240701,090400,1100556050,39900,40000,40050,39850,3646
20240701,090300,955032750,40000,40350,40400,40000,3955
20240701,090200,795775800,40350,40250,40350,40250,4428
20240701,090100,617353700,40250,39850,40300,39850,5422
20240701,090000,399712900,39850,39800,40000,39750,9523