KissMeData/300080/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,211800,376842600,24800,24800,24800,24800,239
20240708,211700,376842600,24800,24800,24800,24800,0
20240708,211600,376842600,24800,24800,24800,24800,0
20240708,211500,376842600,24800,24800,24800,24800,0
20240708,211400,376842600,24800,24800,24800,24800,0
20240708,211300,376842600,24800,24800,24800,24800,0
20240708,211200,376842600,24800,24800,24800,24800,0
20240708,211100,376842600,24800,24800,24800,24800,0
20240708,211000,376842600,24800,24800,24800,24800,0
20240708,210900,376842600,24800,24800,24800,24800,0
20240708,210800,376842600,24800,24800,24800,24800,0
20240708,210700,376842600,24800,24800,24800,24800,0
20240708,210600,376842600,24800,24800,24800,24800,0
20240708,210500,376842600,24800,24800,24800,24800,0
20240708,210400,376842600,24800,24800,24800,24800,0
20240708,210300,376842600,24800,24800,24800,24800,0
20240708,210200,376842600,24800,24800,24800,24800,0
20240708,210100,376842600,24800,24800,24800,24800,0
20240708,210000,376842600,24800,24800,24800,24800,0
20240708,205900,376842600,24800,24800,24800,24800,0
20240708,205800,376842600,24800,24800,24800,24800,0
20240708,205700,376842600,24800,24800,24800,24800,0
20240708,205600,376842600,24800,24800,24800,24800,0
20240708,205500,376842600,24800,24800,24800,24800,0
20240708,205400,376842600,24800,24800,24800,24800,0
20240708,205300,376842600,24800,24800,24800,24800,0
20240708,205200,376842600,24800,24800,24800,24800,0
20240708,205100,376842600,24800,24800,24800,24800,0
20240708,205000,376842600,24800,24800,24800,24800,0
20240708,204900,376842600,24800,24800,24800,24800,0
20240708,204800,376842600,24800,24800,24800,24800,239
20240708,204700,376842600,24800,24800,24800,24800,0
20240708,204600,376842600,24800,24800,24800,24800,0
20240708,204500,376842600,24800,24800,24800,24800,0
20240708,204400,376842600,24800,24800,24800,24800,0
20240708,204300,376842600,24800,24800,24800,24800,0
20240708,204200,376842600,24800,24800,24800,24800,0
20240708,204100,376842600,24800,24800,24800,24800,0
20240708,204000,376842600,24800,24800,24800,24800,0
20240708,203900,376842600,24800,24800,24800,24800,0
20240708,203800,376842600,24800,24800,24800,24800,0
20240708,203700,376842600,24800,24800,24800,24800,0
20240708,203600,376842600,24800,24800,24800,24800,0
20240708,203500,376842600,24800,24800,24800,24800,0
20240708,203400,376842600,24800,24800,24800,24800,0
20240708,203300,376842600,24800,24800,24800,24800,0
20240708,203200,376842600,24800,24800,24800,24800,0
20240708,203100,376842600,24800,24800,24800,24800,0
20240708,203000,376842600,24800,24800,24800,24800,0
20240708,202900,376842600,24800,24800,24800,24800,0
20240708,202800,376842600,24800,24800,24800,24800,0
20240708,202700,376842600,24800,24800,24800,24800,0
20240708,202600,376842600,24800,24800,24800,24800,0
20240708,202500,376842600,24800,24800,24800,24800,0
20240708,202400,376842600,24800,24800,24800,24800,0
20240708,202300,376842600,24800,24800,24800,24800,0
20240708,202200,376842600,24800,24800,24800,24800,0
20240708,202100,376842600,24800,24800,24800,24800,0
20240708,202000,376842600,24800,24800,24800,24800,0
20240708,201900,376842600,24800,24800,24800,24800,0
20240708,201800,376842600,24800,24800,24800,24800,239
20240708,201700,376842600,24800,24800,24800,24800,0
20240708,201600,376842600,24800,24800,24800,24800,0
20240708,201500,376842600,24800,24800,24800,24800,0
20240708,201400,376842600,24800,24800,24800,24800,0
20240708,201300,376842600,24800,24800,24800,24800,0
20240708,201200,376842600,24800,24800,24800,24800,0
20240708,201100,376842600,24800,24800,24800,24800,0
20240708,201000,376842600,24800,24800,24800,24800,0
20240708,200900,376842600,24800,24800,24800,24800,0
20240708,200800,376842600,24800,24800,24800,24800,0
20240708,200700,376842600,24800,24800,24800,24800,0
20240708,200600,376842600,24800,24800,24800,24800,0
20240708,200500,376842600,24800,24800,24800,24800,0
20240708,200400,376842600,24800,24800,24800,24800,0
20240708,200300,376842600,24800,24800,24800,24800,0
20240708,200200,376842600,24800,24800,24800,24800,0
20240708,200100,376842600,24800,24800,24800,24800,0
20240708,200000,376842600,24800,24800,24800,24800,0
20240708,195900,376842600,24800,24800,24800,24800,0
20240708,195800,376842600,24800,24800,24800,24800,0
20240708,195700,376842600,24800,24800,24800,24800,0
20240708,195600,376842600,24800,24800,24800,24800,0
20240708,195500,376842600,24800,24800,24800,24800,0
20240708,195400,376842600,24800,24800,24800,24800,0
20240708,195300,376842600,24800,24800,24800,24800,0
20240708,195200,376842600,24800,24800,24800,24800,0
20240708,195100,376842600,24800,24800,24800,24800,0
20240708,195000,376842600,24800,24800,24800,24800,0
20240708,194900,376842600,24800,24800,24800,24800,0
20240708,194800,376842600,24800,24800,24800,24800,239
20240708,194700,376842600,24800,24800,24800,24800,0
20240708,194600,376842600,24800,24800,24800,24800,0
20240708,194500,376842600,24800,24800,24800,24800,0
20240708,194400,376842600,24800,24800,24800,24800,0
20240708,194300,376842600,24800,24800,24800,24800,0
20240708,194200,376842600,24800,24800,24800,24800,0
20240708,194100,376842600,24800,24800,24800,24800,0
20240708,194000,376842600,24800,24800,24800,24800,0
20240708,193900,376842600,24800,24800,24800,24800,0
20240708,193800,376842600,24800,24800,24800,24800,0
20240708,193700,376842600,24800,24800,24800,24800,0
20240708,193600,376842600,24800,24800,24800,24800,0
20240708,193500,376842600,24800,24800,24800,24800,0
20240708,193400,376842600,24800,24800,24800,24800,0
20240708,193300,376842600,24800,24800,24800,24800,0
20240708,193200,376842600,24800,24800,24800,24800,0
20240708,193100,376842600,24800,24800,24800,24800,0
20240708,193000,376842600,24800,24800,24800,24800,0
20240708,192900,376842600,24800,24800,24800,24800,0
20240708,192800,376842600,24800,24800,24800,24800,0
20240708,192700,376842600,24800,24800,24800,24800,0
20240708,192600,376842600,24800,24800,24800,24800,0
20240708,192500,376842600,24800,24800,24800,24800,0
20240708,192400,376842600,24800,24800,24800,24800,0
20240708,192300,376842600,24800,24800,24800,24800,0
20240708,192200,376842600,24800,24800,24800,24800,0
20240708,192100,376842600,24800,24800,24800,24800,0
20240708,192000,376842600,24800,24800,24800,24800,0
20240708,191900,376842600,24800,24800,24800,24800,0
20240708,191800,376842600,24800,24800,24800,24800,239
20240708,191700,376842600,24800,24800,24800,24800,0
20240708,191600,376842600,24800,24800,24800,24800,0
20240708,191500,376842600,24800,24800,24800,24800,0
20240708,191400,376842600,24800,24800,24800,24800,0
20240708,191300,376842600,24800,24800,24800,24800,0
20240708,191200,376842600,24800,24800,24800,24800,0
20240708,191100,376842600,24800,24800,24800,24800,0
20240708,191000,376842600,24800,24800,24800,24800,0
20240708,190900,376842600,24800,24800,24800,24800,0
20240708,190800,376842600,24800,24800,24800,24800,0
20240708,190700,376842600,24800,24800,24800,24800,0
20240708,190600,376842600,24800,24800,24800,24800,0
20240708,190500,376842600,24800,24800,24800,24800,0
20240708,190400,376842600,24800,24800,24800,24800,0
20240708,190300,376842600,24800,24800,24800,24800,0
20240708,190200,376842600,24800,24800,24800,24800,0
20240708,190100,376842600,24800,24800,24800,24800,0
20240708,190000,376842600,24800,24800,24800,24800,0
20240708,185900,376842600,24800,24800,24800,24800,0
20240708,185800,376842600,24800,24800,24800,24800,0
20240708,185700,376842600,24800,24800,24800,24800,0
20240708,185600,376842600,24800,24800,24800,24800,0
20240708,185500,376842600,24800,24800,24800,24800,0
20240708,185400,376842600,24800,24800,24800,24800,0
20240708,185300,376842600,24800,24800,24800,24800,0
20240708,185200,376842600,24800,24800,24800,24800,0
20240708,185100,376842600,24800,24800,24800,24800,0
20240708,185000,376842600,24800,24800,24800,24800,0
20240708,184900,376842600,24800,24800,24800,24800,0
20240708,184800,376842600,24800,24800,24800,24800,239
20240708,184700,376842600,24800,24800,24800,24800,0
20240708,184600,376842600,24800,24800,24800,24800,0
20240708,184500,376842600,24800,24800,24800,24800,0
20240708,184400,376842600,24800,24800,24800,24800,0
20240708,184300,376842600,24800,24800,24800,24800,0
20240708,184200,376842600,24800,24800,24800,24800,0
20240708,184100,376842600,24800,24800,24800,24800,0
20240708,184000,376842600,24800,24800,24800,24800,0
20240708,183900,376842600,24800,24800,24800,24800,0
20240708,183800,376842600,24800,24800,24800,24800,0
20240708,183700,376842600,24800,24800,24800,24800,0
20240708,183600,376842600,24800,24800,24800,24800,0
20240708,183500,376842600,24800,24800,24800,24800,0
20240708,183400,376842600,24800,24800,24800,24800,0
20240708,183300,376842600,24800,24800,24800,24800,0
20240708,183200,376842600,24800,24800,24800,24800,0
20240708,183100,376842600,24800,24800,24800,24800,0
20240708,183000,376842600,24800,24800,24800,24800,0
20240708,182900,376842600,24800,24800,24800,24800,0
20240708,182800,376842600,24800,24800,24800,24800,0
20240708,182700,376842600,24800,24800,24800,24800,0
20240708,182600,376842600,24800,24800,24800,24800,0
20240708,182500,376842600,24800,24800,24800,24800,0
20240708,182400,376842600,24800,24800,24800,24800,0
20240708,182300,376842600,24800,24800,24800,24800,0
20240708,182200,376842600,24800,24800,24800,24800,0
20240708,182100,376842600,24800,24800,24800,24800,0
20240708,182000,376842600,24800,24800,24800,24800,0
20240708,181900,376842600,24800,24800,24800,24800,0
20240708,181800,376842600,24800,24800,24800,24800,239
20240708,181700,376842600,24800,24800,24800,24800,0
20240708,181600,376842600,24800,24800,24800,24800,0
20240708,181500,376842600,24800,24800,24800,24800,0
20240708,181400,376842600,24800,24800,24800,24800,0
20240708,181300,376842600,24800,24800,24800,24800,0
20240708,181200,376842600,24800,24800,24800,24800,0
20240708,181100,376842600,24800,24800,24800,24800,0
20240708,181000,376842600,24800,24800,24800,24800,0
20240708,180900,376842600,24800,24800,24800,24800,0
20240708,180800,376842600,24800,24800,24800,24800,0
20240708,180700,376842600,24800,24800,24800,24800,0
20240708,180600,376842600,24800,24800,24800,24800,0
20240708,180500,376842600,24800,24800,24800,24800,0
20240708,180400,376842600,24800,24800,24800,24800,0
20240708,180300,376842600,24800,24800,24800,24800,0
20240708,180200,376842600,24800,24800,24800,24800,0
20240708,180100,376842600,24800,24800,24800,24800,0
20240708,180000,376842600,24800,24800,24800,24800,0
20240708,175900,376842600,24800,24800,24800,24800,0
20240708,175800,376842600,24800,24800,24800,24800,0
20240708,175700,376842600,24800,24800,24800,24800,0
20240708,175600,376842600,24800,24800,24800,24800,0
20240708,175500,376842600,24800,24800,24800,24800,0
20240708,175400,376842600,24800,24800,24800,24800,0
20240708,175300,376842600,24800,24800,24800,24800,0
20240708,175200,376842600,24800,24800,24800,24800,0
20240708,175100,376842600,24800,24800,24800,24800,0
20240708,175000,376842600,24800,24800,24800,24800,0
20240708,174900,376842600,24800,24800,24800,24800,0
20240708,174800,376842600,24800,24800,24800,24800,239
20240708,174700,376842600,24800,24800,24800,24800,0
20240708,174600,376842600,24800,24800,24800,24800,0
20240708,174500,376842600,24800,24800,24800,24800,0
20240708,174400,376842600,24800,24800,24800,24800,0
20240708,174300,376842600,24800,24800,24800,24800,0
20240708,174200,376842600,24800,24800,24800,24800,0
20240708,174100,376842600,24800,24800,24800,24800,0
20240708,174000,376842600,24800,24800,24800,24800,0
20240708,173900,376842600,24800,24800,24800,24800,0
20240708,173800,376842600,24800,24800,24800,24800,0
20240708,173700,376842600,24800,24800,24800,24800,0
20240708,173600,376842600,24800,24800,24800,24800,0
20240708,173500,376842600,24800,24800,24800,24800,0
20240708,173400,376842600,24800,24800,24800,24800,0
20240708,173300,376842600,24800,24800,24800,24800,0
20240708,173200,376842600,24800,24800,24800,24800,0
20240708,173100,376842600,24800,24800,24800,24800,0
20240708,173000,376842600,24800,24800,24800,24800,0
20240708,172900,376842600,24800,24800,24800,24800,0
20240708,172800,376842600,24800,24800,24800,24800,0
20240708,172700,376842600,24800,24800,24800,24800,0
20240708,172600,376842600,24800,24800,24800,24800,0
20240708,172500,376842600,24800,24800,24800,24800,0
20240708,172400,376842600,24800,24800,24800,24800,0
20240708,172300,376842600,24800,24800,24800,24800,0
20240708,172200,376842600,24800,24800,24800,24800,0
20240708,172100,376842600,24800,24800,24800,24800,0
20240708,172000,376842600,24800,24800,24800,24800,0
20240708,171900,376842600,24800,24800,24800,24800,0
20240708,171800,376842600,24800,24800,24800,24800,239
20240708,171700,376842600,24800,24800,24800,24800,0
20240708,171600,376842600,24800,24800,24800,24800,0
20240708,171500,376842600,24800,24800,24800,24800,0
20240708,171400,376842600,24800,24800,24800,24800,0
20240708,171300,376842600,24800,24800,24800,24800,0
20240708,171200,376842600,24800,24800,24800,24800,0
20240708,171100,376842600,24800,24800,24800,24800,0
20240708,171000,376842600,24800,24800,24800,24800,0
20240708,170900,376842600,24800,24800,24800,24800,0
20240708,170800,376842600,24800,24800,24800,24800,0
20240708,170700,376842600,24800,24800,24800,24800,0
20240708,170600,376842600,24800,24800,24800,24800,0
20240708,170500,376842600,24800,24800,24800,24800,0
20240708,170400,376842600,24800,24800,24800,24800,0
20240708,170300,376842600,24800,24800,24800,24800,0
20240708,170200,376842600,24800,24800,24800,24800,0
20240708,170100,376842600,24800,24800,24800,24800,0
20240708,170000,376842600,24800,24800,24800,24800,0
20240708,165900,376842600,24800,24800,24800,24800,0
20240708,165800,376842600,24800,24800,24800,24800,0
20240708,165700,376842600,24800,24800,24800,24800,0
20240708,165600,376842600,24800,24800,24800,24800,0
20240708,165500,376842600,24800,24800,24800,24800,0
20240708,165400,376842600,24800,24800,24800,24800,0
20240708,165300,376842600,24800,24800,24800,24800,0
20240708,165200,376842600,24800,24800,24800,24800,0
20240708,165100,376842600,24800,24800,24800,24800,0
20240708,165000,376842600,24800,24800,24800,24800,0
20240708,164900,376842600,24800,24800,24800,24800,0
20240708,164800,376842600,24800,24800,24800,24800,239
20240708,164700,376842600,24800,24800,24800,24800,0
20240708,164600,376842600,24800,24800,24800,24800,0
20240708,164500,376842600,24800,24800,24800,24800,0
20240708,164400,376842600,24800,24800,24800,24800,0
20240708,164300,376842600,24800,24800,24800,24800,0
20240708,164200,376842600,24800,24800,24800,24800,0
20240708,164100,376842600,24800,24800,24800,24800,0
20240708,164000,376842600,24800,24800,24800,24800,0
20240708,163900,376842600,24800,24800,24800,24800,0
20240708,163800,376842600,24800,24800,24800,24800,0
20240708,163700,376842600,24800,24800,24800,24800,0
20240708,163600,376842600,24800,24800,24800,24800,0
20240708,163500,376842600,24800,24800,24800,24800,0
20240708,163400,376842600,24800,24800,24800,24800,0
20240708,163300,376842600,24800,24800,24800,24800,0
20240708,163200,376842600,24800,24800,24800,24800,0
20240708,163100,376842600,24800,24800,24800,24800,0
20240708,163000,376842600,24800,24800,24800,24800,0
20240708,162900,376842600,24800,24800,24800,24800,0
20240708,162800,376842600,24800,24800,24800,24800,0
20240708,162700,376842600,24800,24800,24800,24800,0
20240708,162600,376842600,24800,24800,24800,24800,0
20240708,162500,376842600,24800,24800,24800,24800,0
20240708,162400,376842600,24800,24800,24800,24800,0
20240708,162300,376842600,24800,24800,24800,24800,0
20240708,162200,376842600,24800,24800,24800,24800,0
20240708,162100,376842600,24800,24800,24800,24800,0
20240708,162000,376842600,24800,24800,24800,24800,0
20240708,161900,376842600,24800,24800,24800,24800,0
20240708,161800,376842600,24800,24800,24800,24800,239
20240708,161700,376842600,24800,24800,24800,24800,0
20240708,161600,376842600,24800,24800,24800,24800,0
20240708,161500,376842600,24800,24800,24800,24800,0
20240708,161400,376842600,24800,24800,24800,24800,0
20240708,161300,376842600,24800,24800,24800,24800,0
20240708,161200,376842600,24800,24800,24800,24800,0
20240708,161100,376842600,24800,24800,24800,24800,0
20240708,161000,376842600,24800,24800,24800,24800,0
20240708,160900,376842600,24800,24800,24800,24800,0
20240708,160800,376842600,24800,24800,24800,24800,0
20240708,160700,376842600,24800,24800,24800,24800,0
20240708,160600,376842600,24800,24800,24800,24800,0
20240708,160500,376842600,24800,24800,24800,24800,0
20240708,160400,376842600,24800,24800,24800,24800,0
20240708,160300,376842600,24800,24800,24800,24800,0
20240708,160200,376842600,24800,24800,24800,24800,0
20240708,160100,376842600,24800,24800,24800,24800,0
20240708,160000,376842600,24800,24800,24800,24800,0
20240708,155900,376842600,24800,24800,24800,24800,0
20240708,155800,376842600,24800,24800,24800,24800,0
20240708,155700,376842600,24800,24800,24800,24800,0
20240708,155600,376842600,24800,24800,24800,24800,0
20240708,155500,376842600,24800,24800,24800,24800,0
20240708,155400,376842600,24800,24800,24800,24800,0
20240708,155300,376842600,24800,24800,24800,24800,0
20240708,155200,376842600,24800,24800,24800,24800,0
20240708,155100,376842600,24800,24800,24800,24800,0
20240708,155000,376842600,24800,24800,24800,24800,0
20240708,154900,376842600,24800,24800,24800,24800,0
20240708,154800,376842600,24800,24800,24800,24800,239
20240708,154700,376842600,24800,24800,24800,24800,0
20240708,154600,376842600,24800,24800,24800,24800,0
20240708,154500,376842600,24800,24800,24800,24800,0
20240708,154400,376842600,24800,24800,24800,24800,0
20240708,154300,376842600,24800,24800,24800,24800,0
20240708,154200,376842600,24800,24800,24800,24800,0
20240708,154100,376842600,24800,24800,24800,24800,0
20240708,154000,376842600,24800,24800,24800,24800,0
20240708,153900,376842600,24800,24800,24800,24800,0
20240708,153800,376842600,24800,24800,24800,24800,0
20240708,153700,376842600,24800,24800,24800,24800,0
20240708,153600,376842600,24800,24800,24800,24800,0
20240708,153500,376842600,24800,24800,24800,24800,0
20240708,153400,376842600,24800,24800,24800,24800,0
20240708,153300,376842600,24800,24800,24800,24800,0
20240708,153200,376842600,24800,24800,24800,24800,0
20240708,153100,376842600,24800,24800,24800,24800,0
20240708,153000,376842600,24800,24800,24800,24800,239
20240708,152900,370915400,24800,24800,24800,24800,0
20240708,152800,370915400,24800,24800,24800,24800,0
20240708,152700,370915400,24800,24800,24800,24800,0
20240708,152600,370915400,24800,24800,24800,24800,0
20240708,152500,370915400,24800,24800,24800,24800,0
20240708,152400,370915400,24800,24800,24800,24800,0
20240708,152300,370915400,24800,24800,24800,24800,0
20240708,152200,370915400,24800,24800,24800,24800,0
20240708,152100,370915400,24800,24800,24800,24800,0
20240708,152000,370915400,24800,24800,24800,24800,0
20240708,151900,370915400,24800,24850,24850,24800,12
20240708,151800,370617450,24850,24850,24850,24850,31
20240708,151700,369847100,24800,24800,24800,24800,62
20240708,151600,368309500,24800,24800,24800,24800,1
20240708,151500,368284700,24850,24850,24850,24850,6
20240708,151400,368135600,24800,24800,24800,24800,0
20240708,151300,368135600,24800,24800,24800,24800,150
20240708,151200,364415600,24850,24850,24850,24850,6
20240708,151100,364266500,24800,24800,24800,24800,0
20240708,151000,364266500,24800,24800,24800,24800,34
20240708,150900,363423300,24850,24850,24850,24850,20
20240708,150800,362926300,24850,24850,24850,24850,49
20240708,150700,361708650,24850,24850,24850,24850,0
20240708,150600,361708650,24850,24850,24850,24850,31
20240708,150500,360938300,24850,24850,24850,24850,0
20240708,150400,360938300,24850,24850,24850,24850,0
20240708,150300,360938300,24850,24800,24850,24800,55
20240708,150200,359571800,24850,24800,24850,24800,90
20240708,150100,357337450,24800,24800,24800,24800,0
20240708,150000,357337450,24800,24800,24800,24800,4
20240708,145900,357238250,24800,24800,24800,24800,0
20240708,145800,357238250,24800,24800,24800,24800,20
20240708,145700,356742250,24800,24750,24800,24750,15
20240708,145600,356370500,24750,24750,24750,24750,2
20240708,145500,356321000,24750,24750,24750,24750,62
20240708,145400,354786500,24850,24850,24850,24850,0
20240708,145300,354786500,24850,24850,24850,24850,20
20240708,145200,354289500,24800,24800,24800,24800,0
20240708,145100,354289500,24800,24800,24800,24800,2
20240708,145000,354239900,24850,24850,24850,24850,12
20240708,144900,353941700,24850,24850,24850,24850,0
20240708,144800,353941700,24850,24850,24850,24850,52
20240708,144700,352649500,24850,24850,24850,24850,0
20240708,144600,352649500,24850,24850,24850,24850,4
20240708,144500,352550100,24750,24750,24750,24750,0
20240708,144400,352550100,24750,24750,24750,24750,10
20240708,144300,352302600,24750,24750,24750,24750,11
20240708,144200,352030350,24850,24850,24850,24850,0
20240708,144100,352030350,24850,24850,24850,24850,0
20240708,144000,352030350,24850,24850,24850,24850,0
20240708,143900,352030350,24850,24850,24850,24850,20
20240708,143800,351533350,24750,24750,24750,24750,0
20240708,143700,351533350,24750,24750,24750,24750,0
20240708,143600,351533350,24750,24750,24750,24750,20
20240708,143500,351038350,24750,24750,24750,24750,0
20240708,143400,351038350,24750,24800,24800,24750,181
20240708,143300,346552150,24850,24850,24850,24850,0
20240708,143200,346552150,24850,24850,24850,24850,0
20240708,143100,346552150,24850,24850,24850,24850,0
20240708,143000,346552150,24850,24850,24850,24850,0
20240708,142900,346552150,24850,24850,24850,24850,2
20240708,142800,346502450,24850,24850,24850,24850,5
20240708,142700,346378200,24850,24850,24850,24850,0
20240708,142600,346378200,24850,24800,24850,24800,13
20240708,142500,346055750,24850,24850,24850,24850,0
20240708,142400,346055750,24850,24850,24850,24850,0
20240708,142300,346055750,24850,24850,24850,24850,0
20240708,142200,346055750,24850,24850,24850,24850,0
20240708,142100,346055750,24850,24850,24850,24850,0
20240708,142000,346055750,24850,24850,24850,24850,0
20240708,141900,346055750,24850,24850,24850,24850,0
20240708,141800,346055750,24850,24850,24850,24850,0
20240708,141700,346055750,24850,24850,24850,24850,20
20240708,141600,345558750,24850,24850,24850,24850,0
20240708,141500,345558750,24850,24850,24850,24850,0
20240708,141400,345558750,24850,24850,24850,24850,0
20240708,141300,345558750,24850,24850,24850,24850,0
20240708,141200,345558750,24850,24850,24850,24850,0
20240708,141100,345558750,24850,24850,24850,24850,0
20240708,141000,345558750,24850,24850,24850,24850,0
20240708,140900,345558750,24850,24850,24850,24850,0
20240708,140800,345558750,24850,24850,24850,24850,0
20240708,140700,345558750,24850,24850,24850,24850,0
20240708,140600,345558750,24850,24850,24850,24850,0
20240708,140500,345558750,24850,24850,24850,24850,0
20240708,140400,345558750,24850,24850,24850,24850,0
20240708,140300,345558750,24850,24850,24850,24850,1
20240708,140200,345533900,24800,24800,24800,24800,0
20240708,140100,345533900,24800,24800,24800,24800,1
20240708,140000,345509100,24800,24800,24800,24800,150
20240708,135900,341789100,24800,24800,24800,24800,10
20240708,135800,341541100,24850,24850,24850,24850,0
20240708,135700,341541100,24850,24850,24850,24850,0
20240708,135600,341541100,24850,24850,24850,24850,4
20240708,135500,341441700,24850,24850,24850,24850,0
20240708,135400,341441700,24850,24850,24850,24850,5
20240708,135300,341317450,24850,24850,24850,24850,149
20240708,135200,337614800,24850,24900,24900,24850,240
20240708,135100,331641300,24950,24950,24950,24950,0
20240708,135000,331641300,24950,24950,24950,24950,0
20240708,134900,331641300,24950,24950,24950,24950,0
20240708,134800,331641300,24950,24950,24950,24950,0
20240708,134700,331641300,24950,24950,24950,24950,0
20240708,134600,331641300,24950,24950,24950,24950,0
20240708,134500,331641300,24950,24950,24950,24950,0
20240708,134400,331641300,24950,24950,24950,24950,0
20240708,134300,331641300,24950,24850,24950,24800,105
20240708,134200,329035900,24850,24850,24850,24850,43
20240708,134100,327967350,24850,24850,24850,24850,0
20240708,134000,327967350,24850,24950,24950,24850,21
20240708,133900,327444900,24950,24950,24950,24950,0
20240708,133800,327444900,24950,24950,24950,24950,0
20240708,133700,327444900,24950,24950,24950,24950,0
20240708,133600,327444900,24950,24950,24950,24950,250
20240708,133500,321207400,25000,25000,25000,25000,0
20240708,133400,321207400,25000,25000,25000,25000,0
20240708,133300,321207400,25000,25000,25000,25000,0
20240708,133200,321207400,25000,24950,25000,24950,100
20240708,133100,318707500,25000,25000,25000,25000,10
20240708,133000,318457500,25050,24950,25050,24950,200
20240708,132900,313463050,24950,24950,24950,24950,0
20240708,132800,313463050,24950,24900,24950,24900,48
20240708,132700,312266450,24850,24850,24850,24850,0
20240708,132600,312266450,24850,24850,24850,24850,0
20240708,132500,312266450,24850,24850,24850,24850,0
20240708,132400,312266450,24850,24850,24850,24850,1
20240708,132300,312241600,24850,24850,24850,24850,0
20240708,132200,312241600,24850,24850,24850,24850,20
20240708,132100,311744600,24950,24950,24950,24950,0
20240708,132000,311744600,24950,24950,24950,24950,0
20240708,131900,311744600,24950,24800,24950,24800,41
20240708,131800,310725100,24800,24800,24800,24800,0
20240708,131700,310725100,24800,24800,24800,24800,2
20240708,131600,310675500,24800,24800,24800,24800,20
20240708,131500,310179500,24700,24700,24700,24700,0
20240708,131400,310179500,24700,24700,24700,24700,0
20240708,131300,310179500,24700,24700,24700,24700,0
20240708,131200,310179500,24700,24700,24700,24700,0
20240708,131100,310179500,24700,24700,24700,24700,0
20240708,131000,310179500,24700,24700,24700,24700,0
20240708,130900,310179500,24700,24700,24700,24700,0
20240708,130800,310179500,24700,24700,24700,24700,0
20240708,130700,310179500,24700,24700,24700,24700,5
20240708,130600,310056000,24700,24700,24700,24700,0
20240708,130500,310056000,24700,24700,24700,24700,0
20240708,130400,310056000,24700,24700,24700,24700,5
20240708,130300,309932500,24700,24750,24750,24700,95
20240708,130200,307585900,24700,24700,24700,24700,0
20240708,130100,307585900,24700,24700,24700,24700,0
20240708,130000,307585900,24700,24700,24700,24700,0
20240708,125900,307585900,24700,24700,24700,24700,0
20240708,125800,307585900,24700,24700,24700,24700,0
20240708,125700,307585900,24700,24750,24750,24700,40
20240708,125600,306597000,24700,24700,24700,24700,0
20240708,125500,306597000,24700,24700,24700,24700,0
20240708,125400,306597000,24700,24700,24700,24700,0
20240708,125300,306597000,24700,24700,24700,24700,14
20240708,125200,306251200,24700,24700,24700,24700,0
20240708,125100,306251200,24700,24700,24700,24700,0
20240708,125000,306251200,24700,24700,24700,24700,0
20240708,124900,306251200,24700,24700,24700,24700,1
20240708,124800,306226500,24700,24700,24700,24700,11
20240708,124700,305954800,24700,24700,24700,24700,0
20240708,124600,305954800,24700,24700,24700,24700,0
20240708,124500,305954800,24700,24800,24950,24700,722
20240708,124400,288051200,24800,24800,24800,24800,0
20240708,124300,288051200,24800,24800,24800,24800,0
20240708,124200,288051200,24800,24800,24800,24800,0
20240708,124100,288051200,24800,24800,24800,24800,3
20240708,124000,287976800,24800,24800,24800,24800,0
20240708,123900,287976800,24800,24850,24850,24800,73
20240708,123800,286165450,24850,24850,24850,24850,0
20240708,123700,286165450,24850,24850,24850,24850,0
20240708,123600,286165450,24850,24850,24850,24850,2
20240708,123500,286115750,24850,24850,24850,24850,0
20240708,123400,286115750,24850,24850,24850,24850,4
20240708,123300,286016350,24850,24850,24850,24850,0
20240708,123200,286016350,24850,24850,24850,24850,0
20240708,123100,286016350,24850,24850,24850,24850,0
20240708,123000,286016350,24850,24900,24900,24850,31
20240708,122900,285244500,24900,24900,24900,24900,0
20240708,122800,285244500,24900,24900,24900,24900,336
20240708,122700,276878100,24900,24900,24900,24900,0
20240708,122600,276878100,24900,25100,25100,24900,179
20240708,122500,272414000,25100,25100,25100,25100,10
20240708,122400,272163000,25100,25100,25100,25100,20
20240708,122300,271661000,25100,25100,25100,25100,31
20240708,122200,270882900,25100,24950,25100,24950,51
20240708,122100,269602950,25100,25000,25100,24950,144
20240708,122000,265999250,25000,25000,25000,25000,91
20240708,121900,263724250,25000,25000,25000,25000,99
20240708,121800,261249250,25000,24950,25000,24950,255
20240708,121700,254885500,24950,24950,24950,24950,20
20240708,121600,254386500,24900,24900,24900,24900,1
20240708,121500,254361600,24950,24900,24950,24900,463
20240708,121400,242831150,24900,24900,24900,24900,0
20240708,121300,242831150,24900,24900,24900,24900,0
20240708,121200,242831150,24900,24900,24900,24900,4
20240708,121100,242731550,24850,24850,24850,24850,1
20240708,121000,242706700,24850,24800,24850,24800,46
20240708,120900,241563650,24850,24850,24850,24850,4
20240708,120800,241464250,24850,24850,24850,24850,0
20240708,120700,241464250,24850,24850,24850,24850,3
20240708,120600,241389700,24800,24800,24800,24800,0
20240708,120500,241389700,24800,24800,24800,24800,1
20240708,120400,241364900,24800,24800,24800,24800,62
20240708,120300,239827300,24800,24800,24800,24800,10
20240708,120200,239579300,24800,24800,24800,24800,9
20240708,120100,239356100,24800,24800,24800,24800,0
20240708,120000,239356100,24800,24800,24800,24800,1
20240708,115900,239331300,24850,24850,24850,24850,7
20240708,115800,239157350,24800,24800,24800,24800,0
20240708,115700,239157350,24800,24800,24800,24800,10
20240708,115600,238909350,24800,24800,24800,24800,1
20240708,115500,238884550,24800,24800,24800,24800,1
20240708,115400,238859750,24800,24800,24800,24800,1
20240708,115300,238834950,24950,24950,24950,24950,0
20240708,115200,238834950,24950,24950,24950,24950,0
20240708,115100,238834950,24950,24950,24950,24950,15
20240708,115000,238460700,24950,24700,24950,24700,2673
20240708,114900,172180850,24700,24650,24700,24650,135
20240708,114800,168852950,24600,24600,24600,24600,21
20240708,114700,168336350,24600,24600,24600,24600,0
20240708,114600,168336350,24600,24600,24600,24600,25
20240708,114500,167721350,24600,24600,24600,24600,30
20240708,114400,166983350,24600,24600,24600,24600,0
20240708,114300,166983350,24600,24600,24600,24600,0
20240708,114200,166983350,24600,24600,24600,24600,0
20240708,114100,166983350,24600,24600,24600,24600,50
20240708,114000,165753350,24600,24600,24600,24600,0
20240708,113900,165753350,24600,24600,24600,24600,0
20240708,113800,165753350,24600,24600,24600,24600,0
20240708,113700,165753350,24600,24600,24600,24600,0
20240708,113600,165753350,24600,24600,24600,24600,0
20240708,113500,165753350,24600,24600,24600,24600,0
20240708,113400,165753350,24600,24600,24600,24600,180
20240708,113300,161325350,24550,24550,24550,24550,98
20240708,113200,158919450,24500,24500,24500,24500,48
20240708,113100,157743450,24500,24500,24500,24500,0
20240708,113000,157743450,24500,24500,24500,24500,0
20240708,112900,157743450,24500,24500,24500,24500,0
20240708,112800,157743450,24500,24500,24500,24500,1
20240708,112700,157718950,24500,24500,24500,24500,1
20240708,112600,157694450,24400,24400,24400,24400,50
20240708,112500,156474450,24550,24550,24550,24550,0
20240708,112400,156474450,24550,24550,24550,24550,0
20240708,112300,156474450,24550,24550,24550,24550,0
20240708,112200,156474450,24550,24550,24550,24550,0
20240708,112100,156474450,24550,24550,24550,24550,0
20240708,112000,156474450,24550,24550,24550,24550,0
20240708,111900,156474450,24550,24550,24550,24550,17
20240708,111800,156057100,24550,24550,24550,24550,10
20240708,111700,155811600,24350,24350,24350,24350,0
20240708,111600,155811600,24350,24350,24350,24350,0
20240708,111500,155811600,24350,24350,24350,24350,0
20240708,111400,155811600,24350,24500,24500,24350,790
20240708,111300,136531600,24500,24500,24500,24500,1
20240708,111200,136507100,24550,24550,24550,24550,2
20240708,111100,136458000,24550,24550,24550,24550,0
20240708,111000,136458000,24550,24550,24550,24550,0
20240708,110900,136458000,24550,24550,24550,24550,0
20240708,110800,136458000,24550,24550,24550,24550,0
20240708,110700,136458000,24550,24550,24550,24350,15
20240708,110600,136092350,24550,24550,24550,24550,1
20240708,110500,136067800,24550,24550,24550,24550,0
20240708,110400,136067800,24550,24550,24550,24550,0
20240708,110300,136067800,24550,24350,24550,24350,8
20240708,110200,135872000,24350,24400,24400,24350,239
20240708,110100,130044400,24400,24400,24400,24400,0
20240708,110000,130044400,24400,24400,24400,24400,0
20240708,105900,130044400,24400,24550,24550,24400,920
20240708,105800,107534250,24550,24550,24550,24550,0
20240708,105700,107534250,24550,24550,24550,24550,55
20240708,105600,106184000,24550,24550,24550,24550,209
20240708,105500,101053050,24600,24600,24600,24600,0
20240708,105400,101053050,24600,24600,24600,24600,0
20240708,105300,101053050,24600,24600,24600,24600,6
20240708,105200,100905450,24600,24600,24600,24600,0
20240708,105100,100905450,24600,24600,24600,24600,3
20240708,105000,100831650,24600,24600,24600,24600,6
20240708,104900,100684050,24600,24600,24600,24600,0
20240708,104800,100684050,24600,24600,24600,24600,0
20240708,104700,100684050,24600,24600,24600,24600,6
20240708,104600,100536450,24600,24600,24600,24600,10
20240708,104500,100290450,24600,24600,24600,24600,0
20240708,104400,100290450,24600,24600,24600,24600,0
20240708,104300,100290450,24600,24600,24600,24600,0
20240708,104200,100290450,24600,24600,24600,24600,0
20240708,104100,100290450,24600,24600,24600,24600,1
20240708,104000,100265850,24600,24600,24600,24600,0
20240708,103900,100265850,24600,24600,24600,24600,1
20240708,103800,100241250,24600,24600,24600,24600,0
20240708,103700,100241250,24600,24600,24600,24600,0
20240708,103600,100241250,24600,24600,24600,24600,2
20240708,103500,100192050,24550,24550,24550,24550,0
20240708,103400,100192050,24550,24550,24550,24550,150
20240708,103300,96509550,24550,24550,24550,24550,0
20240708,103200,96509550,24550,24550,24550,24550,0
20240708,103100,96509550,24550,24550,24550,24550,71
20240708,103000,94766500,24550,24600,24600,24550,6
20240708,102900,94619150,24600,24600,24600,24600,1
20240708,102800,94594550,24600,24600,24600,24600,0
20240708,102700,94594550,24600,24600,24600,24600,1
20240708,102600,94569950,24600,24600,24600,24600,23
20240708,102500,94004150,24600,24600,24600,24600,0
20240708,102400,94004150,24600,24650,24650,24600,256
20240708,102300,87694000,24600,24600,24600,24600,0
20240708,102200,87694000,24600,24600,24600,24600,0
20240708,102100,87694000,24600,24600,24600,24600,5
20240708,102000,87571000,24600,24600,24600,24600,0
20240708,101900,87571000,24600,24600,24600,24600,0
20240708,101800,87571000,24600,24600,24600,24600,0
20240708,101700,87571000,24600,24600,24600,24600,1
20240708,101600,87546400,24600,24600,24600,24600,5
20240708,101500,87423400,24550,24550,24550,24550,0
20240708,101400,87423400,24550,24550,24550,24550,21
20240708,101300,86907850,24550,24550,24550,24550,0
20240708,101200,86907850,24550,24550,24550,24550,0
20240708,101100,86907850,24550,24550,24550,24550,1
20240708,101000,86883300,24650,24650,24650,24650,2
20240708,100900,86834000,24550,24550,24550,24550,0
20240708,100800,86834000,24550,24550,24550,24550,0
20240708,100700,86834000,24550,24550,24550,24550,4
20240708,100600,86735800,24650,24600,24650,24600,2
20240708,100500,86686550,24600,24600,24600,24600,2
20240708,100400,86637350,24600,24600,24600,24600,32
20240708,100300,85850150,24500,24600,24600,24500,2
20240708,100200,85801050,24500,24500,24500,24500,1
20240708,100100,85776550,24500,24500,24500,24500,8
20240708,100000,85580550,24450,24450,24450,24450,3
20240708,095900,85507200,24500,24500,24500,24500,23
20240708,095800,84943700,24500,24500,24500,24500,0
20240708,095700,84943700,24500,24500,24500,24500,0
20240708,095600,84943700,24500,24500,24500,24500,0
20240708,095500,84943700,24500,24500,24500,24500,108
20240708,095400,82297700,24500,24500,24500,24500,0
20240708,095300,82297700,24500,24500,24500,24500,6
20240708,095200,82150700,24500,24500,24500,24500,21
20240708,095100,81636200,24550,24550,24550,24550,120
20240708,095000,78690200,24500,24500,24500,24500,0
20240708,094900,78690200,24500,24550,24550,24500,41
20240708,094800,77684700,24500,24500,24500,24500,102
20240708,094700,75185700,24500,24500,24500,24500,0
20240708,094600,75185700,24500,24500,24500,24500,113
20240708,094500,72417200,24400,24400,24400,24400,2
20240708,094400,72368400,24400,24400,24400,24400,0
20240708,094300,72368400,24400,24400,24400,24400,0
20240708,094200,72368400,24400,24500,24500,24400,1030
20240708,094100,47231650,24450,24500,24500,24450,2
20240708,094000,47182700,24500,24500,24500,24500,0
20240708,093900,47182700,24500,24500,24500,24500,10
20240708,093800,46937700,24500,24500,24500,24500,0
20240708,093700,46937700,24500,24500,24500,24500,182
20240708,093600,42478700,24600,24600,24600,24500,6
20240708,093500,42331500,24500,24500,24500,24500,1
20240708,093400,42307000,24600,24600,24600,24600,0
20240708,093300,42307000,24600,24600,24600,24600,2
20240708,093200,42257800,24700,24500,24700,24500,129
20240708,093100,39096700,24500,24500,24500,24500,1
20240708,093000,39072200,24400,24400,24400,24400,0
20240708,092900,39072200,24400,24400,24400,24400,23
20240708,092800,38511000,24400,24400,24400,24400,10
20240708,092700,38267000,24400,24350,24400,24350,118
20240708,092600,35393150,24400,24400,24400,24400,28
20240708,092500,34709950,24500,24500,24500,24500,1
20240708,092400,34685450,24500,24350,24500,24350,41
20240708,092300,33686950,24500,24350,24500,24350,2
20240708,092200,33638100,24500,24500,24500,24500,0
20240708,092100,33638100,24500,24450,24500,24450,138
20240708,092000,30261450,24450,24450,24450,24450,0
20240708,091900,30261450,24450,24350,24450,24350,75
20240708,091800,28431750,24350,24300,24350,24300,56
20240708,091700,27070700,24300,24300,24300,24300,3
20240708,091600,26997800,24300,24300,24300,24300,0
20240708,091500,26997800,24300,24300,24300,24300,0
20240708,091400,26997800,24300,24300,24300,24300,0
20240708,091300,26997800,24300,24250,24300,24250,56
20240708,091200,25638800,24150,24150,24150,24150,90
20240708,091100,23465300,24100,24100,24100,24100,1
20240708,091000,23441200,24100,24100,24100,24100,89
20240708,090900,21296300,24150,24150,24150,24150,75
20240708,090800,19485050,24150,24150,24150,24150,0
20240708,090700,19485050,24150,24150,24150,24150,5
20240708,090600,19364300,24150,24200,24200,24150,109
20240708,090500,16726950,24200,24200,24200,24200,20
20240708,090400,16242950,24200,24200,24200,24200,119
20240708,090300,13363150,24200,24200,24200,24200,2
20240708,090200,13314750,24200,24200,24200,24200,0
20240708,090100,13314750,24200,24300,24300,24200,332
20240708,090000,5269300,24250,24800,24800,24250,213