KissMeData/089980/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200700,1518761150,26750,26750,26750,26750,1831
20240710,200600,1518761150,26750,26750,26750,26750,0
20240710,200500,1518761150,26750,26750,26750,26750,0
20240710,200400,1518761150,26750,26750,26750,26750,0
20240710,200300,1518761150,26750,26750,26750,26750,0
20240710,200200,1518761150,26750,26750,26750,26750,0
20240710,200100,1518761150,26750,26750,26750,26750,0
20240710,200000,1518761150,26750,26750,26750,26750,0
20240710,195900,1518761150,26750,26750,26750,26750,0
20240710,195800,1518761150,26750,26750,26750,26750,0
20240710,195700,1518761150,26750,26750,26750,26750,0
20240710,195600,1518761150,26750,26750,26750,26750,0
20240710,195500,1518761150,26750,26750,26750,26750,0
20240710,195400,1518761150,26750,26750,26750,26750,0
20240710,195300,1518761150,26750,26750,26750,26750,0
20240710,195200,1518761150,26750,26750,26750,26750,0
20240710,195100,1518761150,26750,26750,26750,26750,0
20240710,195000,1518761150,26750,26750,26750,26750,0
20240710,194900,1518761150,26750,26750,26750,26750,0
20240710,194800,1518761150,26750,26750,26750,26750,0
20240710,194700,1518761150,26750,26750,26750,26750,0
20240710,194600,1518761150,26750,26750,26750,26750,0
20240710,194500,1518761150,26750,26750,26750,26750,0
20240710,194400,1518761150,26750,26750,26750,26750,0
20240710,194300,1518761150,26750,26750,26750,26750,0
20240710,194200,1518761150,26750,26750,26750,26750,0
20240710,194100,1518761150,26750,26750,26750,26750,0
20240710,194000,1518761150,26750,26750,26750,26750,0
20240710,193900,1518761150,26750,26750,26750,26750,0
20240710,193800,1518761150,26750,26750,26750,26750,0
20240710,193700,1518761150,26750,26750,26750,26750,1831
20240710,193600,1518761150,26750,26750,26750,26750,0
20240710,193500,1518761150,26750,26750,26750,26750,0
20240710,193400,1518761150,26750,26750,26750,26750,0
20240710,193300,1518761150,26750,26750,26750,26750,0
20240710,193200,1518761150,26750,26750,26750,26750,0
20240710,193100,1518761150,26750,26750,26750,26750,0
20240710,193000,1518761150,26750,26750,26750,26750,0
20240710,192900,1518761150,26750,26750,26750,26750,0
20240710,192800,1518761150,26750,26750,26750,26750,0
20240710,192700,1518761150,26750,26750,26750,26750,0
20240710,192600,1518761150,26750,26750,26750,26750,0
20240710,192500,1518761150,26750,26750,26750,26750,0
20240710,192400,1518761150,26750,26750,26750,26750,0
20240710,192300,1518761150,26750,26750,26750,26750,0
20240710,192200,1518761150,26750,26750,26750,26750,0
20240710,192100,1518761150,26750,26750,26750,26750,0
20240710,192000,1518761150,26750,26750,26750,26750,0
20240710,191900,1518761150,26750,26750,26750,26750,0
20240710,191800,1518761150,26750,26750,26750,26750,0
20240710,191700,1518761150,26750,26750,26750,26750,0
20240710,191600,1518761150,26750,26750,26750,26750,0
20240710,191500,1518761150,26750,26750,26750,26750,0
20240710,191400,1518761150,26750,26750,26750,26750,0
20240710,191300,1518761150,26750,26750,26750,26750,0
20240710,191200,1518761150,26750,26750,26750,26750,0
20240710,191100,1518761150,26750,26750,26750,26750,0
20240710,191000,1518761150,26750,26750,26750,26750,0
20240710,190900,1518761150,26750,26750,26750,26750,0
20240710,190800,1518761150,26750,26750,26750,26750,0
20240710,190700,1518761150,26750,26750,26750,26750,1831
20240710,190600,1518761150,26750,26750,26750,26750,0
20240710,190500,1518761150,26750,26750,26750,26750,0
20240710,190400,1518761150,26750,26750,26750,26750,0
20240710,190300,1518761150,26750,26750,26750,26750,0
20240710,190200,1518761150,26750,26750,26750,26750,0
20240710,190100,1518761150,26750,26750,26750,26750,0
20240710,190000,1518761150,26750,26750,26750,26750,0
20240710,185900,1518761150,26750,26750,26750,26750,0
20240710,185800,1518761150,26750,26750,26750,26750,0
20240710,185700,1518761150,26750,26750,26750,26750,0
20240710,185600,1518761150,26750,26750,26750,26750,0
20240710,185500,1518761150,26750,26750,26750,26750,0
20240710,185400,1518761150,26750,26750,26750,26750,0
20240710,185300,1518761150,26750,26750,26750,26750,0
20240710,185200,1518761150,26750,26750,26750,26750,0
20240710,185100,1518761150,26750,26750,26750,26750,0
20240710,185000,1518761150,26750,26750,26750,26750,0
20240710,184900,1518761150,26750,26750,26750,26750,0
20240710,184800,1518761150,26750,26750,26750,26750,0
20240710,184700,1518761150,26750,26750,26750,26750,0
20240710,184600,1518761150,26750,26750,26750,26750,0
20240710,184500,1518761150,26750,26750,26750,26750,0
20240710,184400,1518761150,26750,26750,26750,26750,0
20240710,184300,1518761150,26750,26750,26750,26750,0
20240710,184200,1518761150,26750,26750,26750,26750,0
20240710,184100,1518761150,26750,26750,26750,26750,0
20240710,184000,1518761150,26750,26750,26750,26750,0
20240710,183900,1518761150,26750,26750,26750,26750,0
20240710,183800,1518761150,26750,26750,26750,26750,0
20240710,183700,1518761150,26750,26750,26750,26750,1831
20240710,183600,1518761150,26750,26750,26750,26750,0
20240710,183500,1518761150,26750,26750,26750,26750,0
20240710,183400,1518761150,26750,26750,26750,26750,0
20240710,183300,1518761150,26750,26750,26750,26750,0
20240710,183200,1518761150,26750,26750,26750,26750,0
20240710,183100,1518761150,26750,26750,26750,26750,0
20240710,183000,1518761150,26750,26750,26750,26750,0
20240710,182900,1518761150,26750,26750,26750,26750,0
20240710,182800,1518761150,26750,26750,26750,26750,0
20240710,182700,1518761150,26750,26750,26750,26750,0
20240710,182600,1518761150,26750,26750,26750,26750,0
20240710,182500,1518761150,26750,26750,26750,26750,0
20240710,182400,1518761150,26750,26750,26750,26750,0
20240710,182300,1518761150,26750,26750,26750,26750,0
20240710,182200,1518761150,26750,26750,26750,26750,0
20240710,182100,1518761150,26750,26750,26750,26750,0
20240710,182000,1518761150,26750,26750,26750,26750,0
20240710,181900,1518761150,26750,26750,26750,26750,0
20240710,181800,1518761150,26750,26750,26750,26750,0
20240710,181700,1518761150,26750,26750,26750,26750,0
20240710,181600,1518761150,26750,26750,26750,26750,0
20240710,181500,1518761150,26750,26750,26750,26750,0
20240710,181400,1518761150,26750,26750,26750,26750,0
20240710,181300,1518761150,26750,26750,26750,26750,0
20240710,181200,1518761150,26750,26750,26750,26750,0
20240710,181100,1518761150,26750,26750,26750,26750,0
20240710,181000,1518761150,26750,26750,26750,26750,0
20240710,180900,1518761150,26750,26750,26750,26750,0
20240710,180800,1518761150,26750,26750,26750,26750,0
20240710,180700,1518761150,26750,26750,26750,26750,1831
20240710,180600,1518761150,26750,26750,26750,26750,0
20240710,180500,1518761150,26750,26750,26750,26750,0
20240710,180400,1518761150,26750,26750,26750,26750,0
20240710,180300,1518761150,26750,26750,26750,26750,0
20240710,180200,1518761150,26750,26750,26750,26750,0
20240710,180100,1518761150,26750,26750,26750,26750,0
20240710,180000,1518761150,26750,26750,26750,26750,0
20240710,175900,1518761150,26750,26750,26750,26750,0
20240710,175800,1518761150,26750,26750,26750,26750,0
20240710,175700,1518761150,26750,26750,26750,26750,0
20240710,175600,1518761150,26750,26750,26750,26750,0
20240710,175500,1518761150,26750,26750,26750,26750,0
20240710,175400,1518761150,26750,26750,26750,26750,0
20240710,175300,1518761150,26750,26750,26750,26750,0
20240710,175200,1518761150,26750,26750,26750,26750,0
20240710,175100,1518761150,26750,26750,26750,26750,0
20240710,175000,1518761150,26750,26750,26750,26750,0
20240710,174900,1518761150,26750,26750,26750,26750,0
20240710,174800,1518761150,26750,26750,26750,26750,0
20240710,174700,1518761150,26750,26750,26750,26750,0
20240710,174600,1518761150,26750,26750,26750,26750,0
20240710,174500,1518761150,26750,26750,26750,26750,0
20240710,174400,1518761150,26750,26750,26750,26750,0
20240710,174300,1518761150,26750,26750,26750,26750,0
20240710,174200,1518761150,26750,26750,26750,26750,0
20240710,174100,1518761150,26750,26750,26750,26750,0
20240710,174000,1518761150,26750,26750,26750,26750,0
20240710,173900,1518761150,26750,26750,26750,26750,0
20240710,173800,1518761150,26750,26750,26750,26750,0
20240710,173700,1518761150,26750,26750,26750,26750,1831
20240710,173600,1518761150,26750,26750,26750,26750,0
20240710,173500,1518761150,26750,26750,26750,26750,0
20240710,173400,1518761150,26750,26750,26750,26750,0
20240710,173300,1518761150,26750,26750,26750,26750,0
20240710,173200,1518761150,26750,26750,26750,26750,0
20240710,173100,1518761150,26750,26750,26750,26750,0
20240710,173000,1518761150,26750,26750,26750,26750,0
20240710,172900,1518761150,26750,26750,26750,26750,0
20240710,172800,1518761150,26750,26750,26750,26750,0
20240710,172700,1518761150,26750,26750,26750,26750,0
20240710,172600,1518761150,26750,26750,26750,26750,0
20240710,172500,1518761150,26750,26750,26750,26750,0
20240710,172400,1518761150,26750,26750,26750,26750,0
20240710,172300,1518761150,26750,26750,26750,26750,0
20240710,172200,1518761150,26750,26750,26750,26750,0
20240710,172100,1518761150,26750,26750,26750,26750,0
20240710,172000,1518761150,26750,26750,26750,26750,0
20240710,171900,1518761150,26750,26750,26750,26750,0
20240710,171800,1518761150,26750,26750,26750,26750,0
20240710,171700,1518761150,26750,26750,26750,26750,0
20240710,171600,1518761150,26750,26750,26750,26750,0
20240710,171500,1518761150,26750,26750,26750,26750,0
20240710,171400,1518761150,26750,26750,26750,26750,0
20240710,171300,1518761150,26750,26750,26750,26750,0
20240710,171200,1518761150,26750,26750,26750,26750,0
20240710,171100,1518761150,26750,26750,26750,26750,0
20240710,171000,1518761150,26750,26750,26750,26750,0
20240710,170900,1518761150,26750,26750,26750,26750,0
20240710,170800,1518761150,26750,26750,26750,26750,0
20240710,170700,1518761150,26750,26750,26750,26750,1831
20240710,170600,1518761150,26750,26750,26750,26750,0
20240710,170500,1518761150,26750,26750,26750,26750,0
20240710,170400,1518761150,26750,26750,26750,26750,0
20240710,170300,1518761150,26750,26750,26750,26750,0
20240710,170200,1518761150,26750,26750,26750,26750,0
20240710,170100,1518761150,26750,26750,26750,26750,0
20240710,170000,1518761150,26750,26750,26750,26750,0
20240710,165900,1518761150,26750,26750,26750,26750,0
20240710,165800,1518761150,26750,26750,26750,26750,0
20240710,165700,1518761150,26750,26750,26750,26750,0
20240710,165600,1518761150,26750,26750,26750,26750,0
20240710,165500,1518761150,26750,26750,26750,26750,0
20240710,165400,1518761150,26750,26750,26750,26750,0
20240710,165300,1518761150,26750,26750,26750,26750,0
20240710,165200,1518761150,26750,26750,26750,26750,0
20240710,165100,1518761150,26750,26750,26750,26750,0
20240710,165000,1518761150,26750,26750,26750,26750,0
20240710,164900,1518761150,26750,26750,26750,26750,0
20240710,164800,1518761150,26750,26750,26750,26750,0
20240710,164700,1518761150,26750,26750,26750,26750,0
20240710,164600,1518761150,26750,26750,26750,26750,0
20240710,164500,1518761150,26750,26750,26750,26750,0
20240710,164400,1518761150,26750,26750,26750,26750,0
20240710,164300,1518761150,26750,26750,26750,26750,0
20240710,164200,1518761150,26750,26750,26750,26750,0
20240710,164100,1518761150,26750,26750,26750,26750,0
20240710,164000,1518761150,26750,26750,26750,26750,0
20240710,163900,1518761150,26750,26750,26750,26750,0
20240710,163800,1518761150,26750,26750,26750,26750,0
20240710,163700,1518761150,26750,26750,26750,26750,1831
20240710,163600,1518761150,26750,26750,26750,26750,0
20240710,163500,1518761150,26750,26750,26750,26750,0
20240710,163400,1518761150,26750,26750,26750,26750,0
20240710,163300,1518761150,26750,26750,26750,26750,0
20240710,163200,1518761150,26750,26750,26750,26750,0
20240710,163100,1518761150,26750,26750,26750,26750,0
20240710,163000,1518761150,26750,26750,26750,26750,0
20240710,162900,1518761150,26750,26750,26750,26750,0
20240710,162800,1518761150,26750,26750,26750,26750,0
20240710,162700,1518761150,26750,26750,26750,26750,0
20240710,162600,1518761150,26750,26750,26750,26750,0
20240710,162500,1518761150,26750,26750,26750,26750,0
20240710,162400,1518761150,26750,26750,26750,26750,0
20240710,162300,1518761150,26750,26750,26750,26750,0
20240710,162200,1518761150,26750,26750,26750,26750,0
20240710,162100,1518761150,26750,26750,26750,26750,0
20240710,162000,1518761150,26750,26750,26750,26750,0
20240710,161900,1518761150,26750,26750,26750,26750,0
20240710,161800,1518761150,26750,26750,26750,26750,0
20240710,161700,1518761150,26750,26750,26750,26750,0
20240710,161600,1518761150,26750,26750,26750,26750,0
20240710,161500,1518761150,26750,26750,26750,26750,0
20240710,161400,1518761150,26750,26750,26750,26750,0
20240710,161300,1518761150,26750,26750,26750,26750,0
20240710,161200,1518761150,26750,26750,26750,26750,0
20240710,161100,1518761150,26750,26750,26750,26750,0
20240710,161000,1518761150,26750,26750,26750,26750,0
20240710,160900,1518761150,26750,26750,26750,26750,0
20240710,160800,1518761150,26750,26750,26750,26750,0
20240710,160700,1518761150,26750,26750,26750,26750,1831
20240710,160600,1518761150,26750,26750,26750,26750,0
20240710,160500,1518761150,26750,26750,26750,26750,0
20240710,160400,1518761150,26750,26750,26750,26750,0
20240710,160300,1518761150,26750,26750,26750,26750,0
20240710,160200,1518761150,26750,26750,26750,26750,0
20240710,160100,1518761150,26750,26750,26750,26750,0
20240710,160000,1518761150,26750,26750,26750,26750,0
20240710,155900,1518761150,26750,26750,26750,26750,0
20240710,155800,1518761150,26750,26750,26750,26750,0
20240710,155700,1518761150,26750,26750,26750,26750,0
20240710,155600,1518761150,26750,26750,26750,26750,0
20240710,155500,1518761150,26750,26750,26750,26750,0
20240710,155400,1518761150,26750,26750,26750,26750,0
20240710,155300,1518761150,26750,26750,26750,26750,0
20240710,155200,1518761150,26750,26750,26750,26750,0
20240710,155100,1518761150,26750,26750,26750,26750,0
20240710,155000,1518761150,26750,26750,26750,26750,0
20240710,154900,1518761150,26750,26750,26750,26750,0
20240710,154800,1518761150,26750,26750,26750,26750,0
20240710,154700,1518761150,26750,26750,26750,26750,0
20240710,154600,1518761150,26750,26750,26750,26750,0
20240710,154500,1518761150,26750,26750,26750,26750,0
20240710,154400,1518761150,26750,26750,26750,26750,0
20240710,154300,1518761150,26750,26750,26750,26750,0
20240710,154200,1518761150,26750,26750,26750,26750,0
20240710,154100,1518761150,26750,26750,26750,26750,0
20240710,154000,1518761150,26750,26750,26750,26750,0
20240710,153900,1518761150,26750,26750,26750,26750,0
20240710,153800,1518761150,26750,26750,26750,26750,0
20240710,153700,1518761150,26750,26750,26750,26750,1831
20240710,153600,1518761150,26750,26750,26750,26750,0
20240710,153500,1518761150,26750,26750,26750,26750,0
20240710,153400,1518761150,26750,26750,26750,26750,0
20240710,153300,1518761150,26750,26750,26750,26750,0
20240710,153200,1518761150,26750,26750,26750,26750,0
20240710,153100,1518761150,26750,26750,26750,26750,0
20240710,153000,1518761150,26750,26750,26750,26750,1831
20240710,152900,1469781900,26700,26700,26700,26700,0
20240710,152800,1469781900,26700,26700,26700,26700,0
20240710,152700,1469781900,26700,26700,26700,26700,0
20240710,152600,1469781900,26700,26700,26700,26700,0
20240710,152500,1469781900,26700,26700,26700,26700,0
20240710,152400,1469781900,26700,26700,26700,26700,0
20240710,152300,1469781900,26700,26700,26700,26700,0
20240710,152200,1469781900,26700,26700,26700,26700,0
20240710,152100,1469781900,26700,26700,26700,26700,0
20240710,152000,1469781900,26700,26700,26700,26700,0
20240710,151900,1469781900,26700,26600,26700,26600,1057
20240710,151800,1441648500,26650,26700,26700,26650,168
20240710,151700,1437167550,26650,26600,26650,26600,113
20240710,151600,1434156350,26600,26650,26650,26600,101
20240710,151500,1431464750,26650,26650,26650,26600,96
20240710,151400,1428906450,26650,26650,26650,26650,23
20240710,151300,1428293500,26700,26650,26700,26650,274
20240710,151200,1420989650,26650,26650,26650,26650,78
20240710,151100,1418910950,26700,26650,26700,26650,46
20240710,151000,1417683300,26700,26700,26700,26650,658
20240710,150900,1400141300,26650,26650,26650,26650,12
20240710,150800,1399821500,26700,26650,26700,26650,233
20240710,150700,1393606350,26700,26650,26700,26650,151
20240710,150600,1389576700,26700,26700,26700,26700,33
20240710,150500,1388695600,26650,26700,26700,26650,54
20240710,150400,1387254950,26700,26650,26700,26650,71
20240710,150300,1385361700,26650,26700,26700,26650,96
20240710,150200,1382802300,26700,26650,26700,26650,26
20240710,150100,1382108150,26650,26650,26650,26650,0
20240710,150000,1382108150,26650,26650,26650,26650,1
20240710,145900,1382081500,26700,26650,26700,26650,51
20240710,145800,1380719850,26700,26700,26700,26700,85
20240710,145700,1378450350,26650,26650,26650,26650,66
20240710,145600,1376691450,26600,26650,26650,26600,548
20240710,145500,1362087800,26650,26650,26650,26650,4
20240710,145400,1361981200,26650,26700,26750,26650,535
20240710,145300,1347696800,26700,26700,26700,26700,0
20240710,145200,1347696800,26700,26700,26700,26700,1
20240710,145100,1347670100,26700,26700,26700,26700,1
20240710,145000,1347643400,26750,26700,26750,26700,67
20240710,144900,1345853700,26750,26700,26750,26700,28
20240710,144800,1345104850,26700,26700,26700,26700,121
20240710,144700,1341874150,26700,26700,26750,26700,21
20240710,144600,1341313400,26750,26700,26750,26700,30
20240710,144500,1340512350,26650,26700,26700,26650,26
20240710,144400,1339818200,26700,26750,26750,26700,170
20240710,144300,1335278850,26700,26750,26800,26700,796
20240710,144200,1313985700,26750,26700,26750,26700,277
20240710,144100,1306589050,26700,26700,26700,26700,25
20240710,144000,1305921550,26650,26700,26700,26650,370
20240710,143900,1296042600,26650,26650,26650,26650,6
20240710,143800,1295882700,26700,26700,26700,26650,46
20240710,143700,1294654550,26700,26700,26700,26700,161
20240710,143600,1290355850,26700,26650,26700,26650,198
20240710,143500,1285069400,26650,26650,26700,26650,40
20240710,143400,1284001800,26650,26650,26700,26650,96
20240710,143300,1281442150,26650,26600,26650,26600,50
20240710,143200,1280110700,26600,26600,26600,26600,1
20240710,143100,1280084100,26650,26650,26700,26600,149
20240710,143000,1276113250,26650,26600,26700,26600,107
20240710,142900,1273257400,26650,26650,26650,26650,25
20240710,142800,1272591150,26600,26600,26600,26600,2
20240710,142700,1272537950,26600,26600,26600,26600,7
20240710,142600,1272351750,26600,26650,26650,26600,26
20240710,142500,1271658900,26600,26600,26650,26600,1001
20240710,142400,1245007450,26550,26600,26600,26550,60
20240710,142300,1243413450,26600,26600,26600,26600,5
20240710,142200,1243280450,26600,26600,26600,26600,9
20240710,142100,1243041050,26600,26550,26600,26550,43
20240710,142000,1241897300,26600,26600,26600,26600,0
20240710,141900,1241897300,26600,26600,26600,26600,21
20240710,141800,1241338700,26550,26550,26550,26550,16
20240710,141700,1240913900,26550,26600,26600,26550,26
20240710,141600,1240222350,26550,26550,26550,26550,1
20240710,141500,1240195800,26600,26600,26600,26600,181
20240710,141400,1235381200,26500,26550,26600,26500,5
20240710,141300,1235248450,26550,26550,26550,26550,26
20240710,141200,1234558150,26600,26550,26600,26500,202
20240710,141100,1229199000,26550,26600,26600,26550,22
20240710,141000,1228613850,26600,26600,26600,26600,1
20240710,140900,1228587250,26600,26600,26650,26600,361
20240710,140800,1218978500,26600,26600,26650,26600,28
20240710,140700,1218232450,26600,26600,26600,26600,0
20240710,140600,1218232450,26600,26600,26600,26600,322
20240710,140500,1209667250,26650,26650,26650,26650,21
20240710,140400,1209107600,26650,26650,26650,26650,0
20240710,140300,1209107600,26650,26650,26650,26650,0
20240710,140200,1209107600,26650,26650,26650,26650,26
20240710,140100,1208414700,26650,26650,26650,26650,6
20240710,140000,1208254800,26700,26600,26700,26600,120
20240710,135900,1205057000,26600,26650,26650,26600,45
20240710,135800,1203858750,26600,26650,26650,26600,27
20240710,135700,1203139400,26650,26650,26650,26650,1
20240710,135600,1203112750,26650,26600,26650,26550,150
20240710,135500,1199127250,26600,26600,26600,26600,203
20240710,135400,1193727450,26600,26600,26600,26600,0
20240710,135300,1193727450,26600,26600,26600,26600,25
20240710,135200,1193062450,26550,26550,26550,26550,2
20240710,135100,1193009350,26600,26600,26600,26600,0
20240710,135000,1193009350,26600,26600,26600,26600,0
20240710,134900,1193009350,26600,26600,26600,26600,25
20240710,134800,1192344350,26550,26550,26550,26550,0
20240710,134700,1192344350,26550,26550,26550,26550,0
20240710,134600,1192344350,26550,26550,26550,26550,24
20240710,134500,1191707150,26600,26600,26600,26600,57
20240710,134400,1190190950,26600,26600,26600,26600,0
20240710,134300,1190190950,26600,26600,26600,26600,0
20240710,134200,1190190950,26600,26550,26600,26550,222
20240710,134100,1184295800,26500,26550,26550,26500,23
20240710,134000,1183686000,26550,26550,26550,26550,0
20240710,133900,1183686000,26550,26500,26550,26500,222
20240710,133800,1177801750,26550,26550,26550,26550,0
20240710,133700,1177801750,26550,26550,26550,26550,0
20240710,133600,1177801750,26550,26500,26550,26500,55
20240710,133500,1176343000,26500,26500,26500,26500,41
20240710,133400,1175256500,26450,26450,26450,26450,0
20240710,133300,1175256500,26450,26500,26500,26450,1305
20240710,133200,1140737050,26550,26550,26550,26550,25
20240710,133100,1140073300,26500,26500,26500,26500,7
20240710,133000,1139887800,26550,26550,26550,26550,141
20240710,132900,1136144250,26550,26550,26550,26550,50
20240710,132800,1134816750,26600,26600,26600,26600,25
20240710,132700,1134151750,26550,26550,26550,26550,3
20240710,132600,1134072100,26550,26550,26550,26550,80
20240710,132500,1131948100,26550,26550,26550,26550,50
20240710,132400,1130620600,26600,26700,26700,26600,3025
20240710,132300,1050129250,26700,26700,26700,26700,1
20240710,132200,1050102550,26700,26700,26700,26700,0
20240710,132100,1050102550,26700,26700,26700,26700,1
20240710,132000,1050075850,26650,26650,26700,26650,45
20240710,131900,1048875350,26650,26700,26700,26650,20
20240710,131800,1048341850,26700,26700,26700,26700,0
20240710,131700,1048341850,26700,26700,26700,26700,25
20240710,131600,1047674350,26650,26650,26650,26650,1
20240710,131500,1047647700,26650,26700,26700,26650,51
20240710,131400,1046286050,26650,26700,26700,26650,52
20240710,131300,1044900000,26700,26650,26700,26650,29
20240710,131200,1044125900,26650,26650,26650,26650,30
20240710,131100,1043326400,26650,26650,26650,26650,2
20240710,131000,1043273100,26700,26700,26700,26700,0
20240710,130900,1043273100,26700,26650,26700,26650,226
20240710,130800,1037248950,26650,26600,26650,26600,792
20240710,130700,1016181150,26600,26700,26700,26600,301
20240710,130600,1008160800,26700,26700,26700,26700,25
20240710,130500,1007493300,26700,26700,26700,26700,75
20240710,130400,1005490800,26750,26700,26750,26700,32
20240710,130300,1004635150,26700,26700,26700,26700,25
20240710,130200,1003967650,26700,26700,26700,26700,38
20240710,130100,1002953050,26700,26700,26700,26700,30
20240710,130000,1002152050,26750,26750,26750,26750,0
20240710,125900,1002152050,26750,26700,26750,26700,361
20240710,125800,992512100,26750,26750,26750,26750,4
20240710,125700,992405100,26750,26750,26750,26750,27
20240710,125600,991682850,26750,26750,26750,26750,28
20240710,125500,990933850,26750,26750,26750,26750,17
20240710,125400,990479100,26750,26750,26750,26750,0
20240710,125300,990479100,26750,26750,26750,26750,25
20240710,125200,989810350,26700,26700,26700,26700,0
20240710,125100,989810350,26700,26750,26750,26700,27
20240710,125000,989088200,26700,26700,26700,26700,11
20240710,124900,988794500,26700,26750,26750,26700,331
20240710,124800,979955950,26750,26750,26750,26700,49
20240710,124700,978645650,26700,26750,26750,26700,116
20240710,124600,975547150,26700,26700,26700,26700,13
20240710,124500,975200050,26750,26750,26750,26750,0
20240710,124400,975200050,26750,26750,26750,26750,30
20240710,124300,974397550,26700,26750,26750,26700,7
20240710,124200,974210450,26700,26750,26750,26700,54
20240710,124100,972766050,26800,26750,26800,26750,126
20240710,124000,969394300,26800,26750,26800,26750,19
20240710,123900,968885300,26750,26750,26750,26750,3
20240710,123800,968805050,26750,26750,26800,26700,1741
20240710,123700,922193050,26750,26750,26750,26750,42
20240710,123600,921069550,26750,26750,26750,26700,80
20240710,123500,918929800,26700,26700,26700,26700,148
20240710,123400,914978200,26700,26700,26700,26700,25
20240710,123300,914310700,26700,26700,26700,26700,175
20240710,123200,909638200,26700,26700,26700,26700,0
20240710,123100,909638200,26700,26750,26750,26700,28
20240710,123000,908889350,26700,26700,26700,26700,52
20240710,122900,907500950,26700,26750,26750,26700,27
20240710,122800,906778800,26700,26700,26750,26700,320
20240710,122700,898234750,26700,26700,26700,26700,0
20240710,122600,898234750,26700,26700,26700,26700,11
20240710,122500,897941050,26700,26700,26700,26700,50
20240710,122400,896606050,26700,26700,26700,26700,0
20240710,122300,896606050,26700,26700,26700,26700,154
20240710,122200,892494250,26700,26700,26700,26700,50
20240710,122100,891159250,26750,26750,26750,26750,51
20240710,122000,889795000,26750,26750,26750,26750,8
20240710,121900,889581000,26750,26750,26750,26750,25
20240710,121800,888912250,26700,26700,26700,26700,0
20240710,121700,888912250,26700,26700,26700,26700,0
20240710,121600,888912250,26700,26700,26750,26700,90
20240710,121500,886507750,26750,26750,26750,26750,30
20240710,121400,885705250,26750,26750,26750,26750,10
20240710,121300,885437750,26750,26750,26750,26750,0
20240710,121200,885437750,26750,26750,26750,26700,49
20240710,121100,884128000,26700,26700,26700,26700,0
20240710,121000,884128000,26700,26700,26750,26700,165
20240710,120900,879717550,26700,26750,26750,26700,146
20240710,120800,875818350,26700,26700,26700,26700,45
20240710,120700,874616850,26700,26700,26700,26700,20
20240710,120600,874082850,26700,26700,26700,26700,0
20240710,120500,874082850,26700,26700,26700,26700,19
20240710,120400,873575550,26700,26700,26700,26700,1
20240710,120300,873548850,26700,26750,26750,26700,145
20240710,120200,869676100,26700,26700,26700,26700,148
20240710,120100,865724500,26700,26750,26750,26700,35
20240710,120000,864789000,26750,26750,26750,26750,108
20240710,115900,861900000,26750,26700,26750,26700,2
20240710,115800,861846550,26750,26650,26750,26650,275
20240710,115700,854494700,26700,26650,26700,26650,986
20240710,115600,828182300,26650,26500,26650,26500,1852
20240710,115500,778950800,26450,26450,26450,26450,1
20240710,115400,778924350,26450,26450,26450,26450,40
20240710,115300,777866350,26450,26450,26450,26450,308
20240710,115200,769719750,26400,26400,26400,26400,436
20240710,115100,758209350,26400,26450,26450,26400,200
20240710,115000,752926850,26400,26450,26450,26400,51
20240710,114900,751577950,26400,26400,26400,26400,1
20240710,114800,751551550,26450,26450,26450,26450,0
20240710,114700,751551550,26450,26450,26450,26450,0
20240710,114600,751551550,26450,26450,26450,26400,415
20240710,114500,740589800,26450,26450,26450,26450,71
20240710,114400,738711850,26450,26450,26450,26450,4
20240710,114300,738606050,26500,26500,26500,26500,0
20240710,114200,738606050,26500,26500,26500,26500,110
20240710,114100,735691050,26500,26500,26500,26500,594
20240710,114000,719950050,26550,26550,26550,26550,10
20240710,113900,719684550,26550,26550,26550,26550,0
20240710,113800,719684550,26550,26550,26550,26550,239
20240710,113700,713339100,26550,26550,26550,26550,0
20240710,113600,713339100,26550,26550,26550,26550,12
20240710,113500,713020500,26550,26500,26550,26500,58
20240710,113400,711483100,26550,26500,26550,26500,75
20240710,113300,709494600,26550,26550,26550,26500,75
20240710,113200,707503400,26550,26550,26550,26550,150
20240710,113100,703520900,26600,26550,26600,26550,50
20240710,113000,702192350,26550,26550,26550,26550,132
20240710,112900,698687750,26600,26500,26600,26500,1436
20240710,112800,660577450,26500,26500,26500,26500,8
20240710,112700,660365450,26550,26550,26550,26550,0
20240710,112600,660365450,26550,26550,26550,26550,50
20240710,112500,659037950,26500,26500,26500,26500,0
20240710,112400,659037950,26500,26500,26500,26500,2
20240710,112300,658984950,26500,26500,26500,26500,0
20240710,112200,658984950,26500,26500,26500,26500,1
20240710,112100,658958450,26500,26550,26550,26500,162
20240710,112000,654664500,26550,26550,26550,26550,31
20240710,111900,653841450,26500,26500,26500,26500,151
20240710,111800,649839950,26500,26500,26500,26500,30
20240710,111700,649044950,26450,26500,26500,26450,1185
20240710,111600,617647450,26500,26450,26500,26450,205
20240710,111500,612220200,26500,26500,26500,26500,50
20240710,111400,610895200,26450,26500,26500,26450,60
20240710,111300,609305600,26500,26500,26500,26500,1
20240710,111200,609279100,26450,26450,26450,26450,205
20240710,111100,603856850,26450,26450,26450,26450,0
20240710,111000,603856850,26450,26450,26450,26450,181
20240710,110900,599069400,26450,26450,26450,26450,121
20240710,110800,595868950,26450,26450,26450,26450,100
20240710,110700,593223950,26450,26450,26450,26450,0
20240710,110600,593223950,26450,26450,26450,26400,160
20240710,110500,588999850,26400,26400,26400,26400,42
20240710,110400,587891050,26450,26400,26450,26400,152
20240710,110300,583874450,26400,26400,26400,26400,67
20240710,110200,582105650,26400,26400,26400,26400,36
20240710,110100,581155250,26400,26400,26400,26400,1
20240710,110000,581128850,26400,26400,26400,26400,99
20240710,105900,578515250,26400,26400,26400,26400,2
20240710,105800,578462450,26400,26400,26400,26350,17
20240710,105700,578013750,26400,26550,26550,26400,575
20240710,105600,562780650,26550,26550,26550,26500,49
20240710,105500,561479850,26550,26550,26550,26500,55
20240710,105400,560019650,26550,26550,26550,26550,199
20240710,105300,554736200,26550,26550,26550,26500,49
20240710,105200,553435300,26550,26500,26550,26500,363
20240710,105100,543798950,26500,26550,26550,26500,177
20240710,105000,539106750,26550,26550,26550,26550,56
20240710,104900,537619950,26550,26550,26550,26500,275
20240710,104800,530320600,26550,26550,26550,26550,150
20240710,104700,526338100,26550,26500,26550,26500,550
20240710,104600,511756300,26500,26500,26500,26500,75
20240710,104500,509768800,26450,26500,26500,26450,48
20240710,104400,508496950,26500,26550,26550,26450,193
20240710,104300,503383600,26550,26550,26550,26500,502
20240710,104200,490072100,26550,26500,26600,26500,1469
20240710,104100,451101350,26500,26500,26500,26450,97
20240710,104000,448533350,26500,26500,26500,26400,59
20240710,103900,446970850,26500,26500,26500,26450,159
20240710,103800,442762300,26500,26350,26500,26350,1967
20240710,103700,390813450,26350,26200,26350,26200,800
20240710,103600,369814100,26150,26150,26150,26150,0
20240710,103500,369814100,26150,26150,26200,26150,611
20240710,103400,353819350,26100,26100,26100,26100,0
20240710,103300,353819350,26100,26100,26100,26100,114
20240710,103200,350843950,26100,26100,26100,26100,118
20240710,103100,347764150,26000,26150,26150,26000,501
20240710,103000,334706350,26150,26150,26150,26150,0
20240710,102900,334706350,26150,26150,26150,26150,1
20240710,102800,334680200,26150,26150,26150,26150,245
20240710,102700,328273450,26150,26150,26150,26150,5
20240710,102600,328142700,26150,26150,26150,26150,0
20240710,102500,328142700,26150,26150,26150,26150,2
20240710,102400,328090400,26200,26200,26200,26200,0
20240710,102300,328090400,26200,26150,26200,26150,152
20240710,102200,324115550,26150,26200,26200,26150,14
20240710,102100,323749000,26250,26200,26250,26200,102
20240710,102000,321076100,26150,26200,26200,26150,356
20240710,101900,311749050,26200,26250,26300,26200,113
20240710,101800,308779950,26300,26300,26300,26300,1
20240710,101700,308753650,26250,26200,26300,26200,962
20240710,101600,283528300,26200,26150,26200,26100,257
20240710,101500,276806000,26100,26100,26100,26100,505
20240710,101400,263625500,26100,26000,26100,26000,375
20240710,101300,253838100,26000,26050,26050,26000,233
20240710,101200,247774950,26150,26050,26150,26050,196
20240710,101100,242665900,26100,26100,26100,26100,64
20240710,101000,240995500,26100,26100,26100,26100,0
20240710,100900,240995500,26100,26100,26100,26100,50
20240710,100800,239690500,26150,26150,26150,26150,0
20240710,100700,239690500,26150,26150,26150,26150,1
20240710,100600,239664350,26100,26100,26100,26100,20
20240710,100500,239142350,26150,26100,26150,26100,170
20240710,100400,234705250,26100,26050,26100,26050,300
20240710,100300,226883750,26050,26050,26050,26050,80
20240710,100200,224799750,26050,26100,26100,26050,11
20240710,100100,224513150,26100,26100,26100,26050,12
20240710,100000,224200450,26100,26050,26100,26050,2
20240710,095900,224148300,26100,26100,26100,26100,31
20240710,095800,223339200,26100,26150,26150,26100,47
20240710,095700,222112050,26150,26100,26150,26100,44
20240710,095600,220963600,26050,26050,26050,26050,0
20240710,095500,220963600,26050,26050,26050,26050,0
20240710,095400,220963600,26050,26050,26050,26050,0
20240710,095300,220963600,26050,26050,26050,26050,4
20240710,095200,220859400,26050,26050,26050,26050,69
20240710,095100,219061950,26100,26100,26100,26100,0
20240710,095000,219061950,26100,26100,26100,26100,517
20240710,094900,205568250,26150,26150,26150,26150,0
20240710,094800,205568250,26150,26150,26150,26150,91
20240710,094700,203188600,26200,26200,26200,26200,0
20240710,094600,203188600,26200,26100,26200,26100,91
20240710,094500,200813400,26200,26150,26200,26150,18
20240710,094400,200342650,26200,26200,26200,26200,77
20240710,094300,198325250,26250,26100,26250,26100,17
20240710,094200,197879800,26250,26100,26250,26100,642
20240710,094100,181118050,26100,26100,26100,26100,0
20240710,094000,181118050,26100,26050,26100,26050,101
20240710,093900,178484100,26000,26050,26050,26000,32
20240710,093800,177651050,25950,25950,25950,25950,0
20240710,093700,177651050,25950,26000,26000,25950,11
20240710,093600,177365100,26000,25950,26000,25950,500
20240710,093500,164382800,25950,25950,25950,25950,8
20240710,093400,164175200,25900,26000,26000,25900,156
20240710,093300,160131150,26000,26000,26000,26000,1
20240710,093200,160105150,26000,25950,26000,25950,14
20240710,093100,159741500,25950,25950,26150,25950,495
20240710,093000,146879150,25950,25850,25950,25850,545
20240710,092900,132763650,25850,25850,25850,25850,15
20240710,092800,132375900,25850,25850,25850,25850,100
20240710,092700,129790900,25850,25850,25850,25850,0
20240710,092600,129790900,25850,25850,25850,25850,5
20240710,092500,129661650,25800,25800,25800,25800,199
20240710,092400,124527450,25800,25800,25800,25800,101
20240710,092300,121921650,25800,25800,25800,25800,20
20240710,092200,121405650,25800,25800,25800,25800,238
20240710,092100,115265250,25750,25800,25800,25750,275
20240710,092000,108172750,25750,25750,25750,25750,6
20240710,091900,108018250,25750,25800,25800,25750,55
20240710,091800,106600450,25800,25850,25850,25800,1674
20240710,091700,63402800,25900,25900,25900,25900,3
20240710,091600,63325100,25900,25900,25900,25900,43
20240710,091500,62211400,25950,25900,25950,25900,6
20240710,091400,62055950,25900,25900,25900,25900,10
20240710,091300,61796950,25900,25900,25900,25900,30
20240710,091200,61019950,25900,25900,25900,25900,0
20240710,091100,61019950,25900,25900,25900,25900,54
20240710,091000,59621350,25900,25950,25950,25900,6
20240710,090900,59465700,25950,25800,25950,25800,119
20240710,090800,56395350,25800,25800,25850,25800,391
20240710,090700,46306550,25950,25800,25950,25800,78
20240710,090600,44294000,25800,25900,25900,25800,140
20240710,090500,40680800,25850,25900,25900,25850,469
20240710,090400,28555650,25950,25950,25950,25950,30
20240710,090300,27777150,25900,25900,25900,25900,508
20240710,090200,14619950,25950,25950,26000,25900,82
20240710,090100,12494400,25950,26000,26000,25950,127
20240710,090000,9195250,26000,26050,26050,26000,353