KissMeData/300080/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,211800,685562000,25650,25650,25650,25650,571
20240709,211700,685562000,25650,25650,25650,25650,0
20240709,211600,685562000,25650,25650,25650,25650,0
20240709,211500,685562000,25650,25650,25650,25650,0
20240709,211400,685562000,25650,25650,25650,25650,0
20240709,211300,685562000,25650,25650,25650,25650,0
20240709,211200,685562000,25650,25650,25650,25650,0
20240709,211100,685562000,25650,25650,25650,25650,0
20240709,211000,685562000,25650,25650,25650,25650,0
20240709,210900,685562000,25650,25650,25650,25650,0
20240709,210800,685562000,25650,25650,25650,25650,0
20240709,210700,685562000,25650,25650,25650,25650,0
20240709,210600,685562000,25650,25650,25650,25650,0
20240709,210500,685562000,25650,25650,25650,25650,0
20240709,210400,685562000,25650,25650,25650,25650,0
20240709,210300,685562000,25650,25650,25650,25650,0
20240709,210200,685562000,25650,25650,25650,25650,0
20240709,210100,685562000,25650,25650,25650,25650,0
20240709,210000,685562000,25650,25650,25650,25650,0
20240709,205900,685562000,25650,25650,25650,25650,0
20240709,205800,685562000,25650,25650,25650,25650,0
20240709,205700,685562000,25650,25650,25650,25650,0
20240709,205600,685562000,25650,25650,25650,25650,0
20240709,205500,685562000,25650,25650,25650,25650,0
20240709,205400,685562000,25650,25650,25650,25650,0
20240709,205300,685562000,25650,25650,25650,25650,0
20240709,205200,685562000,25650,25650,25650,25650,0
20240709,205100,685562000,25650,25650,25650,25650,0
20240709,205000,685562000,25650,25650,25650,25650,0
20240709,204900,685562000,25650,25650,25650,25650,0
20240709,204800,685562000,25650,25650,25650,25650,571
20240709,204700,685562000,25650,25650,25650,25650,0
20240709,204600,685562000,25650,25650,25650,25650,0
20240709,204500,685562000,25650,25650,25650,25650,0
20240709,204400,685562000,25650,25650,25650,25650,0
20240709,204300,685562000,25650,25650,25650,25650,0
20240709,204200,685562000,25650,25650,25650,25650,0
20240709,204100,685562000,25650,25650,25650,25650,0
20240709,204000,685562000,25650,25650,25650,25650,0
20240709,203900,685562000,25650,25650,25650,25650,0
20240709,203800,685562000,25650,25650,25650,25650,0
20240709,203700,685562000,25650,25650,25650,25650,0
20240709,203600,685562000,25650,25650,25650,25650,0
20240709,203500,685562000,25650,25650,25650,25650,0
20240709,203400,685562000,25650,25650,25650,25650,0
20240709,203300,685562000,25650,25650,25650,25650,0
20240709,203200,685562000,25650,25650,25650,25650,0
20240709,203100,685562000,25650,25650,25650,25650,0
20240709,203000,685562000,25650,25650,25650,25650,0
20240709,202900,685562000,25650,25650,25650,25650,0
20240709,202800,685562000,25650,25650,25650,25650,0
20240709,202700,685562000,25650,25650,25650,25650,0
20240709,202600,685562000,25650,25650,25650,25650,0
20240709,202500,685562000,25650,25650,25650,25650,0
20240709,202400,685562000,25650,25650,25650,25650,0
20240709,202300,685562000,25650,25650,25650,25650,0
20240709,202200,685562000,25650,25650,25650,25650,0
20240709,202100,685562000,25650,25650,25650,25650,0
20240709,202000,685562000,25650,25650,25650,25650,0
20240709,201900,685562000,25650,25650,25650,25650,0
20240709,201800,685562000,25650,25650,25650,25650,571
20240709,201700,685562000,25650,25650,25650,25650,0
20240709,201600,685562000,25650,25650,25650,25650,0
20240709,201500,685562000,25650,25650,25650,25650,0
20240709,201400,685562000,25650,25650,25650,25650,0
20240709,201300,685562000,25650,25650,25650,25650,0
20240709,201200,685562000,25650,25650,25650,25650,0
20240709,201100,685562000,25650,25650,25650,25650,0
20240709,201000,685562000,25650,25650,25650,25650,0
20240709,200900,685562000,25650,25650,25650,25650,0
20240709,200800,685562000,25650,25650,25650,25650,0
20240709,200700,685562000,25650,25650,25650,25650,0
20240709,200600,685562000,25650,25650,25650,25650,0
20240709,200500,685562000,25650,25650,25650,25650,0
20240709,200400,685562000,25650,25650,25650,25650,0
20240709,200300,685562000,25650,25650,25650,25650,0
20240709,200200,685562000,25650,25650,25650,25650,0
20240709,200100,685562000,25650,25650,25650,25650,0
20240709,200000,685562000,25650,25650,25650,25650,0
20240709,195900,685562000,25650,25650,25650,25650,0
20240709,195800,685562000,25650,25650,25650,25650,0
20240709,195700,685562000,25650,25650,25650,25650,0
20240709,195600,685562000,25650,25650,25650,25650,0
20240709,195500,685562000,25650,25650,25650,25650,0
20240709,195400,685562000,25650,25650,25650,25650,0
20240709,195300,685562000,25650,25650,25650,25650,0
20240709,195200,685562000,25650,25650,25650,25650,0
20240709,195100,685562000,25650,25650,25650,25650,0
20240709,195000,685562000,25650,25650,25650,25650,0
20240709,194900,685562000,25650,25650,25650,25650,0
20240709,194800,685562000,25650,25650,25650,25650,571
20240709,194700,685562000,25650,25650,25650,25650,0
20240709,194600,685562000,25650,25650,25650,25650,0
20240709,194500,685562000,25650,25650,25650,25650,0
20240709,194400,685562000,25650,25650,25650,25650,0
20240709,194300,685562000,25650,25650,25650,25650,0
20240709,194200,685562000,25650,25650,25650,25650,0
20240709,194100,685562000,25650,25650,25650,25650,0
20240709,194000,685562000,25650,25650,25650,25650,0
20240709,193900,685562000,25650,25650,25650,25650,0
20240709,193800,685562000,25650,25650,25650,25650,0
20240709,193700,685562000,25650,25650,25650,25650,0
20240709,193600,685562000,25650,25650,25650,25650,0
20240709,193500,685562000,25650,25650,25650,25650,0
20240709,193400,685562000,25650,25650,25650,25650,0
20240709,193300,685562000,25650,25650,25650,25650,0
20240709,193200,685562000,25650,25650,25650,25650,0
20240709,193100,685562000,25650,25650,25650,25650,0
20240709,193000,685562000,25650,25650,25650,25650,0
20240709,192900,685562000,25650,25650,25650,25650,0
20240709,192800,685562000,25650,25650,25650,25650,0
20240709,192700,685562000,25650,25650,25650,25650,0
20240709,192600,685562000,25650,25650,25650,25650,0
20240709,192500,685562000,25650,25650,25650,25650,0
20240709,192400,685562000,25650,25650,25650,25650,0
20240709,192300,685562000,25650,25650,25650,25650,0
20240709,192200,685562000,25650,25650,25650,25650,0
20240709,192100,685562000,25650,25650,25650,25650,0
20240709,192000,685562000,25650,25650,25650,25650,0
20240709,191900,685562000,25650,25650,25650,25650,0
20240709,191800,685562000,25650,25650,25650,25650,571
20240709,191700,685562000,25650,25650,25650,25650,0
20240709,191600,685562000,25650,25650,25650,25650,0
20240709,191500,685562000,25650,25650,25650,25650,0
20240709,191400,685562000,25650,25650,25650,25650,0
20240709,191300,685562000,25650,25650,25650,25650,0
20240709,191200,685562000,25650,25650,25650,25650,0
20240709,191100,685562000,25650,25650,25650,25650,0
20240709,191000,685562000,25650,25650,25650,25650,0
20240709,190900,685562000,25650,25650,25650,25650,0
20240709,190800,685562000,25650,25650,25650,25650,0
20240709,190700,685562000,25650,25650,25650,25650,0
20240709,190600,685562000,25650,25650,25650,25650,0
20240709,190500,685562000,25650,25650,25650,25650,0
20240709,190400,685562000,25650,25650,25650,25650,0
20240709,190300,685562000,25650,25650,25650,25650,0
20240709,190200,685562000,25650,25650,25650,25650,0
20240709,190100,685562000,25650,25650,25650,25650,0
20240709,190000,685562000,25650,25650,25650,25650,0
20240709,185900,685562000,25650,25650,25650,25650,0
20240709,185800,685562000,25650,25650,25650,25650,0
20240709,185700,685562000,25650,25650,25650,25650,0
20240709,185600,685562000,25650,25650,25650,25650,0
20240709,185500,685562000,25650,25650,25650,25650,0
20240709,185400,685562000,25650,25650,25650,25650,0
20240709,185300,685562000,25650,25650,25650,25650,0
20240709,185200,685562000,25650,25650,25650,25650,0
20240709,185100,685562000,25650,25650,25650,25650,0
20240709,185000,685562000,25650,25650,25650,25650,0
20240709,184900,685562000,25650,25650,25650,25650,0
20240709,184800,685562000,25650,25650,25650,25650,571
20240709,184700,685562000,25650,25650,25650,25650,0
20240709,184600,685562000,25650,25650,25650,25650,0
20240709,184500,685562000,25650,25650,25650,25650,0
20240709,184400,685562000,25650,25650,25650,25650,0
20240709,184300,685562000,25650,25650,25650,25650,0
20240709,184200,685562000,25650,25650,25650,25650,0
20240709,184100,685562000,25650,25650,25650,25650,0
20240709,184000,685562000,25650,25650,25650,25650,0
20240709,183900,685562000,25650,25650,25650,25650,0
20240709,183800,685562000,25650,25650,25650,25650,0
20240709,183700,685562000,25650,25650,25650,25650,0
20240709,183600,685562000,25650,25650,25650,25650,0
20240709,183500,685562000,25650,25650,25650,25650,0
20240709,183400,685562000,25650,25650,25650,25650,0
20240709,183300,685562000,25650,25650,25650,25650,0
20240709,183200,685562000,25650,25650,25650,25650,0
20240709,183100,685562000,25650,25650,25650,25650,0
20240709,183000,685562000,25650,25650,25650,25650,0
20240709,182900,685562000,25650,25650,25650,25650,0
20240709,182800,685562000,25650,25650,25650,25650,0
20240709,182700,685562000,25650,25650,25650,25650,0
20240709,182600,685562000,25650,25650,25650,25650,0
20240709,182500,685562000,25650,25650,25650,25650,0
20240709,182400,685562000,25650,25650,25650,25650,0
20240709,182300,685562000,25650,25650,25650,25650,0
20240709,182200,685562000,25650,25650,25650,25650,0
20240709,182100,685562000,25650,25650,25650,25650,0
20240709,182000,685562000,25650,25650,25650,25650,0
20240709,181900,685562000,25650,25650,25650,25650,0
20240709,181800,685562000,25650,25650,25650,25650,571
20240709,181700,685562000,25650,25650,25650,25650,0
20240709,181600,685562000,25650,25650,25650,25650,0
20240709,181500,685562000,25650,25650,25650,25650,0
20240709,181400,685562000,25650,25650,25650,25650,0
20240709,181300,685562000,25650,25650,25650,25650,0
20240709,181200,685562000,25650,25650,25650,25650,0
20240709,181100,685562000,25650,25650,25650,25650,0
20240709,181000,685562000,25650,25650,25650,25650,0
20240709,180900,685562000,25650,25650,25650,25650,0
20240709,180800,685562000,25650,25650,25650,25650,0
20240709,180700,685562000,25650,25650,25650,25650,0
20240709,180600,685562000,25650,25650,25650,25650,0
20240709,180500,685562000,25650,25650,25650,25650,0
20240709,180400,685562000,25650,25650,25650,25650,0
20240709,180300,685562000,25650,25650,25650,25650,0
20240709,180200,685562000,25650,25650,25650,25650,0
20240709,180100,685562000,25650,25650,25650,25650,0
20240709,180000,685562000,25650,25650,25650,25650,0
20240709,175900,685562000,25650,25650,25650,25650,0
20240709,175800,685562000,25650,25650,25650,25650,0
20240709,175700,685562000,25650,25650,25650,25650,0
20240709,175600,685562000,25650,25650,25650,25650,0
20240709,175500,685562000,25650,25650,25650,25650,0
20240709,175400,685562000,25650,25650,25650,25650,0
20240709,175300,685562000,25650,25650,25650,25650,0
20240709,175200,685562000,25650,25650,25650,25650,0
20240709,175100,685562000,25650,25650,25650,25650,0
20240709,175000,685562000,25650,25650,25650,25650,0
20240709,174900,685562000,25650,25650,25650,25650,0
20240709,174800,685562000,25650,25650,25650,25650,571
20240709,174700,685562000,25650,25650,25650,25650,0
20240709,174600,685562000,25650,25650,25650,25650,0
20240709,174500,685562000,25650,25650,25650,25650,0
20240709,174400,685562000,25650,25650,25650,25650,0
20240709,174300,685562000,25650,25650,25650,25650,0
20240709,174200,685562000,25650,25650,25650,25650,0
20240709,174100,685562000,25650,25650,25650,25650,0
20240709,174000,685562000,25650,25650,25650,25650,0
20240709,173900,685562000,25650,25650,25650,25650,0
20240709,173800,685562000,25650,25650,25650,25650,0
20240709,173700,685562000,25650,25650,25650,25650,0
20240709,173600,685562000,25650,25650,25650,25650,0
20240709,173500,685562000,25650,25650,25650,25650,0
20240709,173400,685562000,25650,25650,25650,25650,0
20240709,173300,685562000,25650,25650,25650,25650,0
20240709,173200,685562000,25650,25650,25650,25650,0
20240709,173100,685562000,25650,25650,25650,25650,0
20240709,173000,685562000,25650,25650,25650,25650,0
20240709,172900,685562000,25650,25650,25650,25650,0
20240709,172800,685562000,25650,25650,25650,25650,0
20240709,172700,685562000,25650,25650,25650,25650,0
20240709,172600,685562000,25650,25650,25650,25650,0
20240709,172500,685562000,25650,25650,25650,25650,0
20240709,172400,685562000,25650,25650,25650,25650,0
20240709,172300,685562000,25650,25650,25650,25650,0
20240709,172200,685562000,25650,25650,25650,25650,0
20240709,172100,685562000,25650,25650,25650,25650,0
20240709,172000,685562000,25650,25650,25650,25650,0
20240709,171900,685562000,25650,25650,25650,25650,0
20240709,171800,685562000,25650,25650,25650,25650,571
20240709,171700,685562000,25650,25650,25650,25650,0
20240709,171600,685562000,25650,25650,25650,25650,0
20240709,171500,685562000,25650,25650,25650,25650,0
20240709,171400,685562000,25650,25650,25650,25650,0
20240709,171300,685562000,25650,25650,25650,25650,0
20240709,171200,685562000,25650,25650,25650,25650,0
20240709,171100,685562000,25650,25650,25650,25650,0
20240709,171000,685562000,25650,25650,25650,25650,0
20240709,170900,685562000,25650,25650,25650,25650,0
20240709,170800,685562000,25650,25650,25650,25650,0
20240709,170700,685562000,25650,25650,25650,25650,0
20240709,170600,685562000,25650,25650,25650,25650,0
20240709,170500,685562000,25650,25650,25650,25650,0
20240709,170400,685562000,25650,25650,25650,25650,0
20240709,170300,685562000,25650,25650,25650,25650,0
20240709,170200,685562000,25650,25650,25650,25650,0
20240709,170100,685562000,25650,25650,25650,25650,0
20240709,170000,685562000,25650,25650,25650,25650,0
20240709,165900,685562000,25650,25650,25650,25650,0
20240709,165800,685562000,25650,25650,25650,25650,0
20240709,165700,685562000,25650,25650,25650,25650,0
20240709,165600,685562000,25650,25650,25650,25650,0
20240709,165500,685562000,25650,25650,25650,25650,0
20240709,165400,685562000,25650,25650,25650,25650,0
20240709,165300,685562000,25650,25650,25650,25650,0
20240709,165200,685562000,25650,25650,25650,25650,0
20240709,165100,685562000,25650,25650,25650,25650,0
20240709,165000,685562000,25650,25650,25650,25650,0
20240709,164900,685562000,25650,25650,25650,25650,0
20240709,164800,685562000,25650,25650,25650,25650,571
20240709,164700,685562000,25650,25650,25650,25650,0
20240709,164600,685562000,25650,25650,25650,25650,0
20240709,164500,685562000,25650,25650,25650,25650,0
20240709,164400,685562000,25650,25650,25650,25650,0
20240709,164300,685562000,25650,25650,25650,25650,0
20240709,164200,685562000,25650,25650,25650,25650,0
20240709,164100,685562000,25650,25650,25650,25650,0
20240709,164000,685562000,25650,25650,25650,25650,0
20240709,163900,685562000,25650,25650,25650,25650,0
20240709,163800,685562000,25650,25650,25650,25650,0
20240709,163700,685562000,25650,25650,25650,25650,0
20240709,163600,685562000,25650,25650,25650,25650,0
20240709,163500,685562000,25650,25650,25650,25650,0
20240709,163400,685562000,25650,25650,25650,25650,0
20240709,163300,685562000,25650,25650,25650,25650,0
20240709,163200,685562000,25650,25650,25650,25650,0
20240709,163100,685562000,25650,25650,25650,25650,0
20240709,163000,685562000,25650,25650,25650,25650,0
20240709,162900,685562000,25650,25650,25650,25650,0
20240709,162800,685562000,25650,25650,25650,25650,0
20240709,162700,685562000,25650,25650,25650,25650,0
20240709,162600,685562000,25650,25650,25650,25650,0
20240709,162500,685562000,25650,25650,25650,25650,0
20240709,162400,685562000,25650,25650,25650,25650,0
20240709,162300,685562000,25650,25650,25650,25650,0
20240709,162200,685562000,25650,25650,25650,25650,0
20240709,162100,685562000,25650,25650,25650,25650,0
20240709,162000,685562000,25650,25650,25650,25650,0
20240709,161900,685562000,25650,25650,25650,25650,0
20240709,161800,685562000,25650,25650,25650,25650,571
20240709,161700,685562000,25650,25650,25650,25650,0
20240709,161600,685562000,25650,25650,25650,25650,0
20240709,161500,685562000,25650,25650,25650,25650,0
20240709,161400,685562000,25650,25650,25650,25650,0
20240709,161300,685562000,25650,25650,25650,25650,0
20240709,161200,685562000,25650,25650,25650,25650,0
20240709,161100,685562000,25650,25650,25650,25650,0
20240709,161000,685562000,25650,25650,25650,25650,0
20240709,160900,685562000,25650,25650,25650,25650,0
20240709,160800,685562000,25650,25650,25650,25650,0
20240709,160700,685562000,25650,25650,25650,25650,0
20240709,160600,685562000,25650,25650,25650,25650,0
20240709,160500,685562000,25650,25650,25650,25650,0
20240709,160400,685562000,25650,25650,25650,25650,0
20240709,160300,685562000,25650,25650,25650,25650,0
20240709,160200,685562000,25650,25650,25650,25650,0
20240709,160100,685562000,25650,25650,25650,25650,0
20240709,160000,685562000,25650,25650,25650,25650,0
20240709,155900,685562000,25650,25650,25650,25650,0
20240709,155800,685562000,25650,25650,25650,25650,0
20240709,155700,685562000,25650,25650,25650,25650,0
20240709,155600,685562000,25650,25650,25650,25650,0
20240709,155500,685562000,25650,25650,25650,25650,0
20240709,155400,685562000,25650,25650,25650,25650,0
20240709,155300,685562000,25650,25650,25650,25650,0
20240709,155200,685562000,25650,25650,25650,25650,0
20240709,155100,685562000,25650,25650,25650,25650,0
20240709,155000,685562000,25650,25650,25650,25650,0
20240709,154900,685562000,25650,25650,25650,25650,0
20240709,154800,685562000,25650,25650,25650,25650,571
20240709,154700,685562000,25650,25650,25650,25650,0
20240709,154600,685562000,25650,25650,25650,25650,0
20240709,154500,685562000,25650,25650,25650,25650,0
20240709,154400,685562000,25650,25650,25650,25650,0
20240709,154300,685562000,25650,25650,25650,25650,0
20240709,154200,685562000,25650,25650,25650,25650,0
20240709,154100,685562000,25650,25650,25650,25650,0
20240709,154000,685562000,25650,25650,25650,25650,0
20240709,153900,685562000,25650,25650,25650,25650,0
20240709,153800,685562000,25650,25650,25650,25650,0
20240709,153700,685562000,25650,25650,25650,25650,0
20240709,153600,685562000,25650,25650,25650,25650,0
20240709,153500,685562000,25650,25650,25650,25650,0
20240709,153400,685562000,25650,25650,25650,25650,0
20240709,153300,685562000,25650,25650,25650,25650,0
20240709,153200,685562000,25650,25650,25650,25650,0
20240709,153100,685562000,25650,25650,25650,25650,0
20240709,153000,685562000,25650,25650,25650,25650,571
20240709,152900,670915850,25650,25650,25650,25650,0
20240709,152800,670915850,25650,25650,25650,25650,0
20240709,152700,670915850,25650,25650,25650,25650,0
20240709,152600,670915850,25650,25650,25650,25650,0
20240709,152500,670915850,25650,25650,25650,25650,0
20240709,152400,670915850,25650,25650,25650,25650,0
20240709,152300,670915850,25650,25650,25650,25650,0
20240709,152200,670915850,25650,25650,25650,25650,0
20240709,152100,670915850,25650,25650,25650,25650,0
20240709,152000,670915850,25650,25650,25650,25650,0
20240709,151900,670915850,25650,25650,25650,25650,23
20240709,151800,670325900,25650,25650,25650,25650,8
20240709,151700,670120700,25650,25650,25650,25650,9
20240709,151600,669889850,25650,25650,25650,25600,40
20240709,151500,668863900,25650,25650,25700,25650,141
20240709,151400,665242250,25650,25650,25650,25600,110
20240709,151300,662425550,25650,25650,25650,25650,11
20240709,151200,662143400,25700,25700,25700,25650,22
20240709,151100,661578450,25700,25650,25700,25650,15
20240709,151000,661193650,25650,25650,25650,25650,5
20240709,150900,661065400,25650,25650,25650,25650,9
20240709,150800,660834550,25700,25700,25700,25700,1
20240709,150700,660808850,25650,25650,25650,25650,322
20240709,150600,652549550,25650,25650,25650,25650,9
20240709,150500,652318700,25650,25650,25650,25650,12
20240709,150400,652010900,25650,25650,25650,25650,9
20240709,150300,651780050,25600,25600,25600,25600,79
20240709,150200,649757650,25600,25600,25600,25600,130
20240709,150100,646429650,25550,25600,25600,25550,15
20240709,150000,646045900,25550,25550,25550,25550,5
20240709,145900,645918150,25600,25600,25600,25600,10
20240709,145800,645662150,25600,25600,25600,25600,0
20240709,145700,645662150,25600,25600,25600,25550,18
20240709,145600,645201550,25600,25600,25600,25600,9
20240709,145500,644971150,25550,25550,25600,25550,59
20240709,145400,643463450,25600,25650,25650,25600,66
20240709,145300,641772600,25650,25650,25650,25650,0
20240709,145200,641772600,25650,25600,25650,25550,48
20240709,145100,640543050,25600,25650,25650,25600,24
20240709,145000,639928200,25600,25600,25600,25600,4
20240709,144900,639825800,25600,25600,25600,25600,79
20240709,144800,637803400,25600,25600,25600,25600,50
20240709,144700,636523400,25600,25600,25650,25600,34
20240709,144600,635652550,25600,25650,25650,25600,62
20240709,144500,634064900,25650,25600,25650,25600,7
20240709,144400,633885550,25600,25600,25600,25550,66
20240709,144300,632196050,25600,25550,25600,25550,9
20240709,144200,631965850,25600,25600,25600,25600,14
20240709,144100,631607450,25600,25600,25600,25600,31
20240709,144000,630813850,25600,25600,25600,25550,31
20240709,143900,630020450,25600,25600,25600,25600,25
20240709,143800,629380450,25600,25600,25600,25600,80
20240709,143700,627332450,25650,25650,25650,25650,24
20240709,143600,626716850,25650,25600,25650,25600,22
20240709,143500,626153000,25550,25550,25550,25550,4
20240709,143400,626050800,25550,25600,25600,25550,36
20240709,143300,625130150,25550,25550,25550,25550,24
20240709,143200,624516950,25600,25600,25600,25600,9
20240709,143100,624286550,25600,25600,25600,25600,10
20240709,143000,624030550,25550,25550,25550,25550,56
20240709,142900,622599750,25550,25550,25550,25550,23
20240709,142800,622012100,25550,25500,25550,25500,25
20240709,142700,621373600,25550,25550,25550,25550,9
20240709,142600,621143650,25550,25500,25550,25500,13
20240709,142500,620811700,25550,25550,25550,25550,187
20240709,142400,616033850,25550,25550,25550,25550,9
20240709,142300,615803900,25500,25600,25600,25500,34
20240709,142200,614934400,25550,25550,25550,25550,20
20240709,142100,614423400,25550,25550,25550,25500,24
20240709,142000,613810400,25550,25550,25550,25550,16
20240709,141900,613401600,25550,25550,25550,25550,19
20240709,141800,612916150,25500,25500,25500,25500,4
20240709,141700,612814150,25550,25500,25550,25500,14
20240709,141600,612456700,25500,25550,25550,25500,14
20240709,141500,612099250,25550,25550,25550,25550,7
20240709,141400,611920400,25550,25500,25550,25500,6
20240709,141300,611767300,25500,25500,25500,25500,0
20240709,141200,611767300,25500,25500,25500,25500,5
20240709,141100,611639800,25450,25450,25500,25450,80
20240709,141000,609603300,25500,25500,25500,25500,1
20240709,140900,609577800,25500,25450,25500,25450,13
20240709,140800,609246500,25500,25500,25500,25500,70
20240709,140700,607461500,25500,25500,25500,25500,9
20240709,140600,607232000,25450,25500,25500,25450,47
20240709,140500,606033750,25500,25500,25500,25500,0
20240709,140400,606033750,25500,25450,25500,25450,13
20240709,140300,605702450,25450,25450,25450,25450,201
20240709,140200,600587000,25500,25500,25500,25450,27
20240709,140100,599899250,25450,25500,25500,25450,48
20240709,140000,598675450,25500,25500,25500,25500,0
20240709,135900,598675450,25500,25500,25500,25450,16
20240709,135800,598267650,25500,25500,25500,25500,1
20240709,135700,598242150,25500,25450,25500,25450,14
20240709,135600,597885400,25500,25500,25500,25500,9
20240709,135500,597655900,25500,25500,25500,25500,44
20240709,135400,596533900,25500,25550,25550,25500,101
20240709,135300,593957450,25550,25550,25550,25550,11
20240709,135200,593676400,25550,25500,25550,25500,32
20240709,135100,592859900,25500,25500,25550,25500,101
20240709,135000,590283950,25500,25500,25500,25500,0
20240709,134900,590283950,25500,25550,25550,25500,13
20240709,134800,589952000,25550,25550,25550,25550,3
20240709,134700,589875350,25550,25500,25550,25500,14
20240709,134600,589517900,25550,25550,25550,25550,49
20240709,134500,588265950,25500,25500,25500,25500,4
20240709,134400,588163950,25550,25550,25550,25550,10
20240709,134300,587908450,25550,25550,25550,25550,0
20240709,134200,587908450,25550,25500,25550,25500,13
20240709,134100,587576500,25550,25550,25550,25550,10
20240709,134000,587321000,25500,25500,25500,25500,4
20240709,133900,587219000,25550,25550,25550,25550,10
20240709,133800,586963500,25550,25550,25550,25550,10
20240709,133700,586708000,25550,25500,25550,25500,15
20240709,133600,586325050,25500,25500,25500,25500,0
20240709,133500,586325050,25500,25500,25500,25500,11
20240709,133400,586044550,25500,25500,25500,25500,0
20240709,133300,586044550,25500,25500,25500,25500,20
20240709,133200,585534550,25500,25550,25550,25500,13
20240709,133100,585202600,25550,25500,25550,25500,15
20240709,133000,584819700,25500,25500,25500,25500,4
20240709,132900,584717700,25500,25500,25500,25500,11
20240709,132800,584437200,25500,25500,25500,25500,5
20240709,132700,584309700,25550,25550,25550,25550,9
20240709,132600,584079750,25500,25500,25500,25500,10
20240709,132500,583824750,25450,25450,25450,25450,4
20240709,132400,583722950,25500,25500,25500,25500,23
20240709,132300,583136450,25500,25500,25500,25500,4
20240709,132200,583034450,25550,25550,25550,25550,9
20240709,132100,582804500,25550,25550,25550,25550,9
20240709,132000,582574550,25500,25500,25500,25500,34
20240709,131900,581707550,25550,25550,25550,25550,10
20240709,131800,581452050,25500,25550,25550,25500,28
20240709,131700,580737500,25500,25500,25500,25500,1
20240709,131600,580712000,25500,25450,25500,25450,19
20240709,131500,580227700,25500,25500,25500,25500,0
20240709,131400,580227700,25500,25500,25500,25500,9
20240709,131300,579998200,25450,25450,25500,25450,298
20240709,131200,572400750,25500,25500,25500,25500,9
20240709,131100,572171250,25500,25400,25500,25400,12
20240709,131000,571865650,25400,25400,25400,25400,2
20240709,130900,571814850,25450,25450,25450,25450,9
20240709,130800,571585800,25400,25400,25400,25400,5
20240709,130700,571458800,25500,25450,25500,25450,79
20240709,130600,569444750,25400,25450,25450,25400,15
20240709,130500,569063200,25450,25450,25450,25450,100
20240709,130400,566518200,25450,25450,25450,25450,10
20240709,130300,566263700,25400,25450,25450,25400,5
20240709,130200,566136650,25450,25450,25450,25450,9
20240709,130100,565907600,25400,25450,25450,25400,13
20240709,130000,565576950,25350,25350,25350,25350,0
20240709,125900,565576950,25350,25350,25350,25350,4
20240709,125800,565475550,25400,25400,25400,25400,2
20240709,125700,565424750,25400,25400,25400,25400,10
20240709,125600,565170750,25350,25400,25400,25350,14
20240709,125500,564815400,25400,25400,25400,25400,79
20240709,125400,562808800,25450,25400,25450,25400,13
20240709,125300,562478150,25450,25450,25450,25450,0
20240709,125200,562478150,25450,25400,25450,25400,33
20240709,125100,561639500,25400,25400,25400,25350,23
20240709,125000,561055500,25400,25400,25400,25400,0
20240709,124900,561055500,25400,25400,25400,25400,139
20240709,124800,557524900,25450,25450,25450,25450,0
20240709,124700,557524900,25450,25400,25450,25400,15
20240709,124600,557143400,25450,25500,25500,25450,65
20240709,124500,555488700,25500,25500,25500,25500,0
20240709,124400,555488700,25500,25450,25500,25450,13
20240709,124300,555157400,25400,25400,25400,25400,0
20240709,124200,555157400,25400,25450,25450,25400,29
20240709,124100,554420350,25500,25500,25500,25500,4
20240709,124000,554318350,25500,25500,25500,25500,1
20240709,123900,554292850,25400,25400,25450,25400,180
20240709,123800,549720400,25350,25350,25350,25350,0
20240709,123700,549720400,25350,25350,25350,25350,23
20240709,123600,549137350,25350,25450,25450,25350,66
20240709,123500,547461650,25400,25400,25400,25400,0
20240709,123400,547461650,25400,25450,25450,25400,14
20240709,123300,547105550,25450,25450,25450,25450,9
20240709,123200,546876500,25400,25400,25400,25400,4
20240709,123100,546774900,25450,25500,25500,25450,15
20240709,123000,546392700,25450,25500,25500,25450,26
20240709,122900,545729900,25500,25500,25500,25500,44
20240709,122800,544607900,25500,25500,25500,25500,9
20240709,122700,544378400,25450,25450,25450,25450,5
20240709,122600,544251150,25500,25500,25500,25500,9
20240709,122500,544021650,25450,25450,25450,25450,4
20240709,122400,543919850,25350,25350,25350,25350,0
20240709,122300,543919850,25350,25350,25350,25350,0
20240709,122200,543919850,25350,25500,25550,25350,821
20240709,122100,523061550,25500,25500,25500,25500,200
20240709,122000,517961550,25500,25550,25550,25500,154
20240709,121900,514034100,25600,25600,25600,25600,12
20240709,121800,513726900,25500,25500,25500,25500,5
20240709,121700,513599400,25550,25550,25550,25550,9
20240709,121600,513369450,25550,25550,25550,25550,0
20240709,121500,513369450,25550,25550,25550,25550,9
20240709,121400,513139500,25500,25500,25500,25500,0
20240709,121300,513139500,25500,25550,25550,25500,104
20240709,121200,510487050,25500,25550,25550,25500,418
20240709,121100,499827650,25550,25550,25550,25550,1
20240709,121000,499802100,25550,25550,25550,25550,10
20240709,120900,499546600,25550,25550,25550,25550,46
20240709,120800,498371300,25550,25600,25600,25550,16
20240709,120700,497962050,25550,25550,25550,25550,247
20240709,120600,491651200,25550,25600,25650,25550,21
20240709,120500,491113800,25550,25650,25650,25550,10
20240709,120400,490857700,25650,25600,25650,25600,14
20240709,120300,490498850,25600,25650,25650,25600,13
20240709,120200,490165600,25650,25650,25650,25650,9
20240709,120100,489934750,25600,25600,25650,25600,15
20240709,120000,489550250,25650,25650,25650,25650,6
20240709,115900,489396350,25650,25650,25650,25650,39
20240709,115800,488396000,25600,25650,25650,25600,14
20240709,115700,488037150,25600,25600,25600,25600,0
20240709,115600,488037150,25600,25600,25600,25600,5
20240709,115500,487909150,25650,25650,25650,25650,0
20240709,115400,487909150,25650,25600,25650,25600,10
20240709,115300,487652700,25600,25650,25650,25600,15
20240709,115200,487268100,25600,25600,25600,25600,0
20240709,115100,487268100,25600,25650,25650,25600,126
20240709,115000,484042000,25600,25600,25600,25600,1
20240709,114900,484016400,25600,25600,25600,25600,0
20240709,114800,484016400,25600,25600,25600,25600,9
20240709,114700,483786000,25600,25600,25600,25600,20
20240709,114600,483274000,25550,25600,25600,25550,13
20240709,114500,482941400,25550,25550,25550,25550,0
20240709,114400,482941400,25550,25550,25600,25550,16
20240709,114300,482532150,25550,25550,25550,25550,6
20240709,114200,482378850,25500,25500,25500,25500,10
20240709,114100,482123850,25500,25550,25550,25500,51
20240709,114000,480822900,25500,25550,25550,25500,50
20240709,113900,479547450,25500,25600,25600,25500,53
20240709,113800,478194350,25650,25650,25650,25650,10
20240709,113700,477937850,25600,25600,25600,25600,0
20240709,113600,477937850,25600,25650,25650,25600,14
20240709,113500,477579000,25600,25600,25600,25600,0
20240709,113400,477579000,25600,25550,25600,25550,6
20240709,113300,477425600,25600,25550,25600,25550,11
20240709,113200,477144050,25550,25550,25550,25550,5
20240709,113100,477016300,25600,25600,25600,25600,10
20240709,113000,476760300,25650,25650,25650,25650,3
20240709,112900,476683350,25600,25550,25600,25550,14
20240709,112800,476325150,25500,25500,25500,25500,0
20240709,112700,476325150,25500,25550,25550,25500,114
20240709,112600,473414350,25550,25600,25600,25550,10
20240709,112500,473158400,25600,25600,25600,25600,10
20240709,112400,472902400,25600,25650,25650,25600,29
20240709,112300,472158750,25650,25650,25650,25650,1
20240709,112200,472133100,25600,25600,25600,25600,4
20240709,112100,472030700,25650,25600,25650,25600,11
20240709,112000,471748650,25600,25600,25600,25600,1
20240709,111900,471723050,25600,25600,25600,25600,4
20240709,111800,471620650,25550,25550,25550,25550,8
20240709,111700,471416250,25450,25500,25500,25450,305
20240709,111600,463652900,25550,25550,25550,25550,9
20240709,111500,463422950,25500,25500,25500,25500,5
20240709,111400,463295450,25450,25500,25500,25450,60
20240709,111300,461766250,25500,25550,25550,25500,29
20240709,111200,461026300,25550,25500,25550,25500,38
20240709,111100,460057250,25500,25550,25550,25500,97
20240709,111000,457583300,25500,25650,25650,25500,174
20240709,110900,453135200,25650,25650,25650,25650,9
20240709,110800,452904350,25600,25600,25600,25600,287
20240709,110700,445557150,25600,25600,25600,25600,84
20240709,110600,443406750,25600,25650,25650,25600,11
20240709,110500,443124700,25600,25600,25600,25600,4
20240709,110400,443022300,25650,25600,25650,25600,19
20240709,110300,442535400,25600,25550,25600,25550,13
20240709,110200,442202800,25600,25600,25600,25600,3
20240709,110100,442126000,25600,25600,25600,25600,6
20240709,110000,441972400,25550,25550,25550,25550,4
20240709,105900,441870200,25550,25650,25650,25550,173
20240709,105800,437447500,25600,25700,25700,25600,503
20240709,105700,424566450,25650,25650,25650,25650,0
20240709,105600,424566450,25650,25700,25700,25650,109
20240709,105500,421770150,25650,25700,25700,25650,24
20240709,105400,421154300,25700,25700,25700,25700,10
20240709,105300,420897300,25650,25700,25700,25650,13
20240709,105200,420563400,25650,25700,25700,25650,527
20240709,105100,407045350,25700,25700,25700,25700,751
20240709,105000,387744650,25700,25700,25700,25700,5
20240709,104900,387616150,25700,25700,25750,25700,31
20240709,104800,386819000,25700,25750,25750,25700,18
20240709,104700,386355750,25700,25700,25700,25700,1
20240709,104600,386330050,25750,25700,25750,25700,14
20240709,104500,385969750,25800,25750,25800,25750,101
20240709,104400,383368950,25750,25750,25750,25750,12
20240709,104300,383059950,25750,25800,25800,25750,160
20240709,104200,378939500,25750,25750,25750,25750,5
20240709,104100,378810750,25800,25750,25800,25750,71
20240709,104000,376982050,25750,25750,25750,25750,6
20240709,103900,376827550,25750,25750,25750,25700,126
20240709,103800,373583150,25750,25800,25800,25750,15
20240709,103700,373196400,25750,25800,25800,25750,5
20240709,103600,373067450,25800,25750,25800,25700,67
20240709,103500,371342350,25750,25750,25750,25750,11
20240709,103400,371059100,25750,25700,25750,25700,14
20240709,103300,370698800,25750,25750,25750,25750,9
20240709,103200,370467050,25700,25700,25700,25700,30
20240709,103100,369696050,25700,25800,25800,25700,134
20240709,103000,366246250,25750,25750,25750,25750,8
20240709,102900,366040250,25800,25750,25800,25750,77
20240709,102800,364057050,25750,25800,25800,25750,12
20240709,102700,363747550,25750,25750,25750,25750,0
20240709,102600,363747550,25750,25750,25800,25750,34
20240709,102500,362871450,25750,25700,25750,25700,11
20240709,102400,362588250,25750,25800,25800,25700,213
20240709,102300,357093700,25750,25750,25750,25750,59
20240709,102200,355574450,25750,25750,25750,25750,122
20240709,102100,352432950,25700,25750,25750,25700,13
20240709,102000,352098400,25750,25750,25750,25750,1
20240709,101900,352072650,25750,25750,25750,25700,15
20240709,101800,351686600,25750,25750,25750,25750,10
20240709,101700,351429100,25750,25750,25750,25700,27
20240709,101600,350735100,25750,25750,25750,25750,250
20240709,101500,344297600,25750,25750,25800,25750,206
20240709,101400,338992600,25750,25750,25800,25750,183
20240709,101300,334278900,25800,25800,25800,25800,29
20240709,101200,333530700,25750,25750,25800,25750,35
20240709,101100,332629250,25800,25750,25800,25750,111
20240709,101000,329768550,25750,25800,25800,25750,400
20240709,100900,319463350,25800,25750,25800,25750,15
20240709,100800,319076850,25800,25800,25800,25800,99
20240709,100700,316522650,25800,25900,25900,25800,23
20240709,100600,315928550,25900,25950,25950,25800,386
20240709,100500,305945950,25950,25950,26000,25850,668
20240709,100400,288635050,25950,25850,25950,25850,825
20240709,100300,267258050,25800,25700,25850,25700,478
20240709,100200,254915200,25700,25750,25800,25700,129
20240709,100100,251592650,25750,25750,25750,25750,9
20240709,100000,251360900,25750,25750,25750,25700,22
20240709,095900,250794700,25750,25800,25800,25750,126
20240709,095800,247550100,25750,25800,25800,25750,20
20240709,095700,247034150,25750,25800,25800,25750,146
20240709,095600,243267600,25800,25800,25800,25750,68
20240709,095500,241513400,25800,25800,25800,25750,128
20240709,095400,238211200,25800,25750,25800,25700,341
20240709,095300,229432150,25700,25750,25750,25700,382
20240709,095200,219599050,25700,25750,25750,25700,8
20240709,095100,219393300,25700,25700,25700,25650,473
20240709,095000,207237700,25700,25600,25700,25550,292
20240709,094900,199753850,25600,25550,25600,25400,767
20240709,094800,180170700,25550,25550,25550,25500,23
20240709,094700,179583300,25550,25500,25550,25500,283
20240709,094600,172364200,25500,25450,25500,25450,194
20240709,094500,167417600,25450,25300,25450,25300,2247
20240709,094400,110408150,25250,25250,25250,25250,0
20240709,094300,110408150,25250,25300,25300,25250,93
20240709,094200,108056100,25300,25300,25300,25300,327
20240709,094100,99783000,25350,25350,25350,25350,0
20240709,094000,99783000,25350,25300,25350,25300,51
20240709,093900,98492650,25300,25300,25300,25300,0
20240709,093800,98492650,25300,25300,25300,25300,10
20240709,093700,98239650,25300,25300,25300,25300,125
20240709,093600,95077150,25300,25250,25300,25250,438
20240709,093500,83996750,25200,25200,25200,25200,0
20240709,093400,83996750,25200,25200,25200,25200,0
20240709,093300,83996750,25200,25200,25200,25200,8
20240709,093200,83795150,25200,25200,25200,25200,0
20240709,093100,83795150,25200,25200,25200,25200,5
20240709,093000,83669150,25250,25250,25250,25250,40
20240709,092900,82659150,25300,25300,25300,25300,40
20240709,092800,81647150,25200,25200,25200,25200,0
20240709,092700,81647150,25200,25200,25200,25200,2
20240709,092600,81596750,25250,25300,25300,25250,277
20240709,092500,74589150,25300,25300,25350,25300,253
20240709,092400,68186750,25150,25150,25150,25150,0
20240709,092300,68186750,25150,25150,25150,25150,0
20240709,092200,68186750,25150,25150,25150,25150,2
20240709,092100,68136450,25150,25150,25150,25150,10
20240709,092000,67884950,25100,25100,25100,25100,1
20240709,091900,67859850,25100,25100,25100,25100,8
20240709,091800,67659050,25100,25100,25100,25100,0
20240709,091700,67659050,25100,25100,25100,25100,20
20240709,091600,67157050,25100,25150,25150,25100,98
20240709,091500,64696550,25300,25300,25300,25300,2
20240709,091400,64645950,25350,25350,25350,25350,121
20240709,091300,61578600,25100,25300,25350,25100,412
20240709,091200,51141050,25300,25050,25300,25050,7
20240709,091100,50965000,25050,25050,25050,25050,1
20240709,091000,50939950,25050,25200,25200,25050,499
20240709,090900,38377800,25300,25300,25300,25300,0
20240709,090800,38377800,25300,25300,25300,25300,350
20240709,090700,29522800,25300,25300,25300,25300,11
20240709,090600,29244500,25200,25250,25250,25200,110
20240709,090500,26472450,25250,25300,25300,25200,120
20240709,090400,23444400,25300,25250,25350,25250,96
20240709,090300,21014950,25300,25200,25300,25200,57
20240709,090200,19573500,25150,25200,25300,25050,52
20240709,090100,18261400,25200,25100,25200,25050,84
20240709,090000,16150000,25000,25000,25000,25000,646