KissMeData/000880/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183200,9807716350,28950,28950,28950,28950,9697
20240709,183100,9807716350,28950,28950,28950,28950,0
20240709,183000,9807716350,28950,28950,28950,28950,0
20240709,182900,9807716350,28950,28950,28950,28950,0
20240709,182800,9807716350,28950,28950,28950,28950,0
20240709,182700,9807716350,28950,28950,28950,28950,0
20240709,182600,9807716350,28950,28950,28950,28950,0
20240709,182500,9807716350,28950,28950,28950,28950,0
20240709,182400,9807716350,28950,28950,28950,28950,0
20240709,182300,9807716350,28950,28950,28950,28950,0
20240709,182200,9807716350,28950,28950,28950,28950,0
20240709,182100,9807716350,28950,28950,28950,28950,0
20240709,182000,9807716350,28950,28950,28950,28950,0
20240709,181900,9807716350,28950,28950,28950,28950,0
20240709,181800,9807716350,28950,28950,28950,28950,0
20240709,181700,9807716350,28950,28950,28950,28950,0
20240709,181600,9807716350,28950,28950,28950,28950,0
20240709,181500,9807716350,28950,28950,28950,28950,0
20240709,181400,9807716350,28950,28950,28950,28950,0
20240709,181300,9807716350,28950,28950,28950,28950,0
20240709,181200,9807716350,28950,28950,28950,28950,0
20240709,181100,9807716350,28950,28950,28950,28950,0
20240709,181000,9807716350,28950,28950,28950,28950,0
20240709,180900,9807716350,28950,28950,28950,28950,0
20240709,180800,9807716350,28950,28950,28950,28950,0
20240709,180700,9807716350,28950,28950,28950,28950,0
20240709,180600,9807716350,28950,28950,28950,28950,0
20240709,180500,9807716350,28950,28950,28950,28950,0
20240709,180400,9807716350,28950,28950,28950,28950,0
20240709,180300,9807716350,28950,28950,28950,28950,0
20240709,180200,9807716350,28950,28950,28950,28950,9697
20240709,180100,9807716350,28950,28950,28950,28950,0
20240709,180000,9807716350,28950,28950,28950,28950,0
20240709,175900,9807716350,28950,28950,28950,28950,0
20240709,175800,9807716350,28950,28950,28950,28950,0
20240709,175700,9807716350,28950,28950,28950,28950,0
20240709,175600,9807716350,28950,28950,28950,28950,0
20240709,175500,9807716350,28950,28950,28950,28950,0
20240709,175400,9807716350,28950,28950,28950,28950,0
20240709,175300,9807716350,28950,28950,28950,28950,0
20240709,175200,9807716350,28950,28950,28950,28950,0
20240709,175100,9807716350,28950,28950,28950,28950,0
20240709,175000,9807716350,28950,28950,28950,28950,0
20240709,174900,9807716350,28950,28950,28950,28950,0
20240709,174800,9807716350,28950,28950,28950,28950,0
20240709,174700,9807716350,28950,28950,28950,28950,0
20240709,174600,9807716350,28950,28950,28950,28950,0
20240709,174500,9807716350,28950,28950,28950,28950,0
20240709,174400,9807716350,28950,28950,28950,28950,0
20240709,174300,9807716350,28950,28950,28950,28950,0
20240709,174200,9807716350,28950,28950,28950,28950,0
20240709,174100,9807716350,28950,28950,28950,28950,0
20240709,174000,9807716350,28950,28950,28950,28950,0
20240709,173900,9807716350,28950,28950,28950,28950,0
20240709,173800,9807716350,28950,28950,28950,28950,0
20240709,173700,9807716350,28950,28950,28950,28950,0
20240709,173600,9807716350,28950,28950,28950,28950,0
20240709,173500,9807716350,28950,28950,28950,28950,0
20240709,173400,9807716350,28950,28950,28950,28950,0
20240709,173300,9807716350,28950,28950,28950,28950,0
20240709,173200,9807716350,28950,28950,28950,28950,9697
20240709,173100,9807716350,28950,28950,28950,28950,0
20240709,173000,9807716350,28950,28950,28950,28950,0
20240709,172900,9807716350,28950,28950,28950,28950,0
20240709,172800,9807716350,28950,28950,28950,28950,0
20240709,172700,9807716350,28950,28950,28950,28950,0
20240709,172600,9807716350,28950,28950,28950,28950,0
20240709,172500,9807716350,28950,28950,28950,28950,0
20240709,172400,9807716350,28950,28950,28950,28950,0
20240709,172300,9807716350,28950,28950,28950,28950,0
20240709,172200,9807716350,28950,28950,28950,28950,0
20240709,172100,9807716350,28950,28950,28950,28950,0
20240709,172000,9807716350,28950,28950,28950,28950,0
20240709,171900,9807716350,28950,28950,28950,28950,0
20240709,171800,9807716350,28950,28950,28950,28950,0
20240709,171700,9807716350,28950,28950,28950,28950,0
20240709,171600,9807716350,28950,28950,28950,28950,0
20240709,171500,9807716350,28950,28950,28950,28950,0
20240709,171400,9807716350,28950,28950,28950,28950,0
20240709,171300,9807716350,28950,28950,28950,28950,0
20240709,171200,9807716350,28950,28950,28950,28950,0
20240709,171100,9807716350,28950,28950,28950,28950,0
20240709,171000,9807716350,28950,28950,28950,28950,0
20240709,170900,9807716350,28950,28950,28950,28950,0
20240709,170800,9807716350,28950,28950,28950,28950,0
20240709,170700,9807716350,28950,28950,28950,28950,0
20240709,170600,9807716350,28950,28950,28950,28950,0
20240709,170500,9807716350,28950,28950,28950,28950,0
20240709,170400,9807716350,28950,28950,28950,28950,0
20240709,170300,9807716350,28950,28950,28950,28950,0
20240709,170200,9807716350,28950,28950,28950,28950,9697
20240709,170100,9807716350,28950,28950,28950,28950,0
20240709,170000,9807716350,28950,28950,28950,28950,0
20240709,165900,9807716350,28950,28950,28950,28950,0
20240709,165800,9807716350,28950,28950,28950,28950,0
20240709,165700,9807716350,28950,28950,28950,28950,0
20240709,165600,9807716350,28950,28950,28950,28950,0
20240709,165500,9807716350,28950,28950,28950,28950,0
20240709,165400,9807716350,28950,28950,28950,28950,0
20240709,165300,9807716350,28950,28950,28950,28950,0
20240709,165200,9807716350,28950,28950,28950,28950,0
20240709,165100,9807716350,28950,28950,28950,28950,0
20240709,165000,9807716350,28950,28950,28950,28950,0
20240709,164900,9807716350,28950,28950,28950,28950,0
20240709,164800,9807716350,28950,28950,28950,28950,0
20240709,164700,9807716350,28950,28950,28950,28950,0
20240709,164600,9807716350,28950,28950,28950,28950,0
20240709,164500,9807716350,28950,28950,28950,28950,0
20240709,164400,9807716350,28950,28950,28950,28950,0
20240709,164300,9807716350,28950,28950,28950,28950,0
20240709,164200,9807716350,28950,28950,28950,28950,0
20240709,164100,9807716350,28950,28950,28950,28950,0
20240709,164000,9807716350,28950,28950,28950,28950,0
20240709,163900,9807716350,28950,28950,28950,28950,0
20240709,163800,9807716350,28950,28950,28950,28950,0
20240709,163700,9807716350,28950,28950,28950,28950,0
20240709,163600,9807716350,28950,28950,28950,28950,0
20240709,163500,9807716350,28950,28950,28950,28950,0
20240709,163400,9807716350,28950,28950,28950,28950,0
20240709,163300,9807716350,28950,28950,28950,28950,0
20240709,163200,9807716350,28950,28950,28950,28950,9697
20240709,163100,9807716350,28950,28950,28950,28950,0
20240709,163000,9807716350,28950,28950,28950,28950,0
20240709,162900,9807716350,28950,28950,28950,28950,0
20240709,162800,9807716350,28950,28950,28950,28950,0
20240709,162700,9807716350,28950,28950,28950,28950,0
20240709,162600,9807716350,28950,28950,28950,28950,0
20240709,162500,9807716350,28950,28950,28950,28950,0
20240709,162400,9807716350,28950,28950,28950,28950,0
20240709,162300,9807716350,28950,28950,28950,28950,0
20240709,162200,9807716350,28950,28950,28950,28950,0
20240709,162100,9807716350,28950,28950,28950,28950,0
20240709,162000,9807716350,28950,28950,28950,28950,0
20240709,161900,9807716350,28950,28950,28950,28950,0
20240709,161800,9807716350,28950,28950,28950,28950,0
20240709,161700,9807716350,28950,28950,28950,28950,0
20240709,161600,9807716350,28950,28950,28950,28950,0
20240709,161500,9807716350,28950,28950,28950,28950,0
20240709,161400,9807716350,28950,28950,28950,28950,0
20240709,161300,9807716350,28950,28950,28950,28950,0
20240709,161200,9807716350,28950,28950,28950,28950,0
20240709,161100,9807716350,28950,28950,28950,28950,0
20240709,161000,9807716350,28950,28950,28950,28950,0
20240709,160900,9807716350,28950,28950,28950,28950,0
20240709,160800,9807716350,28950,28950,28950,28950,0
20240709,160700,9807716350,28950,28950,28950,28950,0
20240709,160600,9807716350,28950,28950,28950,28950,0
20240709,160500,9807716350,28950,28950,28950,28950,0
20240709,160400,9807716350,28950,28950,28950,28950,0
20240709,160300,9807716350,28950,28950,28950,28950,0
20240709,160200,9807716350,28950,28950,28950,28950,9697
20240709,160100,9807716350,28950,28950,28950,28950,0
20240709,160000,9807716350,28950,28950,28950,28950,0
20240709,155900,9807716350,28950,28950,28950,28950,0
20240709,155800,9807716350,28950,28950,28950,28950,0
20240709,155700,9807716350,28950,28950,28950,28950,0
20240709,155600,9807716350,28950,28950,28950,28950,0
20240709,155500,9807716350,28950,28950,28950,28950,0
20240709,155400,9807716350,28950,28950,28950,28950,0
20240709,155300,9807716350,28950,28950,28950,28950,0
20240709,155200,9807716350,28950,28950,28950,28950,0
20240709,155100,9807716350,28950,28950,28950,28950,0
20240709,155000,9807716350,28950,28950,28950,28950,0
20240709,154900,9807716350,28950,28950,28950,28950,0
20240709,154800,9807716350,28950,28950,28950,28950,0
20240709,154700,9807716350,28950,28950,28950,28950,0
20240709,154600,9807716350,28950,28950,28950,28950,0
20240709,154500,9807716350,28950,28950,28950,28950,0
20240709,154400,9807716350,28950,28950,28950,28950,0
20240709,154300,9807716350,28950,28950,28950,28950,0
20240709,154200,9807716350,28950,28950,28950,28950,0
20240709,154100,9807716350,28950,28950,28950,28950,0
20240709,154000,9807716350,28950,28950,28950,28950,0
20240709,153900,9807716350,28950,28950,28950,28950,0
20240709,153800,9807716350,28950,28950,28950,28950,0
20240709,153700,9807716350,28950,28950,28950,28950,0
20240709,153600,9807716350,28950,28950,28950,28950,0
20240709,153500,9807716350,28950,28950,28950,28950,0
20240709,153400,9807716350,28950,28950,28950,28950,0
20240709,153300,9807716350,28950,28950,28950,28950,0
20240709,153200,9807716350,28950,28950,28950,28950,9697
20240709,153100,9807716350,28950,28950,28950,28950,0
20240709,153000,9807716350,28950,28950,28950,28950,9697
20240709,152900,9526988200,29000,29000,29000,29000,0
20240709,152800,9526988200,29000,29000,29000,29000,0
20240709,152700,9526988200,29000,29000,29000,29000,0
20240709,152600,9526988200,29000,29000,29000,29000,0
20240709,152500,9526988200,29000,29000,29000,29000,0
20240709,152400,9526988200,29000,29000,29000,29000,0
20240709,152300,9526988200,29000,29000,29000,29000,0
20240709,152200,9526988200,29000,29000,29000,29000,0
20240709,152100,9526988200,29000,29000,29000,29000,0
20240709,152000,9526988200,29000,29000,29000,29000,0
20240709,151900,9526988200,29000,28950,29000,28950,1132
20240709,151800,9494208450,28950,29000,29000,28950,539
20240709,151700,9478588450,28950,28950,29000,28950,1061
20240709,151600,9447871850,29000,28950,29000,28950,740
20240709,151500,9426448600,28950,28950,29000,28950,1077
20240709,151400,9395260050,28950,28950,29000,28950,1932
20240709,151300,9339310900,28950,28950,29000,28950,825
20240709,151200,9315413400,29000,28950,29000,28950,1465
20240709,151100,9272958800,29000,29000,29000,28950,413
20240709,151000,9260984750,28950,29000,29000,28950,601
20240709,150900,9243561500,29000,29000,29000,28950,469
20240709,150800,9229962400,29000,28950,29000,28950,6043
20240709,150700,9054715750,29000,29000,29000,28950,292
20240709,150600,9046259050,29000,28950,29000,28950,2403
20240709,150500,8976573150,29000,28900,29000,28900,14703
20240709,150400,8550921150,28900,28950,28950,28900,5608
20240709,150300,8388793900,28950,28950,28950,28900,1069
20240709,150200,8357846700,28900,28950,28950,28900,423
20240709,150100,8345607250,28950,28950,28950,28900,163
20240709,150000,8340894000,28900,28900,28950,28900,155
20240709,145900,8336410850,28950,28900,28950,28900,194
20240709,145800,8330800400,28900,28900,28950,28900,209
20240709,145700,8324756450,28900,28900,28900,28900,60
20240709,145600,8323022450,28900,28950,28950,28900,255
20240709,145500,8315646750,28900,28900,28900,28900,6
20240709,145400,8315473350,28900,28900,28950,28900,470
20240709,145300,8301886450,28950,28950,28950,28900,1272
20240709,145200,8265110350,28950,28900,28950,28900,2291
20240709,145100,8198878400,28900,28900,28950,28900,482
20240709,145000,8184928650,28950,28900,28950,28900,37
20240709,144900,8183858850,28900,28900,28900,28900,72
20240709,144800,8181778050,28900,28900,28950,28900,80
20240709,144700,8179462650,28950,28900,28950,28900,172
20240709,144600,8174483600,28900,28900,28900,28900,12
20240709,144500,8174136800,28900,28900,28900,28900,74
20240709,144400,8171998200,28900,28900,28900,28900,8
20240709,144300,8171767000,28900,28900,28950,28900,119
20240709,144200,8168325300,28900,28950,28950,28900,204
20240709,144100,8162429500,28900,28950,28950,28900,123
20240709,144000,8158870250,28950,28900,28950,28900,1399
20240709,143900,8118426900,28950,28900,28950,28900,483
20240709,143800,8104457700,28900,28900,28950,28900,223
20240709,143700,8098006850,28900,28900,28900,28900,13
20240709,143600,8097631150,28900,28900,28950,28900,295
20240709,143500,8089102150,28950,28900,28950,28900,1603
20240709,143400,8042753050,28900,28900,28900,28900,6
20240709,143300,8042579650,28900,28900,28950,28900,962
20240709,143200,8014768500,28950,28900,28950,28900,654
20240709,143100,7995860400,28900,28900,28950,28900,137
20240709,143000,7991900600,28900,28950,28950,28900,207
20240709,142900,7985911400,28900,28900,28900,28900,20
20240709,142800,7985333400,28950,28900,28950,28900,198
20240709,142700,7979609450,28900,28900,28950,28900,112
20240709,142600,7976370250,28950,28900,28950,28900,109
20240709,142500,7973214750,28900,28900,28900,28900,56
20240709,142400,7971596350,28900,28950,28950,28900,87
20240709,142300,7969078150,28950,28950,28950,28900,163
20240709,142200,7964364550,28900,28900,28900,28900,285
20240709,142100,7956128050,28900,28950,28950,28900,186
20240709,142000,7950746800,28900,28900,28900,28900,281
20240709,141900,7942625900,28950,28850,28950,28850,4734
20240709,141800,7805805950,28850,28900,28900,28850,12
20240709,141700,7805459250,28850,28900,28900,28850,12
20240709,141600,7805113000,28850,28850,28850,28850,65
20240709,141500,7803237750,28850,28850,28850,28850,3
20240709,141400,7803151200,28850,28900,28900,28850,945
20240709,141300,7775887900,28850,28850,28850,28850,339
20240709,141200,7766107750,28850,28850,28850,28850,44
20240709,141100,7764838350,28850,28850,28850,28850,21
20240709,141000,7764232500,28850,28850,28850,28850,3441
20240709,140900,7664959650,28850,28850,28850,28850,20
20240709,140800,7664382650,28850,28850,28900,28850,197
20240709,140700,7658691700,28850,28850,28900,28850,529
20240709,140600,7643406900,28850,28900,28900,28850,1585
20240709,140500,7597600900,28850,28950,28950,28850,3454
20240709,140400,7497778150,28950,28900,28950,28900,487
20240709,140300,7483697100,28950,28900,28950,28900,4123
20240709,140200,7364370700,28900,28900,28950,28900,175
20240709,140100,7359312800,28900,28900,28900,28900,2
20240709,140000,7359255000,28900,28900,28900,28900,100
20240709,135900,7356365000,28900,28950,28950,28900,1929
20240709,135800,7300563950,28900,28950,28950,28900,5
20240709,135700,7300419400,28950,28900,28950,28900,248
20240709,135600,7293244750,28900,28900,28900,28900,109
20240709,135500,7290094650,28900,28950,28950,28900,32
20240709,135400,7289169800,28900,28900,28900,28900,23
20240709,135300,7288505100,28950,28900,28950,28900,1123
20240709,135200,7256044750,28900,28900,28900,28900,60
20240709,135100,7254310750,28900,28900,28900,28900,70
20240709,135000,7252287750,28900,28900,28900,28900,91
20240709,134900,7249657850,28900,28950,28950,28900,157
20240709,134800,7245118850,28900,28900,28900,28900,8
20240709,134700,7244887650,28900,28900,28900,28900,44
20240709,134600,7243616050,28950,28950,28950,28950,148
20240709,134500,7239331450,28900,28900,28900,28900,22
20240709,134400,7238695650,28950,28900,28950,28900,153
20240709,134300,7234271350,28900,28900,28900,28900,67
20240709,134200,7232335050,28900,28850,28900,28850,1052
20240709,134100,7201936100,28900,28950,28950,28900,1539
20240709,134000,7157455550,28950,28950,28950,28900,5
20240709,133900,7157310950,28950,28900,28950,28900,256
20240709,133800,7149909950,28900,28900,28900,28900,1
20240709,133700,7149881050,28900,28950,28950,28900,311
20240709,133600,7140878100,28950,28900,28950,28900,13
20240709,133500,7140501900,28900,28900,28900,28900,2
20240709,133400,7140444100,28950,28900,28950,28900,999
20240709,133300,7111570200,28900,28950,28950,28900,543
20240709,133200,7095860950,28900,28900,28900,28900,6
20240709,133100,7095687550,28900,28900,28900,28900,0
20240709,133000,7095687550,28900,28900,28900,28900,235
20240709,132900,7088896050,28900,28900,28900,28900,683
20240709,132800,7069157350,28950,28900,28950,28850,3769
20240709,132700,6960248950,28900,28900,28900,28900,7
20240709,132600,6960046650,28850,28850,28850,28850,199
20240709,132500,6954305500,28850,28850,28850,28850,30
20240709,132400,6953440000,28850,28850,28850,28850,17
20240709,132300,6952949550,28850,28850,28850,28850,24
20240709,132200,6952257150,28850,28850,28850,28850,0
20240709,132100,6952257150,28850,28900,28900,28850,12
20240709,132000,6951910450,28850,28900,28900,28850,95
20240709,131900,6949168200,28900,28900,28900,28850,206
20240709,131800,6943215550,28850,28900,28900,28850,71
20240709,131700,6941163750,28900,28900,28900,28850,1172
20240709,131600,6907345950,28900,28900,28900,28900,96
20240709,131500,6904571550,28900,28900,28900,28850,130
20240709,131400,6900815200,28850,28850,28850,28850,1900
20240709,131300,6846000200,28900,28900,28900,28900,154
20240709,131200,6841549600,28900,28900,28900,28900,10
20240709,131100,6841260600,28850,28850,28850,28850,0
20240709,131000,6841260600,28850,28900,28900,28850,659
20240709,130900,6822215550,28850,28900,28900,28850,130
20240709,130800,6818458600,28850,28900,28900,28850,106
20240709,130700,6815395500,28900,28900,28900,28900,265
20240709,130600,6807737000,28900,28900,28900,28900,425
20240709,130500,6795454500,28900,28900,28900,28900,683
20240709,130400,6775715800,28900,28900,28900,28900,1724
20240709,130300,6725892200,28900,28900,28900,28900,71
20240709,130200,6723840300,28900,28900,28900,28850,467
20240709,130100,6710361350,28900,28900,28900,28900,384
20240709,130000,6699263750,28900,28900,28900,28900,488
20240709,125900,6685160550,28900,28900,28900,28850,209
20240709,125800,6679120700,28900,28850,28900,28850,81
20240709,125700,6676780400,28900,28900,28950,28850,1254
20240709,125600,6640539850,28900,28950,28950,28900,1129
20240709,125500,6607907300,28900,28950,28950,28900,32
20240709,125400,6606981450,28900,28900,28950,28850,1850
20240709,125300,6553510350,28850,28850,28850,28850,7
20240709,125200,6553308400,28850,28900,28900,28850,1072
20240709,125100,6522381150,28850,28850,28900,28850,225
20240709,125000,6515879000,28850,28850,28900,28850,72
20240709,124900,6513801750,28900,28850,28900,28850,101
20240709,124800,6510885700,28850,28850,28850,28850,1062
20240709,124700,6480247000,28850,28850,28850,28850,2
20240709,124600,6480189300,28850,28850,28850,28850,50
20240709,124500,6478746800,28900,28900,28900,28900,101
20240709,124400,6475827900,28850,28850,28900,28850,48
20240709,124300,6474442850,28900,28900,28900,28850,4
20240709,124200,6474327350,28900,28900,28900,28900,188
20240709,124100,6468894150,28900,28950,28950,28900,568
20240709,124000,6452472850,28900,28900,28950,28900,144
20240709,123900,6448310750,28900,28950,28950,28900,63
20240709,123800,6446489550,28900,28900,28900,28900,162
20240709,123700,6441807750,28950,28950,28950,28900,166
20240709,123600,6437003250,28900,28900,28950,28900,47
20240709,123500,6435644300,28900,28900,28950,28900,46
20240709,123400,6434314050,28900,28850,28950,28850,503
20240709,123300,6419776150,28900,28900,28900,28900,309
20240709,123200,6410846050,28900,28900,28900,28850,63
20240709,123100,6409025450,28900,28900,28900,28850,472
20240709,123000,6395384850,28900,28850,28900,28850,231
20240709,122900,6388709450,28900,28900,28900,28850,231
20240709,122800,6382033600,28900,28900,28900,28850,16
20240709,122700,6381571350,28850,28850,28850,28850,5
20240709,122600,6381427100,28900,28850,28900,28850,30
20240709,122500,6380561100,28850,28850,28850,28850,2
20240709,122400,6380503400,28900,28850,28900,28850,12
20240709,122300,6380156700,28900,28850,28900,28850,17
20240709,122200,6379665750,28900,28850,28900,28850,7552
20240709,122100,6161504000,28850,28800,28850,28800,2030
20240709,122000,6103018850,28800,28800,28800,28800,353
20240709,121900,6092852450,28850,28800,28850,28800,332
20240709,121800,6083286250,28800,28850,28850,28800,406
20240709,121700,6071573350,28800,28800,28850,28800,112
20240709,121600,6068342300,28800,28800,28800,28800,22
20240709,121500,6067708700,28800,28800,28800,28800,111
20240709,121400,6064511900,28800,28800,28800,28800,2
20240709,121300,6064454300,28800,28850,28850,28800,259
20240709,121200,6056982250,28850,28800,28850,28800,238
20240709,121100,6050123550,28800,28800,28800,28800,60
20240709,121000,6048395550,28800,28800,28850,28800,21
20240709,120900,6047789900,28850,28750,28850,28750,4192
20240709,120800,5927039800,28750,28750,28750,28750,2
20240709,120700,5926982300,28800,28750,28800,28750,225
20240709,120600,5920505250,28750,28750,28750,28750,404
20240709,120500,5908890250,28750,28800,28800,28750,5
20240709,120400,5908746450,28750,28750,28750,28750,2
20240709,120300,5908688950,28750,28750,28750,28750,104
20240709,120200,5905698950,28750,28750,28750,28750,9
20240709,120100,5905440200,28750,28750,28750,28750,3
20240709,120000,5905353950,28750,28750,28750,28750,0
20240709,115900,5905353950,28750,28800,28800,28750,197
20240709,115800,5899680850,28800,28800,28850,28800,1118
20240709,115700,5867471650,28800,28800,28850,28800,1522
20240709,115600,5823619650,28800,28800,28800,28800,2
20240709,115500,5823562050,28800,28800,28800,28800,69
20240709,115400,5821574850,28850,28800,28850,28800,39
20240709,115300,5820450400,28800,28800,28800,28800,81
20240709,115200,5818117600,28800,28850,28850,28800,345
20240709,115100,5808166950,28800,28800,28800,28800,24
20240709,115000,5807475750,28850,28800,28850,28800,36
20240709,114900,5806438700,28800,28800,28850,28800,913
20240709,114800,5780144200,28800,28800,28800,28800,2407
20240709,114700,5710822600,28750,28800,28800,28750,114
20240709,114600,5707539550,28800,28750,28800,28750,118
20240709,114500,5704141450,28750,28750,28750,28750,0
20240709,114400,5704141450,28750,28750,28750,28750,156
20240709,114300,5699656450,28750,28800,28800,28750,7
20240709,114200,5699455000,28750,28750,28750,28750,2
20240709,114100,5699397500,28750,28750,28750,28750,5
20240709,114000,5699253750,28750,28750,28750,28750,104
20240709,113900,5696263750,28750,28750,28750,28750,1021
20240709,113800,5666910000,28700,28700,28700,28700,222
20240709,113700,5660538600,28700,28750,28750,28700,144
20240709,113600,5656401600,28750,28750,28750,28750,1392
20240709,113500,5616381600,28750,28750,28750,28750,5947
20240709,113400,5445405350,28700,28700,28700,28700,72
20240709,113300,5443338950,28700,28700,28700,28700,6
20240709,113200,5443166750,28700,28700,28700,28700,115
20240709,113100,5439866250,28700,28700,28700,28700,78
20240709,113000,5437627650,28700,28700,28700,28700,2
20240709,112900,5437570250,28700,28700,28700,28700,163
20240709,112800,5432892150,28700,28700,28700,28700,143
20240709,112700,5428788050,28700,28700,28700,28700,2814
20240709,112600,5348026250,28700,28700,28700,28700,217
20240709,112500,5341798350,28700,28700,28700,28700,1690
20240709,112400,5293295350,28700,28700,28700,28700,1283
20240709,112300,5256473250,28700,28700,28750,28700,4696
20240709,112200,5121669850,28700,28700,28700,28700,1721
20240709,112100,5072277150,28700,28700,28700,28700,64
20240709,112000,5070440350,28700,28700,28700,28700,72
20240709,111900,5068373950,28700,28700,28700,28700,110
20240709,111800,5065216950,28700,28750,28750,28700,341
20240709,111700,5055419300,28700,28700,28700,28700,3
20240709,111600,5055333200,28700,28700,28700,28700,406
20240709,111500,5043681000,28750,28700,28750,28700,72
20240709,111400,5041611300,28700,28700,28750,28700,161
20240709,111300,5036989650,28750,28750,28750,28700,180
20240709,111200,5031815950,28750,28700,28750,28700,503
20240709,111100,5017354800,28750,28700,28750,28700,10
20240709,111000,5017067500,28700,28700,28700,28700,11
20240709,110900,5016751800,28750,28700,28750,28700,432
20240709,110800,5004331950,28700,28700,28700,28700,12
20240709,110700,5003987550,28700,28750,28750,28700,2412
20240709,110600,4934645650,28750,28750,28750,28750,14
20240709,110500,4934243150,28750,28750,28750,28750,4
20240709,110400,4934128150,28750,28800,28800,28750,13
20240709,110300,4933753950,28750,28750,28750,28750,62
20240709,110200,4931971450,28800,28800,28800,28750,245
20240709,110100,4924915550,28800,28750,28800,28750,1448
20240709,110000,4883227950,28750,28800,28800,28750,40
20240709,105900,4882077850,28750,28750,28750,28750,62
20240709,105800,4880295350,28750,28750,28750,28750,17
20240709,105700,4879806600,28750,28750,28750,28750,175
20240709,105600,4874775350,28750,28750,28800,28750,68
20240709,105500,4872820300,28750,28750,28750,28750,22
20240709,105400,4872187800,28750,28750,28750,28750,4
20240709,105300,4872072800,28800,28800,28800,28750,47
20240709,105200,4870719850,28750,28750,28800,28750,14
20240709,105100,4870317300,28750,28750,28750,28750,19
20240709,105000,4869771050,28750,28750,28750,28750,9
20240709,104900,4869512300,28750,28750,28750,28750,188
20240709,104800,4864107300,28750,28750,28750,28700,2909
20240709,104700,4780473650,28750,28750,28750,28750,287
20240709,104600,4772222400,28750,28700,28750,28700,725
20240709,104500,4751390700,28750,28750,28750,28700,3674
20240709,104400,4645763250,28750,28750,28750,28700,1270
20240709,104300,4609250850,28750,28700,28750,28700,141
20240709,104200,4605198350,28700,28700,28700,28700,2
20240709,104100,4605140950,28700,28750,28750,28700,4121
20240709,104000,4486662300,28700,28700,28700,28700,1166
20240709,103900,4453198100,28700,28700,28700,28700,16
20240709,103800,4452738900,28700,28750,28750,28700,27
20240709,103700,4451963700,28750,28750,28750,28700,31
20240709,103600,4451072500,28750,28750,28750,28750,2067
20240709,103500,4391646250,28750,28750,28750,28750,762
20240709,103400,4369738750,28750,28750,28750,28750,0
20240709,103300,4369738750,28750,28750,28750,28750,473
20240709,103200,4356140000,28700,28750,28750,28700,966
20240709,103100,4328373450,28750,28700,28750,28700,359
20240709,103000,4318057300,28750,28750,28750,28750,235
20240709,102900,4311301050,28700,28750,28750,28700,74
20240709,102800,4309173700,28700,28700,28700,28700,3
20240709,102700,4309087600,28700,28750,28750,28700,4453
20240709,102600,4181079450,28750,28750,28750,28700,171
20240709,102500,4176164800,28750,28750,28750,28700,371
20240709,102400,4165503700,28750,28700,28750,28700,1195
20240709,102300,4131147600,28750,28750,28750,28700,575
20240709,102200,4114636550,28750,28700,28750,28700,136
20240709,102100,4110732650,28750,28750,28750,28700,16
20240709,102000,4110272750,28750,28700,28750,28700,227
20240709,101900,4103751150,28750,28700,28750,28700,356
20240709,101800,4093533400,28700,28700,28700,28700,299
20240709,101700,4084952100,28700,28700,28750,28700,337
20240709,101600,4075280100,28700,28700,28750,28700,599
20240709,101500,4058088250,28700,28700,28700,28700,596
20240709,101400,4040983050,28700,28750,28750,28700,7
20240709,101300,4040782000,28700,28750,28750,28700,350
20240709,101200,4030736750,28700,28700,28700,28700,2206
20240709,101100,3967424550,28700,28750,28750,28700,127
20240709,101000,3963773350,28750,28750,28750,28700,4556
20240709,100900,3832820650,28750,28750,28800,28750,542
20240709,100800,3817238100,28750,28750,28750,28750,479
20240709,100700,3803466850,28750,28750,28750,28750,55
20240709,100600,3801885600,28750,28750,28800,28750,3799
20240709,100500,3692645100,28750,28750,28800,28750,160
20240709,100400,3688043300,28750,28800,28800,28750,212
20240709,100300,3681948250,28750,28750,28750,28750,601
20240709,100200,3664669500,28800,28800,28800,28750,2207
20240709,100100,3601217950,28800,28800,28800,28750,2980
20240709,100000,3515463900,28800,28800,28850,28800,5729
20240709,095900,3350468650,28800,28800,28800,28800,78
20240709,095800,3348222250,28850,28800,28850,28800,615
20240709,095700,3330510000,28800,28800,28800,28800,277
20240709,095600,3322532400,28850,28800,28850,28800,64
20240709,095500,3320689000,28800,28800,28800,28800,204
20240709,095400,3314813800,28800,28800,28850,28800,75
20240709,095300,3312653300,28800,28800,28850,28800,249
20240709,095200,3305482050,28850,28800,28850,28800,146
20240709,095100,3301277200,28800,28800,28850,28800,588
20240709,095000,3284342700,28800,28850,28850,28800,110
20240709,094900,3281172400,28800,28850,28850,28800,356
20240709,094800,3270905550,28850,28800,28850,28800,630
20240709,094700,3252759050,28800,28800,28850,28800,770
20240709,094600,3230569500,28800,28850,28850,28800,169
20240709,094500,3225702250,28800,28800,28850,28800,3095
20240709,094400,3136560600,28800,28800,28800,28750,1766
20240709,094300,3085722150,28750,28750,28750,28750,102
20240709,094200,3082789650,28800,28750,28800,28750,2837
20240709,094100,3001091850,28750,28750,28750,28750,82
20240709,094000,2998734350,28750,28750,28800,28750,915
20240709,093900,2972408050,28750,28700,28750,28700,2055
20240709,093800,2913340300,28750,28700,28750,28700,1275
20240709,093700,2876747700,28650,28650,28700,28650,25
20240709,093600,2876031400,28650,28700,28700,28650,466
20240709,093500,2862670800,28700,28650,28700,28650,1916
20240709,093400,2807748750,28650,28700,28750,28650,6852
20240709,093300,2611138400,28700,28700,28700,28700,4093
20240709,093200,2493669300,28700,28750,28750,28700,2796
20240709,093100,2413284350,28750,28750,28750,28750,482
20240709,093000,2399426850,28800,28750,28800,28750,113
20240709,092900,2396172500,28750,28750,28800,28750,246
20240709,092800,2389099800,28750,28800,28800,28750,516
20240709,092700,2374264750,28750,28750,28800,28750,2740
20240709,092600,2295484750,28800,28750,28800,28750,3208
20240709,092500,2203254700,28750,28700,28750,28700,57
20240709,092400,2201617000,28700,28750,28750,28700,3620
20240709,092300,2097588550,28750,28750,28750,28750,478
20240709,092200,2083846050,28750,28750,28800,28750,3906
20240709,092100,1971547050,28750,28800,28800,28750,2226
20240709,092000,1907541050,28800,28850,28850,28750,3350
20240709,091900,1811059500,28850,28800,28850,28800,252
20240709,091800,1803790450,28850,28800,28850,28800,1440
20240709,091700,1762257900,28800,28850,28850,28800,1835
20240709,091600,1709326650,28850,28850,28900,28850,439
20240709,091500,1696656250,28900,28850,28900,28850,8461
20240709,091400,1452552550,28900,28900,28900,28850,850
20240709,091300,1427994300,28850,28850,28900,28850,2715
20240709,091200,1349658850,28900,28850,28900,28850,742
20240709,091100,1328221650,28850,28900,28900,28850,5759
20240709,091000,1161917600,28950,28950,28950,28900,883
20240709,090900,1136354800,28950,28900,29000,28900,9469
20240709,090800,862255400,28900,28900,28950,28850,1671
20240709,090700,813972300,28900,28900,28950,28900,1378
20240709,090600,774147850,28900,28950,28950,28850,3537
20240709,090500,671963550,28950,28950,28950,28900,4492
20240709,090400,542033200,28900,28950,28950,28900,4136
20240709,090300,422333300,28950,28900,28950,28900,2331
20240709,090200,354892100,28900,28950,28950,28900,745
20240709,090100,333357850,28900,28850,28900,28850,4181
20240709,090000,212560000,28850,28800,28900,28750,7376