KissMeData/300080/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,211700,697214100,26900,26900,26900,26900,277
20240701,211600,697214100,26900,26900,26900,26900,0
20240701,211500,697214100,26900,26900,26900,26900,0
20240701,211400,697214100,26900,26900,26900,26900,0
20240701,211300,697214100,26900,26900,26900,26900,0
20240701,211200,697214100,26900,26900,26900,26900,0
20240701,211100,697214100,26900,26900,26900,26900,0
20240701,211000,697214100,26900,26900,26900,26900,0
20240701,210900,697214100,26900,26900,26900,26900,0
20240701,210800,697214100,26900,26900,26900,26900,0
20240701,210700,697214100,26900,26900,26900,26900,0
20240701,210600,697214100,26900,26900,26900,26900,0
20240701,210500,697214100,26900,26900,26900,26900,0
20240701,210400,697214100,26900,26900,26900,26900,0
20240701,210300,697214100,26900,26900,26900,26900,0
20240701,210200,697214100,26900,26900,26900,26900,0
20240701,210100,697214100,26900,26900,26900,26900,0
20240701,210000,697214100,26900,26900,26900,26900,0
20240701,205900,697214100,26900,26900,26900,26900,0
20240701,205800,697214100,26900,26900,26900,26900,0
20240701,205700,697214100,26900,26900,26900,26900,0
20240701,205600,697214100,26900,26900,26900,26900,0
20240701,205500,697214100,26900,26900,26900,26900,0
20240701,205400,697214100,26900,26900,26900,26900,0
20240701,205300,697214100,26900,26900,26900,26900,0
20240701,205200,697214100,26900,26900,26900,26900,0
20240701,205100,697214100,26900,26900,26900,26900,0
20240701,205000,697214100,26900,26900,26900,26900,0
20240701,204900,697214100,26900,26900,26900,26900,0
20240701,204800,697214100,26900,26900,26900,26900,0
20240701,204700,697214100,26900,26900,26900,26900,277
20240701,204600,697214100,26900,26900,26900,26900,0
20240701,204500,697214100,26900,26900,26900,26900,0
20240701,204400,697214100,26900,26900,26900,26900,0
20240701,204300,697214100,26900,26900,26900,26900,0
20240701,204200,697214100,26900,26900,26900,26900,0
20240701,204100,697214100,26900,26900,26900,26900,0
20240701,204000,697214100,26900,26900,26900,26900,0
20240701,203900,697214100,26900,26900,26900,26900,0
20240701,203800,697214100,26900,26900,26900,26900,0
20240701,203700,697214100,26900,26900,26900,26900,0
20240701,203600,697214100,26900,26900,26900,26900,0
20240701,203500,697214100,26900,26900,26900,26900,0
20240701,203400,697214100,26900,26900,26900,26900,0
20240701,203300,697214100,26900,26900,26900,26900,0
20240701,203200,697214100,26900,26900,26900,26900,0
20240701,203100,697214100,26900,26900,26900,26900,0
20240701,203000,697214100,26900,26900,26900,26900,0
20240701,202900,697214100,26900,26900,26900,26900,0
20240701,202800,697214100,26900,26900,26900,26900,0
20240701,202700,697214100,26900,26900,26900,26900,0
20240701,202600,697214100,26900,26900,26900,26900,0
20240701,202500,697214100,26900,26900,26900,26900,0
20240701,202400,697214100,26900,26900,26900,26900,0
20240701,202300,697214100,26900,26900,26900,26900,0
20240701,202200,697214100,26900,26900,26900,26900,0
20240701,202100,697214100,26900,26900,26900,26900,0
20240701,202000,697214100,26900,26900,26900,26900,0
20240701,201900,697214100,26900,26900,26900,26900,0
20240701,201800,697214100,26900,26900,26900,26900,0
20240701,201700,697214100,26900,26900,26900,26900,277
20240701,201600,697214100,26900,26900,26900,26900,0
20240701,201500,697214100,26900,26900,26900,26900,0
20240701,201400,697214100,26900,26900,26900,26900,0
20240701,201300,697214100,26900,26900,26900,26900,0
20240701,201200,697214100,26900,26900,26900,26900,0
20240701,201100,697214100,26900,26900,26900,26900,0
20240701,201000,697214100,26900,26900,26900,26900,0
20240701,200900,697214100,26900,26900,26900,26900,0
20240701,200800,697214100,26900,26900,26900,26900,0
20240701,200700,697214100,26900,26900,26900,26900,0
20240701,200600,697214100,26900,26900,26900,26900,0
20240701,200500,697214100,26900,26900,26900,26900,0
20240701,200400,697214100,26900,26900,26900,26900,0
20240701,200300,697214100,26900,26900,26900,26900,0
20240701,200200,697214100,26900,26900,26900,26900,0
20240701,200100,697214100,26900,26900,26900,26900,0
20240701,200000,697214100,26900,26900,26900,26900,0
20240701,195900,697214100,26900,26900,26900,26900,0
20240701,195800,697214100,26900,26900,26900,26900,0
20240701,195700,697214100,26900,26900,26900,26900,0
20240701,195600,697214100,26900,26900,26900,26900,0
20240701,195500,697214100,26900,26900,26900,26900,0
20240701,195400,697214100,26900,26900,26900,26900,0
20240701,195300,697214100,26900,26900,26900,26900,0
20240701,195200,697214100,26900,26900,26900,26900,0
20240701,195100,697214100,26900,26900,26900,26900,0
20240701,195000,697214100,26900,26900,26900,26900,0
20240701,194900,697214100,26900,26900,26900,26900,0
20240701,194800,697214100,26900,26900,26900,26900,0
20240701,194700,697214100,26900,26900,26900,26900,277
20240701,194600,697214100,26900,26900,26900,26900,0
20240701,194500,697214100,26900,26900,26900,26900,0
20240701,194400,697214100,26900,26900,26900,26900,0
20240701,194300,697214100,26900,26900,26900,26900,0
20240701,194200,697214100,26900,26900,26900,26900,0
20240701,194100,697214100,26900,26900,26900,26900,0
20240701,194000,697214100,26900,26900,26900,26900,0
20240701,193900,697214100,26900,26900,26900,26900,0
20240701,193800,697214100,26900,26900,26900,26900,0
20240701,193700,697214100,26900,26900,26900,26900,0
20240701,193600,697214100,26900,26900,26900,26900,0
20240701,193500,697214100,26900,26900,26900,26900,0
20240701,193400,697214100,26900,26900,26900,26900,0
20240701,193300,697214100,26900,26900,26900,26900,0
20240701,193200,697214100,26900,26900,26900,26900,0
20240701,193100,697214100,26900,26900,26900,26900,0
20240701,193000,697214100,26900,26900,26900,26900,0
20240701,192900,697214100,26900,26900,26900,26900,0
20240701,192800,697214100,26900,26900,26900,26900,0
20240701,192700,697214100,26900,26900,26900,26900,0
20240701,192600,697214100,26900,26900,26900,26900,0
20240701,192500,697214100,26900,26900,26900,26900,0
20240701,192400,697214100,26900,26900,26900,26900,0
20240701,192300,697214100,26900,26900,26900,26900,0
20240701,192200,697214100,26900,26900,26900,26900,0
20240701,192100,697214100,26900,26900,26900,26900,0
20240701,192000,697214100,26900,26900,26900,26900,0
20240701,191900,697214100,26900,26900,26900,26900,0
20240701,191800,697214100,26900,26900,26900,26900,0
20240701,191700,697214100,26900,26900,26900,26900,277
20240701,191600,697214100,26900,26900,26900,26900,0
20240701,191500,697214100,26900,26900,26900,26900,0
20240701,191400,697214100,26900,26900,26900,26900,0
20240701,191300,697214100,26900,26900,26900,26900,0
20240701,191200,697214100,26900,26900,26900,26900,0
20240701,191100,697214100,26900,26900,26900,26900,0
20240701,191000,697214100,26900,26900,26900,26900,0
20240701,190900,697214100,26900,26900,26900,26900,0
20240701,190800,697214100,26900,26900,26900,26900,0
20240701,190700,697214100,26900,26900,26900,26900,0
20240701,190600,697214100,26900,26900,26900,26900,0
20240701,190500,697214100,26900,26900,26900,26900,0
20240701,190400,697214100,26900,26900,26900,26900,0
20240701,190300,697214100,26900,26900,26900,26900,0
20240701,190200,697214100,26900,26900,26900,26900,0
20240701,190100,697214100,26900,26900,26900,26900,0
20240701,190000,697214100,26900,26900,26900,26900,0
20240701,185900,697214100,26900,26900,26900,26900,0
20240701,185800,697214100,26900,26900,26900,26900,0
20240701,185700,697214100,26900,26900,26900,26900,0
20240701,185600,697214100,26900,26900,26900,26900,0
20240701,185500,697214100,26900,26900,26900,26900,0
20240701,185400,697214100,26900,26900,26900,26900,0
20240701,185300,697214100,26900,26900,26900,26900,0
20240701,185200,697214100,26900,26900,26900,26900,0
20240701,185100,697214100,26900,26900,26900,26900,0
20240701,185000,697214100,26900,26900,26900,26900,0
20240701,184900,697214100,26900,26900,26900,26900,0
20240701,184800,697214100,26900,26900,26900,26900,0
20240701,184700,697214100,26900,26900,26900,26900,277
20240701,184600,697214100,26900,26900,26900,26900,0
20240701,184500,697214100,26900,26900,26900,26900,0
20240701,184400,697214100,26900,26900,26900,26900,0
20240701,184300,697214100,26900,26900,26900,26900,0
20240701,184200,697214100,26900,26900,26900,26900,0
20240701,184100,697214100,26900,26900,26900,26900,0
20240701,184000,697214100,26900,26900,26900,26900,0
20240701,183900,697214100,26900,26900,26900,26900,0
20240701,183800,697214100,26900,26900,26900,26900,0
20240701,183700,697214100,26900,26900,26900,26900,0
20240701,183600,697214100,26900,26900,26900,26900,0
20240701,183500,697214100,26900,26900,26900,26900,0
20240701,183400,697214100,26900,26900,26900,26900,0
20240701,183300,697214100,26900,26900,26900,26900,0
20240701,183200,697214100,26900,26900,26900,26900,0
20240701,183100,697214100,26900,26900,26900,26900,0
20240701,183000,697214100,26900,26900,26900,26900,0
20240701,182900,697214100,26900,26900,26900,26900,0
20240701,182800,697214100,26900,26900,26900,26900,0
20240701,182700,697214100,26900,26900,26900,26900,0
20240701,182600,697214100,26900,26900,26900,26900,0
20240701,182500,697214100,26900,26900,26900,26900,0
20240701,182400,697214100,26900,26900,26900,26900,0
20240701,182300,697214100,26900,26900,26900,26900,0
20240701,182200,697214100,26900,26900,26900,26900,0
20240701,182100,697214100,26900,26900,26900,26900,0
20240701,182000,697214100,26900,26900,26900,26900,0
20240701,181900,697214100,26900,26900,26900,26900,0
20240701,181800,697214100,26900,26900,26900,26900,0
20240701,181700,697214100,26900,26900,26900,26900,277
20240701,181600,697214100,26900,26900,26900,26900,0
20240701,181500,697214100,26900,26900,26900,26900,0
20240701,181400,697214100,26900,26900,26900,26900,0
20240701,181300,697214100,26900,26900,26900,26900,0
20240701,181200,697214100,26900,26900,26900,26900,0
20240701,181100,697214100,26900,26900,26900,26900,0
20240701,181000,697214100,26900,26900,26900,26900,0
20240701,180900,697214100,26900,26900,26900,26900,0
20240701,180800,697214100,26900,26900,26900,26900,0
20240701,180700,697214100,26900,26900,26900,26900,0
20240701,180600,697214100,26900,26900,26900,26900,0
20240701,180500,697214100,26900,26900,26900,26900,0
20240701,180400,697214100,26900,26900,26900,26900,0
20240701,180300,697214100,26900,26900,26900,26900,0
20240701,180200,697214100,26900,26900,26900,26900,0
20240701,180100,697214100,26900,26900,26900,26900,0
20240701,180000,697214100,26900,26900,26900,26900,0
20240701,175900,697214100,26900,26900,26900,26900,0
20240701,175800,697214100,26900,26900,26900,26900,0
20240701,175700,697214100,26900,26900,26900,26900,0
20240701,175600,697214100,26900,26900,26900,26900,0
20240701,175500,697214100,26900,26900,26900,26900,0
20240701,175400,697214100,26900,26900,26900,26900,0
20240701,175300,697214100,26900,26900,26900,26900,0
20240701,175200,697214100,26900,26900,26900,26900,0
20240701,175100,697214100,26900,26900,26900,26900,0
20240701,175000,697214100,26900,26900,26900,26900,0
20240701,174900,697214100,26900,26900,26900,26900,0
20240701,174800,697214100,26900,26900,26900,26900,0
20240701,174700,697214100,26900,26900,26900,26900,277
20240701,174600,697214100,26900,26900,26900,26900,0
20240701,174500,697214100,26900,26900,26900,26900,0
20240701,174400,697214100,26900,26900,26900,26900,0
20240701,174300,697214100,26900,26900,26900,26900,0
20240701,174200,697214100,26900,26900,26900,26900,0
20240701,174100,697214100,26900,26900,26900,26900,0
20240701,174000,697214100,26900,26900,26900,26900,0
20240701,173900,697214100,26900,26900,26900,26900,0
20240701,173800,697214100,26900,26900,26900,26900,0
20240701,173700,697214100,26900,26900,26900,26900,0
20240701,173600,697214100,26900,26900,26900,26900,0
20240701,173500,697214100,26900,26900,26900,26900,0
20240701,173400,697214100,26900,26900,26900,26900,0
20240701,173300,697214100,26900,26900,26900,26900,0
20240701,173200,697214100,26900,26900,26900,26900,0
20240701,173100,697214100,26900,26900,26900,26900,0
20240701,173000,697214100,26900,26900,26900,26900,0
20240701,172900,697214100,26900,26900,26900,26900,0
20240701,172800,697214100,26900,26900,26900,26900,0
20240701,172700,697214100,26900,26900,26900,26900,0
20240701,172600,697214100,26900,26900,26900,26900,0
20240701,172500,697214100,26900,26900,26900,26900,0
20240701,172400,697214100,26900,26900,26900,26900,0
20240701,172300,697214100,26900,26900,26900,26900,0
20240701,172200,697214100,26900,26900,26900,26900,0
20240701,172100,697214100,26900,26900,26900,26900,0
20240701,172000,697214100,26900,26900,26900,26900,0
20240701,171900,697214100,26900,26900,26900,26900,0
20240701,171800,697214100,26900,26900,26900,26900,0
20240701,171700,697214100,26900,26900,26900,26900,277
20240701,171600,697214100,26900,26900,26900,26900,0
20240701,171500,697214100,26900,26900,26900,26900,0
20240701,171400,697214100,26900,26900,26900,26900,0
20240701,171300,697214100,26900,26900,26900,26900,0
20240701,171200,697214100,26900,26900,26900,26900,0
20240701,171100,697214100,26900,26900,26900,26900,0
20240701,171000,697214100,26900,26900,26900,26900,0
20240701,170900,697214100,26900,26900,26900,26900,0
20240701,170800,697214100,26900,26900,26900,26900,0
20240701,170700,697214100,26900,26900,26900,26900,0
20240701,170600,697214100,26900,26900,26900,26900,0
20240701,170500,697214100,26900,26900,26900,26900,0
20240701,170400,697214100,26900,26900,26900,26900,0
20240701,170300,697214100,26900,26900,26900,26900,0
20240701,170200,697214100,26900,26900,26900,26900,0
20240701,170100,697214100,26900,26900,26900,26900,0
20240701,170000,697214100,26900,26900,26900,26900,0
20240701,165900,697214100,26900,26900,26900,26900,0
20240701,165800,697214100,26900,26900,26900,26900,0
20240701,165700,697214100,26900,26900,26900,26900,0
20240701,165600,697214100,26900,26900,26900,26900,0
20240701,165500,697214100,26900,26900,26900,26900,0
20240701,165400,697214100,26900,26900,26900,26900,0
20240701,165300,697214100,26900,26900,26900,26900,0
20240701,165200,697214100,26900,26900,26900,26900,0
20240701,165100,697214100,26900,26900,26900,26900,0
20240701,165000,697214100,26900,26900,26900,26900,0
20240701,164900,697214100,26900,26900,26900,26900,0
20240701,164800,697214100,26900,26900,26900,26900,0
20240701,164700,697214100,26900,26900,26900,26900,277
20240701,164600,697214100,26900,26900,26900,26900,0
20240701,164500,697214100,26900,26900,26900,26900,0
20240701,164400,697214100,26900,26900,26900,26900,0
20240701,164300,697214100,26900,26900,26900,26900,0
20240701,164200,697214100,26900,26900,26900,26900,0
20240701,164100,697214100,26900,26900,26900,26900,0
20240701,164000,697214100,26900,26900,26900,26900,0
20240701,163900,697214100,26900,26900,26900,26900,0
20240701,163800,697214100,26900,26900,26900,26900,0
20240701,163700,697214100,26900,26900,26900,26900,0
20240701,163600,697214100,26900,26900,26900,26900,0
20240701,163500,697214100,26900,26900,26900,26900,0
20240701,163400,697214100,26900,26900,26900,26900,0
20240701,163300,697214100,26900,26900,26900,26900,0
20240701,163200,697214100,26900,26900,26900,26900,0
20240701,163100,697214100,26900,26900,26900,26900,0
20240701,163000,697214100,26900,26900,26900,26900,0
20240701,162900,697214100,26900,26900,26900,26900,0
20240701,162800,697214100,26900,26900,26900,26900,0
20240701,162700,697214100,26900,26900,26900,26900,0
20240701,162600,697214100,26900,26900,26900,26900,0
20240701,162500,697214100,26900,26900,26900,26900,0
20240701,162400,697214100,26900,26900,26900,26900,0
20240701,162300,697214100,26900,26900,26900,26900,0
20240701,162200,697214100,26900,26900,26900,26900,0
20240701,162100,697214100,26900,26900,26900,26900,0
20240701,162000,697214100,26900,26900,26900,26900,0
20240701,161900,697214100,26900,26900,26900,26900,0
20240701,161800,697214100,26900,26900,26900,26900,0
20240701,161700,697214100,26900,26900,26900,26900,277
20240701,161600,697214100,26900,26900,26900,26900,0
20240701,161500,697214100,26900,26900,26900,26900,0
20240701,161400,697214100,26900,26900,26900,26900,0
20240701,161300,697214100,26900,26900,26900,26900,0
20240701,161200,697214100,26900,26900,26900,26900,0
20240701,161100,697214100,26900,26900,26900,26900,0
20240701,161000,697214100,26900,26900,26900,26900,0
20240701,160900,697214100,26900,26900,26900,26900,0
20240701,160800,697214100,26900,26900,26900,26900,0
20240701,160700,697214100,26900,26900,26900,26900,0
20240701,160600,697214100,26900,26900,26900,26900,0
20240701,160500,697214100,26900,26900,26900,26900,0
20240701,160400,697214100,26900,26900,26900,26900,0
20240701,160300,697214100,26900,26900,26900,26900,0
20240701,160200,697214100,26900,26900,26900,26900,0
20240701,160100,697214100,26900,26900,26900,26900,0
20240701,160000,697214100,26900,26900,26900,26900,0
20240701,155900,697214100,26900,26900,26900,26900,0
20240701,155800,697214100,26900,26900,26900,26900,0
20240701,155700,697214100,26900,26900,26900,26900,0
20240701,155600,697214100,26900,26900,26900,26900,0
20240701,155500,697214100,26900,26900,26900,26900,0
20240701,155400,697214100,26900,26900,26900,26900,0
20240701,155300,697214100,26900,26900,26900,26900,0
20240701,155200,697214100,26900,26900,26900,26900,0
20240701,155100,697214100,26900,26900,26900,26900,0
20240701,155000,697214100,26900,26900,26900,26900,0
20240701,154900,697214100,26900,26900,26900,26900,0
20240701,154800,697214100,26900,26900,26900,26900,0
20240701,154700,697214100,26900,26900,26900,26900,277
20240701,154600,697214100,26900,26900,26900,26900,0
20240701,154500,697214100,26900,26900,26900,26900,0
20240701,154400,697214100,26900,26900,26900,26900,0
20240701,154300,697214100,26900,26900,26900,26900,0
20240701,154200,697214100,26900,26900,26900,26900,0
20240701,154100,697214100,26900,26900,26900,26900,0
20240701,154000,697214100,26900,26900,26900,26900,0
20240701,153900,697214100,26900,26900,26900,26900,0
20240701,153800,697214100,26900,26900,26900,26900,0
20240701,153700,697214100,26900,26900,26900,26900,0
20240701,153600,697214100,26900,26900,26900,26900,0
20240701,153500,697214100,26900,26900,26900,26900,0
20240701,153400,697214100,26900,26900,26900,26900,0
20240701,153300,697214100,26900,26900,26900,26900,0
20240701,153200,697214100,26900,26900,26900,26900,0
20240701,153100,697214100,26900,26900,26900,26900,0
20240701,153000,697214100,26900,26900,26900,26900,277
20240701,152900,689762800,26750,26750,26750,26750,0
20240701,152800,689762800,26750,26750,26750,26750,0
20240701,152700,689762800,26750,26750,26750,26750,0
20240701,152600,689762800,26750,26750,26750,26750,0
20240701,152500,689762800,26750,26750,26750,26750,0
20240701,152400,689762800,26750,26750,26750,26750,0
20240701,152300,689762800,26750,26750,26750,26750,0
20240701,152200,689762800,26750,26750,26750,26750,0
20240701,152100,689762800,26750,26750,26750,26750,0
20240701,152000,689762800,26750,26750,26750,26750,0
20240701,151900,689762800,26750,26750,26750,26750,115
20240701,151800,686686550,26600,26600,26600,26600,33
20240701,151700,685808750,26600,26700,26700,26600,379
20240701,151600,675707950,26600,26650,26650,26600,100
20240701,151500,673044150,26650,26650,26650,26650,1
20240701,151400,673017500,26650,26650,26650,26650,4
20240701,151300,672910900,26650,26650,26650,26650,60
20240701,151200,671311900,26700,26700,26700,26700,92
20240701,151100,668855500,26700,26700,26700,26700,0
20240701,151000,668855500,26700,26700,26700,26700,1
20240701,150900,668828800,26700,26700,26700,26700,2
20240701,150800,668775400,26700,26700,26700,26700,25
20240701,150700,668107900,26700,26700,26700,26700,0
20240701,150600,668107900,26700,26700,26700,26700,28
20240701,150500,667360300,26750,26700,26750,26700,7
20240701,150400,667173300,26700,26750,26750,26700,27
20240701,150300,666452350,26750,26750,26750,26750,133
20240701,150200,662894600,26750,26750,26750,26750,100
20240701,150100,660219600,26750,26750,26750,26750,40
20240701,150000,659149600,26750,26750,26750,26750,48
20240701,145900,657865600,26800,26800,26800,26800,1
20240701,145800,657838800,26800,26800,26800,26800,0
20240701,145700,657838800,26800,26800,26800,26800,16
20240701,145600,657410000,26800,26800,26800,26800,0
20240701,145500,657410000,26800,26800,26800,26800,0
20240701,145400,657410000,26800,26800,26800,26800,10
20240701,145300,657142000,26850,26850,26850,26850,51
20240701,145200,655772650,26850,26850,26850,26850,212
20240701,145100,650080450,26800,26800,26800,26800,17
20240701,145000,649624850,26800,26900,26900,26800,14
20240701,144900,649248650,26900,26850,26900,26850,86
20240701,144800,646938900,26850,26800,26850,26800,26
20240701,144700,646241550,26850,26850,26850,26850,120
20240701,144600,643019550,26700,26700,26700,26700,0
20240701,144500,643019550,26700,26700,26700,26700,0
20240701,144400,643019550,26700,26700,26700,26700,0
20240701,144300,643019550,26700,26700,26700,26700,0
20240701,144200,643019550,26700,26700,26700,26700,22
20240701,144100,642432150,26750,26750,26750,26750,131
20240701,144000,638927900,26750,26750,26750,26750,0
20240701,143900,638927900,26750,26750,26750,26750,116
20240701,143800,635824900,26800,26800,26800,26800,174
20240701,143700,631161700,26800,26800,26800,26800,0
20240701,143600,631161700,26800,26800,26800,26800,1
20240701,143500,631134900,26800,26800,26800,26800,0
20240701,143400,631134900,26800,26800,26800,26800,0
20240701,143300,631134900,26800,26800,26900,26800,155
20240701,143200,626971000,26800,26800,26800,26800,1
20240701,143100,626944200,26800,26800,26800,26800,409
20240701,143000,615983000,26800,26800,26800,26800,1
20240701,142900,615956200,26850,26800,26850,26800,100
20240701,142800,613271950,26800,26800,26800,26800,2
20240701,142700,613218350,26750,26750,26750,26750,0
20240701,142600,613218350,26750,26750,26750,26750,14
20240701,142500,612843850,26700,26700,26700,26700,1
20240701,142400,612817150,26650,26650,26650,26650,0
20240701,142300,612817150,26650,26650,26650,26650,3
20240701,142200,612737200,26650,26650,26650,26650,48
20240701,142100,611458000,26650,26650,26650,26650,95
20240701,142000,608926250,26650,26650,26650,26650,0
20240701,141900,608926250,26650,26650,26650,26650,0
20240701,141800,608926250,26650,26650,26650,26650,0
20240701,141700,608926250,26650,26700,26700,26650,41
20240701,141600,607832000,26700,26700,26700,26700,0
20240701,141500,607832000,26700,26700,26700,26700,0
20240701,141400,607832000,26700,26700,26700,26700,0
20240701,141300,607832000,26700,26700,26700,26700,0
20240701,141200,607832000,26700,26700,26700,26700,0
20240701,141100,607832000,26700,26700,26700,26700,37
20240701,141000,606844100,26700,26700,26700,26700,0
20240701,140900,606844100,26700,26700,26700,26700,0
20240701,140800,606844100,26700,26700,26700,26700,0
20240701,140700,606844100,26700,26700,26700,26700,0
20240701,140600,606844100,26700,26700,26700,26700,0
20240701,140500,606844100,26700,26700,26700,26700,0
20240701,140400,606844100,26700,26700,26700,26700,200
20240701,140300,601504100,26700,26700,26700,26700,1
20240701,140200,601477400,26700,26700,26700,26700,196
20240701,140100,596244200,26700,26750,26750,26700,150
20240701,140000,592236300,26750,26850,26850,26750,129
20240701,135900,588780500,26800,26800,26800,26800,0
20240701,135800,588780500,26800,26800,26800,26800,3
20240701,135700,588700100,26800,26800,26800,26800,1
20240701,135600,588673300,26850,26850,26850,26850,10
20240701,135500,588404800,26850,26800,26850,26800,8
20240701,135400,588190350,26800,26800,26800,26800,35
20240701,135300,587252350,26800,26800,26800,26800,6
20240701,135200,587091550,26850,26800,26850,26800,27
20240701,135100,586367000,26800,26800,26800,26800,4
20240701,135000,586259800,26850,26850,26850,26850,16
20240701,134900,585830200,26900,26950,26950,26900,20
20240701,134800,585291300,26950,26950,26950,26950,0
20240701,134700,585291300,26950,26900,26950,26900,200
20240701,134600,579911250,26850,26850,26850,26850,14
20240701,134500,579535350,26850,26850,26850,26850,0
20240701,134400,579535350,26850,26850,26850,26850,44
20240701,134300,578353950,26850,26850,26900,26850,38
20240701,134200,577333500,26850,26850,26900,26800,307
20240701,134100,569076550,26900,26850,26900,26700,881
20240701,134000,545480500,26850,26750,26850,26750,286
20240701,133900,537819200,26750,26700,26750,26700,625
20240701,133800,521119200,26700,26700,26700,26650,352
20240701,133700,511720850,26650,26650,26650,26650,0
20240701,133600,511720850,26650,26650,26650,26650,208
20240701,133500,506177650,26650,26650,26650,26650,31
20240701,133400,505351500,26650,26650,26650,26650,0
20240701,133300,505351500,26650,26600,26650,26550,261
20240701,133200,498417400,26600,26600,26600,26600,2
20240701,133100,498364200,26600,26600,26600,26600,3
20240701,133000,498284400,26600,26600,26600,26600,0
20240701,132900,498284400,26600,26600,26600,26600,0
20240701,132800,498284400,26600,26600,26600,26600,34
20240701,132700,497380000,26600,26600,26600,26600,12
20240701,132600,497060800,26600,26550,26600,26550,259
20240701,132500,490174950,26600,26600,26600,26600,0
20240701,132400,490174950,26600,26600,26600,26600,0
20240701,132300,490174950,26600,26600,26600,26600,0
20240701,132200,490174950,26600,26600,26600,26600,84
20240701,132100,487940550,26600,26600,26600,26600,114
20240701,132000,484908150,26650,26650,26650,26650,5
20240701,131900,484774900,26650,26650,26650,26650,101
20240701,131800,482083250,26700,26650,26700,26650,25
20240701,131700,481415850,26700,26700,26700,26700,51
20240701,131600,480054150,26700,26700,26700,26700,10
20240701,131500,479787150,26700,26700,26700,26700,42
20240701,131400,478665750,26700,26600,26700,26600,69
20240701,131300,476827450,26600,26600,26600,26600,81
20240701,131200,474672850,26600,26600,26700,26550,2300
20240701,131100,413457350,26550,26550,26550,26550,33
20240701,131000,412581200,26550,26550,26550,26550,42
20240701,130900,411466100,26500,26500,26500,26500,0
20240701,130800,411466100,26500,26500,26500,26500,0
20240701,130700,411466100,26500,26500,26500,26500,0
20240701,130600,411466100,26500,26500,26500,26500,11
20240701,130500,411174600,26550,26550,26550,26550,0
20240701,130400,411174600,26550,26550,26550,26550,5
20240701,130300,411041850,26550,26550,26550,26550,100
20240701,130200,408386850,26550,26550,26550,26550,0
20240701,130100,408386850,26550,26550,26550,26550,1
20240701,130000,408360300,26550,26550,26550,26550,0
20240701,125900,408360300,26550,26550,26550,26550,1
20240701,125800,408333750,26550,26550,26550,26550,0
20240701,125700,408333750,26550,26550,26550,26550,19
20240701,125600,407829300,26550,26550,26550,26550,2
20240701,125500,407776200,26600,26600,26600,26600,0
20240701,125400,407776200,26600,26550,26600,26500,364
20240701,125300,398110550,26500,26500,26500,26500,0
20240701,125200,398110550,26500,26500,26500,26500,10
20240701,125100,397845550,26500,26500,26500,26500,0
20240701,125000,397845550,26500,26500,26500,26500,1
20240701,124900,397819050,26550,26500,26550,26500,111
20240701,124800,394877150,26500,26500,26500,26500,1
20240701,124700,394850650,26500,26500,26500,26500,0
20240701,124600,394850650,26500,26500,26500,26500,0
20240701,124500,394850650,26500,26500,26500,26500,0
20240701,124400,394850650,26500,26500,26500,26500,5
20240701,124300,394718150,26500,26500,26500,26500,32
20240701,124200,393870150,26450,26450,26450,26450,0
20240701,124100,393870150,26450,26450,26450,26450,38
20240701,124000,392865050,26450,26450,26450,26450,0
20240701,123900,392865050,26450,26450,26450,26450,2
20240701,123800,392812150,26350,26350,26350,26350,1
20240701,123700,392785800,26350,26350,26350,26350,0
20240701,123600,392785800,26350,26400,26400,26350,3
20240701,123500,392706700,26400,26400,26400,26400,28
20240701,123400,391967500,26400,26400,26400,26400,94
20240701,123300,389485900,26450,26450,26450,26450,1
20240701,123200,389459450,26450,26450,26450,26450,61
20240701,123100,387846000,26450,26450,26450,26450,0
20240701,123000,387846000,26450,26450,26450,26450,0
20240701,122900,387846000,26450,26450,26450,26450,3
20240701,122800,387766650,26450,26450,26450,26450,35
20240701,122700,386840900,26500,26500,26500,26500,1
20240701,122600,386814400,26500,26500,26500,26500,10
20240701,122500,386549400,26500,26500,26500,26500,0
20240701,122400,386549400,26500,26500,26500,26500,0
20240701,122300,386549400,26500,26500,26500,26500,0
20240701,122200,386549400,26500,26500,26500,26500,191
20240701,122100,381487900,26500,26500,26500,26500,12
20240701,122000,381169900,26550,26550,26550,26550,9
20240701,121900,380930950,26550,26550,26550,26550,1
20240701,121800,380904400,26550,26550,26550,26550,0
20240701,121700,380904400,26550,26550,26550,26550,10
20240701,121600,380638900,26550,26550,26550,26550,1
20240701,121500,380612350,26550,26550,26550,26550,0
20240701,121400,380612350,26550,26550,26550,26550,51
20240701,121300,379258300,26500,26500,26500,26500,0
20240701,121200,379258300,26500,26500,26500,26500,0
20240701,121100,379258300,26500,26500,26500,26500,0
20240701,121000,379258300,26500,26500,26500,26500,0
20240701,120900,379258300,26500,26550,26550,26500,60
20240701,120800,377667700,26550,26500,26550,26500,146
20240701,120700,373791950,26550,26550,26550,26550,5
20240701,120600,373659200,26500,26500,26500,26500,0
20240701,120500,373659200,26500,26500,26500,26500,0
20240701,120400,373659200,26500,26550,26550,26500,51
20240701,120300,372307650,26500,26500,26500,26500,2
20240701,120200,372254650,26500,26500,26500,26500,21
20240701,120100,371698150,26500,26500,26500,26500,31
20240701,120000,370876650,26550,26550,26550,26550,1
20240701,115900,370850100,26550,26550,26550,26550,79
20240701,115800,368752650,26550,26550,26550,26550,46
20240701,115700,367531350,26550,26550,26550,26550,210
20240701,115600,361955850,26500,26500,26500,26500,2
20240701,115500,361902850,26550,26500,26550,26500,57
20240701,115400,360390250,26500,26500,26500,26500,115
20240701,115300,357342750,26500,26500,26500,26500,0
20240701,115200,357342750,26500,26500,26500,26500,1
20240701,115100,357316250,26500,26400,26500,26400,1121
20240701,115000,327678900,26400,26350,26400,26350,266
20240701,114900,320667000,26350,26350,26350,26350,0
20240701,114800,320667000,26350,26350,26350,26350,0
20240701,114700,320667000,26350,26350,26350,26350,453
20240701,114600,308730450,26350,26350,26350,26350,0
20240701,114500,308730450,26350,26350,26350,26350,82
20240701,114400,306569750,26300,26300,26300,26300,0
20240701,114300,306569750,26300,26300,26300,26300,0
20240701,114200,306569750,26300,26300,26300,26300,3
20240701,114100,306490850,26300,26300,26300,26300,1
20240701,114000,306464550,26300,26300,26300,26300,0
20240701,113900,306464550,26300,26300,26300,26300,0
20240701,113800,306464550,26300,26300,26300,26300,27
20240701,113700,305754450,26350,26350,26350,26350,7
20240701,113600,305570000,26350,26350,26350,26350,0
20240701,113500,305570000,26350,26350,26350,26350,100
20240701,113400,302935000,26300,26300,26300,26300,88
20240701,113300,300620600,26300,26300,26300,26300,0
20240701,113200,300620600,26300,26300,26300,26300,2
20240701,113100,300568000,26250,26250,26250,26250,0
20240701,113000,300568000,26250,26250,26250,26250,0
20240701,112900,300568000,26250,26250,26250,26250,0
20240701,112800,300568000,26250,26250,26250,26250,0
20240701,112700,300568000,26250,26250,26250,26250,38
20240701,112600,299570500,26250,26250,26250,26250,0
20240701,112500,299570500,26250,26250,26250,26250,0
20240701,112400,299570500,26250,26250,26250,26250,0
20240701,112300,299570500,26250,26250,26250,26250,1
20240701,112200,299544250,26250,26250,26250,26250,0
20240701,112100,299544250,26250,26250,26250,26250,0
20240701,112000,299544250,26250,26250,26250,26250,8
20240701,111900,299334250,26250,26250,26250,26250,0
20240701,111800,299334250,26250,26250,26250,26250,1
20240701,111700,299308000,26250,26250,26250,26250,0
20240701,111600,299308000,26250,26250,26250,26250,0
20240701,111500,299308000,26250,26250,26250,26250,2
20240701,111400,299255500,26250,26250,26250,26250,31
20240701,111300,298441750,26100,26100,26100,26100,0
20240701,111200,298441750,26100,26100,26100,26100,0
20240701,111100,298441750,26100,26100,26100,26100,0
20240701,111000,298441750,26100,26100,26100,26100,0
20240701,110900,298441750,26100,26150,26150,26100,729
20240701,110800,279391250,26200,26200,26200,26200,0
20240701,110700,279391250,26200,26200,26200,26200,7
20240701,110600,279207850,26200,26250,26250,26200,362
20240701,110500,269723300,26250,26250,26250,26250,0
20240701,110400,269723300,26250,26250,26250,26250,38
20240701,110300,268725800,26250,26250,26250,26250,0
20240701,110200,268725800,26250,26250,26250,26250,0
20240701,110100,268725800,26250,26250,26250,26250,0
20240701,110000,268725800,26250,26250,26250,26250,0
20240701,105900,268725800,26250,26300,26300,26250,811
20240701,105800,247404650,26300,26300,26300,26300,1
20240701,105700,247378350,26300,26300,26300,26300,0
20240701,105600,247378350,26300,26300,26300,26300,2
20240701,105500,247325750,26350,26350,26350,26350,0
20240701,105400,247325750,26350,26350,26350,26350,1
20240701,105300,247299400,26350,26350,26350,26350,0
20240701,105200,247299400,26350,26350,26350,26350,10
20240701,105100,247035900,26350,26350,26350,26350,50
20240701,105000,245718400,26300,26300,26300,26300,0
20240701,104900,245718400,26300,26300,26300,26300,0
20240701,104800,245718400,26300,26300,26300,26300,0
20240701,104700,245718400,26300,26300,26300,26300,2
20240701,104600,245665800,26300,26300,26300,26300,0
20240701,104500,245665800,26300,26300,26300,26300,0
20240701,104400,245665800,26300,26300,26300,26300,0
20240701,104300,245665800,26300,26300,26300,26300,0
20240701,104200,245665800,26300,26300,26300,26300,0
20240701,104100,245665800,26300,26300,26300,26300,0
20240701,104000,245665800,26300,26400,26400,26300,60
20240701,103900,244087200,26300,26300,26300,26300,23
20240701,103800,243482300,26300,26300,26300,26300,1
20240701,103700,243456000,26300,26300,26300,26300,4
20240701,103600,243350800,26300,26300,26300,26300,50
20240701,103500,242035800,26300,26300,26300,26300,0
20240701,103400,242035800,26300,26300,26300,26300,0
20240701,103300,242035800,26300,26300,26300,26300,246
20240701,103200,235566000,26300,26300,26300,26300,0
20240701,103100,235566000,26300,26300,26300,26300,0
20240701,103000,235566000,26300,26300,26300,26300,0
20240701,102900,235566000,26300,26300,26300,26300,57
20240701,102800,234066900,26350,26350,26350,26350,6
20240701,102700,233908800,26400,26400,26400,26400,41
20240701,102600,232826400,26400,26400,26400,26400,8
20240701,102500,232615200,26400,26300,26400,26300,16
20240701,102400,232192900,26450,26450,26450,26450,9
20240701,102300,231954850,26450,26450,26450,26450,10
20240701,102200,231690350,26450,26450,26450,26450,50
20240701,102100,230367850,26450,26450,26450,26450,8
20240701,102000,230156250,26450,26450,26450,26450,1
20240701,101900,230129800,26450,26450,26450,26450,258
20240701,101800,223305700,26450,26450,26450,26450,1
20240701,101700,223279250,26450,26450,26450,26450,1
20240701,101600,223252800,26450,26450,26450,26450,0
20240701,101500,223252800,26450,26450,26450,26350,301
20240701,101400,215298750,26450,26350,26450,26350,1615
20240701,101300,172658250,26350,26400,26400,26350,3
20240701,101200,172579150,26350,26350,26350,26350,161
20240701,101100,168336800,26350,26350,26350,26350,215
20240701,101000,162671550,26350,26300,26350,26300,171
20240701,100900,158166750,26300,26300,26300,26300,0
20240701,100800,158166750,26300,26300,26300,26300,23
20240701,100700,157561850,26300,26300,26300,26300,0
20240701,100600,157561850,26300,26300,26300,26300,0
20240701,100500,157561850,26300,26300,26300,26300,27
20240701,100400,156851750,26300,26300,26300,26300,2
20240701,100300,156799150,26300,26300,26300,26300,0
20240701,100200,156799150,26300,26300,26300,26300,84
20240701,100100,154589950,26300,26300,26300,26300,0
20240701,100000,154589950,26300,26300,26300,26300,3
20240701,095900,154511050,26250,26250,26250,26250,1
20240701,095800,154484800,26300,26300,26300,26300,0
20240701,095700,154484800,26300,26300,26300,26300,26
20240701,095600,153801000,26300,26300,26300,26300,13
20240701,095500,153459100,26300,26200,26300,26200,473
20240701,095400,141055200,26200,26200,26200,26200,0
20240701,095300,141055200,26200,26200,26200,26200,100
20240701,095200,138435200,26300,26300,26300,26300,10
20240701,095100,138172200,26200,26250,26250,26200,8
20240701,095000,137962400,26300,26300,26300,26300,0
20240701,094900,137962400,26300,26300,26300,26300,0
20240701,094800,137962400,26300,26250,26300,26250,12
20240701,094700,137647100,26250,26250,26250,26250,100
20240701,094600,135022100,26300,26250,26300,26250,107
20240701,094500,132210850,26250,26250,26250,26250,485
20240701,094400,119479600,26250,26200,26250,26200,500
20240701,094300,106368600,26100,26100,26100,26100,5
20240701,094200,106238100,26100,26100,26100,26100,430
20240701,094100,95015100,26050,26050,26050,26050,0
20240701,094000,95015100,26050,26050,26050,26050,100
20240701,093900,92410100,26050,26050,26050,26050,1
20240701,093800,92384050,26100,26100,26100,26100,67
20240701,093700,90635350,26100,26100,26100,26100,0
20240701,093600,90635350,26100,26100,26100,26100,1
20240701,093500,90609250,26100,26100,26100,26100,0
20240701,093400,90609250,26100,26100,26100,26100,0
20240701,093300,90609250,26100,26100,26100,26100,0
20240701,093200,90609250,26100,26100,26100,26100,0
20240701,093100,90609250,26100,26100,26100,26100,38
20240701,093000,89617450,26100,26100,26100,26100,0
20240701,092900,89617450,26100,26100,26100,26100,0
20240701,092800,89617450,26100,26100,26100,26100,62
20240701,092700,87999250,26050,26050,26050,26050,9
20240701,092600,87764800,26050,26050,26050,26050,123
20240701,092500,84560650,26050,26050,26050,26050,1
20240701,092400,84534600,26050,26050,26050,26050,50
20240701,092300,83232100,26050,26050,26050,26050,5
20240701,092200,83101850,26050,26150,26250,26050,259
20240701,092100,76335100,26100,26100,26100,26100,0
20240701,092000,76335100,26100,26100,26100,26100,0
20240701,091900,76335100,26100,26100,26100,26100,0
20240701,091800,76335100,26100,26100,26100,26100,50
20240701,091700,75030100,25950,26050,26050,25950,20
20240701,091600,74510600,25950,26050,26050,25950,514
20240701,091500,61145600,26050,26050,26050,26050,0
20240701,091400,61145600,26050,26050,26050,26050,43
20240701,091300,60025450,26050,26200,26200,26050,110
20240701,091200,57144950,26050,26200,26200,26050,401
20240701,091100,46638900,26200,26200,26200,26200,0
20240701,091000,46638900,26200,26200,26200,26200,0
20240701,090900,46638900,26200,26050,26200,26050,10
20240701,090800,46377350,26050,26050,26050,26050,1
20240701,090700,46351300,26050,26050,26050,26050,1
20240701,090600,46325250,25900,25950,25950,25900,736
20240701,090500,27236450,25950,25950,25950,25950,100
20240701,090400,24641450,25950,25950,25950,25950,0
20240701,090300,24641450,25950,25950,25950,25950,468
20240701,090200,12496850,25950,26000,26000,25950,246
20240701,090100,6111450,26050,26000,26050,25900,74
20240701,090000,4186000,26000,26000,26000,26000,161