KissMeData/389500/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,213900,405807050,20300,20300,20300,20300,334
20240711,213800,405807050,20300,20300,20300,20300,0
20240711,213700,405807050,20300,20300,20300,20300,0
20240711,213600,405807050,20300,20300,20300,20300,0
20240711,213500,405807050,20300,20300,20300,20300,0
20240711,213400,405807050,20300,20300,20300,20300,0
20240711,213300,405807050,20300,20300,20300,20300,0
20240711,213200,405807050,20300,20300,20300,20300,0
20240711,213100,405807050,20300,20300,20300,20300,0
20240711,213000,405807050,20300,20300,20300,20300,0
20240711,212900,405807050,20300,20300,20300,20300,0
20240711,212800,405807050,20300,20300,20300,20300,0
20240711,212700,405807050,20300,20300,20300,20300,0
20240711,212600,405807050,20300,20300,20300,20300,0
20240711,212500,405807050,20300,20300,20300,20300,0
20240711,212400,405807050,20300,20300,20300,20300,0
20240711,212300,405807050,20300,20300,20300,20300,0
20240711,212200,405807050,20300,20300,20300,20300,0
20240711,212100,405807050,20300,20300,20300,20300,0
20240711,212000,405807050,20300,20300,20300,20300,0
20240711,211900,405807050,20300,20300,20300,20300,0
20240711,211800,405807050,20300,20300,20300,20300,0
20240711,211700,405807050,20300,20300,20300,20300,0
20240711,211600,405807050,20300,20300,20300,20300,0
20240711,211500,405807050,20300,20300,20300,20300,0
20240711,211400,405807050,20300,20300,20300,20300,0
20240711,211300,405807050,20300,20300,20300,20300,0
20240711,211200,405807050,20300,20300,20300,20300,0
20240711,211100,405807050,20300,20300,20300,20300,0
20240711,211000,405807050,20300,20300,20300,20300,0
20240711,210900,405807050,20300,20300,20300,20300,334
20240711,210800,405807050,20300,20300,20300,20300,0
20240711,210700,405807050,20300,20300,20300,20300,0
20240711,210600,405807050,20300,20300,20300,20300,0
20240711,210500,405807050,20300,20300,20300,20300,0
20240711,210400,405807050,20300,20300,20300,20300,0
20240711,210300,405807050,20300,20300,20300,20300,0
20240711,210200,405807050,20300,20300,20300,20300,0
20240711,210100,405807050,20300,20300,20300,20300,0
20240711,210000,405807050,20300,20300,20300,20300,0
20240711,205900,405807050,20300,20300,20300,20300,0
20240711,205800,405807050,20300,20300,20300,20300,0
20240711,205700,405807050,20300,20300,20300,20300,0
20240711,205600,405807050,20300,20300,20300,20300,0
20240711,205500,405807050,20300,20300,20300,20300,0
20240711,205400,405807050,20300,20300,20300,20300,0
20240711,205300,405807050,20300,20300,20300,20300,0
20240711,205200,405807050,20300,20300,20300,20300,0
20240711,205100,405807050,20300,20300,20300,20300,0
20240711,205000,405807050,20300,20300,20300,20300,0
20240711,204900,405807050,20300,20300,20300,20300,0
20240711,204800,405807050,20300,20300,20300,20300,0
20240711,204700,405807050,20300,20300,20300,20300,0
20240711,204600,405807050,20300,20300,20300,20300,0
20240711,204500,405807050,20300,20300,20300,20300,0
20240711,204400,405807050,20300,20300,20300,20300,0
20240711,204300,405807050,20300,20300,20300,20300,0
20240711,204200,405807050,20300,20300,20300,20300,0
20240711,204100,405807050,20300,20300,20300,20300,0
20240711,204000,405807050,20300,20300,20300,20300,0
20240711,203900,405807050,20300,20300,20300,20300,334
20240711,203800,405807050,20300,20300,20300,20300,0
20240711,203700,405807050,20300,20300,20300,20300,0
20240711,203600,405807050,20300,20300,20300,20300,0
20240711,203500,405807050,20300,20300,20300,20300,0
20240711,203400,405807050,20300,20300,20300,20300,0
20240711,203300,405807050,20300,20300,20300,20300,0
20240711,203200,405807050,20300,20300,20300,20300,0
20240711,203100,405807050,20300,20300,20300,20300,0
20240711,203000,405807050,20300,20300,20300,20300,0
20240711,202900,405807050,20300,20300,20300,20300,0
20240711,202800,405807050,20300,20300,20300,20300,0
20240711,202700,405807050,20300,20300,20300,20300,0
20240711,202600,405807050,20300,20300,20300,20300,0
20240711,202500,405807050,20300,20300,20300,20300,0
20240711,202400,405807050,20300,20300,20300,20300,0
20240711,202300,405807050,20300,20300,20300,20300,0
20240711,202200,405807050,20300,20300,20300,20300,0
20240711,202100,405807050,20300,20300,20300,20300,0
20240711,202000,405807050,20300,20300,20300,20300,0
20240711,201900,405807050,20300,20300,20300,20300,0
20240711,201800,405807050,20300,20300,20300,20300,0
20240711,201700,405807050,20300,20300,20300,20300,0
20240711,201600,405807050,20300,20300,20300,20300,0
20240711,201500,405807050,20300,20300,20300,20300,0
20240711,201400,405807050,20300,20300,20300,20300,0
20240711,201300,405807050,20300,20300,20300,20300,0
20240711,201200,405807050,20300,20300,20300,20300,0
20240711,201100,405807050,20300,20300,20300,20300,0
20240711,201000,405807050,20300,20300,20300,20300,0
20240711,200900,405807050,20300,20300,20300,20300,334
20240711,200800,405807050,20300,20300,20300,20300,0
20240711,200700,405807050,20300,20300,20300,20300,0
20240711,200600,405807050,20300,20300,20300,20300,0
20240711,200500,405807050,20300,20300,20300,20300,0
20240711,200400,405807050,20300,20300,20300,20300,0
20240711,200300,405807050,20300,20300,20300,20300,0
20240711,200200,405807050,20300,20300,20300,20300,0
20240711,200100,405807050,20300,20300,20300,20300,0
20240711,200000,405807050,20300,20300,20300,20300,0
20240711,195900,405807050,20300,20300,20300,20300,0
20240711,195800,405807050,20300,20300,20300,20300,0
20240711,195700,405807050,20300,20300,20300,20300,0
20240711,195600,405807050,20300,20300,20300,20300,0
20240711,195500,405807050,20300,20300,20300,20300,0
20240711,195400,405807050,20300,20300,20300,20300,0
20240711,195300,405807050,20300,20300,20300,20300,0
20240711,195200,405807050,20300,20300,20300,20300,0
20240711,195100,405807050,20300,20300,20300,20300,0
20240711,195000,405807050,20300,20300,20300,20300,0
20240711,194900,405807050,20300,20300,20300,20300,0
20240711,194800,405807050,20300,20300,20300,20300,0
20240711,194700,405807050,20300,20300,20300,20300,0
20240711,194600,405807050,20300,20300,20300,20300,0
20240711,194500,405807050,20300,20300,20300,20300,0
20240711,194400,405807050,20300,20300,20300,20300,0
20240711,194300,405807050,20300,20300,20300,20300,0
20240711,194200,405807050,20300,20300,20300,20300,0
20240711,194100,405807050,20300,20300,20300,20300,0
20240711,194000,405807050,20300,20300,20300,20300,0
20240711,193900,405807050,20300,20300,20300,20300,334
20240711,193800,405807050,20300,20300,20300,20300,0
20240711,193700,405807050,20300,20300,20300,20300,0
20240711,193600,405807050,20300,20300,20300,20300,0
20240711,193500,405807050,20300,20300,20300,20300,0
20240711,193400,405807050,20300,20300,20300,20300,0
20240711,193300,405807050,20300,20300,20300,20300,0
20240711,193200,405807050,20300,20300,20300,20300,0
20240711,193100,405807050,20300,20300,20300,20300,0
20240711,193000,405807050,20300,20300,20300,20300,0
20240711,192900,405807050,20300,20300,20300,20300,0
20240711,192800,405807050,20300,20300,20300,20300,0
20240711,192700,405807050,20300,20300,20300,20300,0
20240711,192600,405807050,20300,20300,20300,20300,0
20240711,192500,405807050,20300,20300,20300,20300,0
20240711,192400,405807050,20300,20300,20300,20300,0
20240711,192300,405807050,20300,20300,20300,20300,0
20240711,192200,405807050,20300,20300,20300,20300,0
20240711,192100,405807050,20300,20300,20300,20300,0
20240711,192000,405807050,20300,20300,20300,20300,0
20240711,191900,405807050,20300,20300,20300,20300,0
20240711,191800,405807050,20300,20300,20300,20300,0
20240711,191700,405807050,20300,20300,20300,20300,0
20240711,191600,405807050,20300,20300,20300,20300,0
20240711,191500,405807050,20300,20300,20300,20300,0
20240711,191400,405807050,20300,20300,20300,20300,0
20240711,191300,405807050,20300,20300,20300,20300,0
20240711,191200,405807050,20300,20300,20300,20300,0
20240711,191100,405807050,20300,20300,20300,20300,0
20240711,191000,405807050,20300,20300,20300,20300,0
20240711,190900,405807050,20300,20300,20300,20300,334
20240711,190800,405807050,20300,20300,20300,20300,0
20240711,190700,405807050,20300,20300,20300,20300,0
20240711,190600,405807050,20300,20300,20300,20300,0
20240711,190500,405807050,20300,20300,20300,20300,0
20240711,190400,405807050,20300,20300,20300,20300,0
20240711,190300,405807050,20300,20300,20300,20300,0
20240711,190200,405807050,20300,20300,20300,20300,0
20240711,190100,405807050,20300,20300,20300,20300,0
20240711,190000,405807050,20300,20300,20300,20300,0
20240711,185900,405807050,20300,20300,20300,20300,0
20240711,185800,405807050,20300,20300,20300,20300,0
20240711,185700,405807050,20300,20300,20300,20300,0
20240711,185600,405807050,20300,20300,20300,20300,0
20240711,185500,405807050,20300,20300,20300,20300,0
20240711,185400,405807050,20300,20300,20300,20300,0
20240711,185300,405807050,20300,20300,20300,20300,0
20240711,185200,405807050,20300,20300,20300,20300,0
20240711,185100,405807050,20300,20300,20300,20300,0
20240711,185000,405807050,20300,20300,20300,20300,0
20240711,184900,405807050,20300,20300,20300,20300,0
20240711,184800,405807050,20300,20300,20300,20300,0
20240711,184700,405807050,20300,20300,20300,20300,0
20240711,184600,405807050,20300,20300,20300,20300,0
20240711,184500,405807050,20300,20300,20300,20300,0
20240711,184400,405807050,20300,20300,20300,20300,0
20240711,184300,405807050,20300,20300,20300,20300,0
20240711,184200,405807050,20300,20300,20300,20300,0
20240711,184100,405807050,20300,20300,20300,20300,0
20240711,184000,405807050,20300,20300,20300,20300,0
20240711,183900,405807050,20300,20300,20300,20300,334
20240711,183800,405807050,20300,20300,20300,20300,0
20240711,183700,405807050,20300,20300,20300,20300,0
20240711,183600,405807050,20300,20300,20300,20300,0
20240711,183500,405807050,20300,20300,20300,20300,0
20240711,183400,405807050,20300,20300,20300,20300,0
20240711,183300,405807050,20300,20300,20300,20300,0
20240711,183200,405807050,20300,20300,20300,20300,0
20240711,183100,405807050,20300,20300,20300,20300,0
20240711,183000,405807050,20300,20300,20300,20300,0
20240711,182900,405807050,20300,20300,20300,20300,0
20240711,182800,405807050,20300,20300,20300,20300,0
20240711,182700,405807050,20300,20300,20300,20300,0
20240711,182600,405807050,20300,20300,20300,20300,0
20240711,182500,405807050,20300,20300,20300,20300,0
20240711,182400,405807050,20300,20300,20300,20300,0
20240711,182300,405807050,20300,20300,20300,20300,0
20240711,182200,405807050,20300,20300,20300,20300,0
20240711,182100,405807050,20300,20300,20300,20300,0
20240711,182000,405807050,20300,20300,20300,20300,0
20240711,181900,405807050,20300,20300,20300,20300,0
20240711,181800,405807050,20300,20300,20300,20300,0
20240711,181700,405807050,20300,20300,20300,20300,0
20240711,181600,405807050,20300,20300,20300,20300,0
20240711,181500,405807050,20300,20300,20300,20300,0
20240711,181400,405807050,20300,20300,20300,20300,0
20240711,181300,405807050,20300,20300,20300,20300,0
20240711,181200,405807050,20300,20300,20300,20300,0
20240711,181100,405807050,20300,20300,20300,20300,0
20240711,181000,405807050,20300,20300,20300,20300,0
20240711,180900,405807050,20300,20300,20300,20300,334
20240711,180800,405807050,20300,20300,20300,20300,0
20240711,180700,405807050,20300,20300,20300,20300,0
20240711,180600,405807050,20300,20300,20300,20300,0
20240711,180500,405807050,20300,20300,20300,20300,0
20240711,180400,405807050,20300,20300,20300,20300,0
20240711,180300,405807050,20300,20300,20300,20300,0
20240711,180200,405807050,20300,20300,20300,20300,0
20240711,180100,405807050,20300,20300,20300,20300,0
20240711,180000,405807050,20300,20300,20300,20300,0
20240711,175900,405807050,20300,20300,20300,20300,0
20240711,175800,405807050,20300,20300,20300,20300,0
20240711,175700,405807050,20300,20300,20300,20300,0
20240711,175600,405807050,20300,20300,20300,20300,0
20240711,175500,405807050,20300,20300,20300,20300,0
20240711,175400,405807050,20300,20300,20300,20300,0
20240711,175300,405807050,20300,20300,20300,20300,0
20240711,175200,405807050,20300,20300,20300,20300,0
20240711,175100,405807050,20300,20300,20300,20300,0
20240711,175000,405807050,20300,20300,20300,20300,0
20240711,174900,405807050,20300,20300,20300,20300,0
20240711,174800,405807050,20300,20300,20300,20300,0
20240711,174700,405807050,20300,20300,20300,20300,0
20240711,174600,405807050,20300,20300,20300,20300,0
20240711,174500,405807050,20300,20300,20300,20300,0
20240711,174400,405807050,20300,20300,20300,20300,0
20240711,174300,405807050,20300,20300,20300,20300,0
20240711,174200,405807050,20300,20300,20300,20300,0
20240711,174100,405807050,20300,20300,20300,20300,0
20240711,174000,405807050,20300,20300,20300,20300,0
20240711,173900,405807050,20300,20300,20300,20300,334
20240711,173800,405807050,20300,20300,20300,20300,0
20240711,173700,405807050,20300,20300,20300,20300,0
20240711,173600,405807050,20300,20300,20300,20300,0
20240711,173500,405807050,20300,20300,20300,20300,0
20240711,173400,405807050,20300,20300,20300,20300,0
20240711,173300,405807050,20300,20300,20300,20300,0
20240711,173200,405807050,20300,20300,20300,20300,0
20240711,173100,405807050,20300,20300,20300,20300,0
20240711,173000,405807050,20300,20300,20300,20300,0
20240711,172900,405807050,20300,20300,20300,20300,0
20240711,172800,405807050,20300,20300,20300,20300,0
20240711,172700,405807050,20300,20300,20300,20300,0
20240711,172600,405807050,20300,20300,20300,20300,0
20240711,172500,405807050,20300,20300,20300,20300,0
20240711,172400,405807050,20300,20300,20300,20300,0
20240711,172300,405807050,20300,20300,20300,20300,0
20240711,172200,405807050,20300,20300,20300,20300,0
20240711,172100,405807050,20300,20300,20300,20300,0
20240711,172000,405807050,20300,20300,20300,20300,0
20240711,171900,405807050,20300,20300,20300,20300,0
20240711,171800,405807050,20300,20300,20300,20300,0
20240711,171700,405807050,20300,20300,20300,20300,0
20240711,171600,405807050,20300,20300,20300,20300,0
20240711,171500,405807050,20300,20300,20300,20300,0
20240711,171400,405807050,20300,20300,20300,20300,0
20240711,171300,405807050,20300,20300,20300,20300,0
20240711,171200,405807050,20300,20300,20300,20300,0
20240711,171100,405807050,20300,20300,20300,20300,0
20240711,171000,405807050,20300,20300,20300,20300,0
20240711,170900,405807050,20300,20300,20300,20300,334
20240711,170800,405807050,20300,20300,20300,20300,0
20240711,170700,405807050,20300,20300,20300,20300,0
20240711,170600,405807050,20300,20300,20300,20300,0
20240711,170500,405807050,20300,20300,20300,20300,0
20240711,170400,405807050,20300,20300,20300,20300,0
20240711,170300,405807050,20300,20300,20300,20300,0
20240711,170200,405807050,20300,20300,20300,20300,0
20240711,170100,405807050,20300,20300,20300,20300,0
20240711,170000,405807050,20300,20300,20300,20300,0
20240711,165900,405807050,20300,20300,20300,20300,0
20240711,165800,405807050,20300,20300,20300,20300,0
20240711,165700,405807050,20300,20300,20300,20300,0
20240711,165600,405807050,20300,20300,20300,20300,0
20240711,165500,405807050,20300,20300,20300,20300,0
20240711,165400,405807050,20300,20300,20300,20300,0
20240711,165300,405807050,20300,20300,20300,20300,0
20240711,165200,405807050,20300,20300,20300,20300,0
20240711,165100,405807050,20300,20300,20300,20300,0
20240711,165000,405807050,20300,20300,20300,20300,0
20240711,164900,405807050,20300,20300,20300,20300,0
20240711,164800,405807050,20300,20300,20300,20300,0
20240711,164700,405807050,20300,20300,20300,20300,0
20240711,164600,405807050,20300,20300,20300,20300,0
20240711,164500,405807050,20300,20300,20300,20300,0
20240711,164400,405807050,20300,20300,20300,20300,0
20240711,164300,405807050,20300,20300,20300,20300,0
20240711,164200,405807050,20300,20300,20300,20300,0
20240711,164100,405807050,20300,20300,20300,20300,0
20240711,164000,405807050,20300,20300,20300,20300,0
20240711,163900,405807050,20300,20300,20300,20300,334
20240711,163800,405807050,20300,20300,20300,20300,0
20240711,163700,405807050,20300,20300,20300,20300,0
20240711,163600,405807050,20300,20300,20300,20300,0
20240711,163500,405807050,20300,20300,20300,20300,0
20240711,163400,405807050,20300,20300,20300,20300,0
20240711,163300,405807050,20300,20300,20300,20300,0
20240711,163200,405807050,20300,20300,20300,20300,0
20240711,163100,405807050,20300,20300,20300,20300,0
20240711,163000,405807050,20300,20300,20300,20300,0
20240711,162900,405807050,20300,20300,20300,20300,0
20240711,162800,405807050,20300,20300,20300,20300,0
20240711,162700,405807050,20300,20300,20300,20300,0
20240711,162600,405807050,20300,20300,20300,20300,0
20240711,162500,405807050,20300,20300,20300,20300,0
20240711,162400,405807050,20300,20300,20300,20300,0
20240711,162300,405807050,20300,20300,20300,20300,0
20240711,162200,405807050,20300,20300,20300,20300,0
20240711,162100,405807050,20300,20300,20300,20300,0
20240711,162000,405807050,20300,20300,20300,20300,0
20240711,161900,405807050,20300,20300,20300,20300,0
20240711,161800,405807050,20300,20300,20300,20300,0
20240711,161700,405807050,20300,20300,20300,20300,0
20240711,161600,405807050,20300,20300,20300,20300,0
20240711,161500,405807050,20300,20300,20300,20300,0
20240711,161400,405807050,20300,20300,20300,20300,0
20240711,161300,405807050,20300,20300,20300,20300,0
20240711,161200,405807050,20300,20300,20300,20300,0
20240711,161100,405807050,20300,20300,20300,20300,0
20240711,161000,405807050,20300,20300,20300,20300,0
20240711,160900,405807050,20300,20300,20300,20300,334
20240711,160800,405807050,20300,20300,20300,20300,0
20240711,160700,405807050,20300,20300,20300,20300,0
20240711,160600,405807050,20300,20300,20300,20300,0
20240711,160500,405807050,20300,20300,20300,20300,0
20240711,160400,405807050,20300,20300,20300,20300,0
20240711,160300,405807050,20300,20300,20300,20300,0
20240711,160200,405807050,20300,20300,20300,20300,0
20240711,160100,405807050,20300,20300,20300,20300,0
20240711,160000,405807050,20300,20300,20300,20300,0
20240711,155900,405807050,20300,20300,20300,20300,0
20240711,155800,405807050,20300,20300,20300,20300,0
20240711,155700,405807050,20300,20300,20300,20300,0
20240711,155600,405807050,20300,20300,20300,20300,0
20240711,155500,405807050,20300,20300,20300,20300,0
20240711,155400,405807050,20300,20300,20300,20300,0
20240711,155300,405807050,20300,20300,20300,20300,0
20240711,155200,405807050,20300,20300,20300,20300,0
20240711,155100,405807050,20300,20300,20300,20300,0
20240711,155000,405807050,20300,20300,20300,20300,0
20240711,154900,405807050,20300,20300,20300,20300,0
20240711,154800,405807050,20300,20300,20300,20300,0
20240711,154700,405807050,20300,20300,20300,20300,0
20240711,154600,405807050,20300,20300,20300,20300,0
20240711,154500,405807050,20300,20300,20300,20300,0
20240711,154400,405807050,20300,20300,20300,20300,0
20240711,154300,405807050,20300,20300,20300,20300,0
20240711,154200,405807050,20300,20300,20300,20300,0
20240711,154100,405807050,20300,20300,20300,20300,0
20240711,154000,405807050,20300,20300,20300,20300,0
20240711,153900,405807050,20300,20300,20300,20300,334
20240711,153800,405807050,20300,20300,20300,20300,0
20240711,153700,405807050,20300,20300,20300,20300,0
20240711,153600,405807050,20300,20300,20300,20300,0
20240711,153500,405807050,20300,20300,20300,20300,0
20240711,153400,405807050,20300,20300,20300,20300,0
20240711,153300,405807050,20300,20300,20300,20300,0
20240711,153200,405807050,20300,20300,20300,20300,0
20240711,153100,405807050,20300,20300,20300,20300,0
20240711,153000,405807050,20300,20300,20300,20300,334
20240711,152900,399026850,20300,20300,20300,20300,0
20240711,152800,399026850,20300,20300,20300,20300,0
20240711,152700,399026850,20300,20300,20300,20300,0
20240711,152600,399026850,20300,20300,20300,20300,0
20240711,152500,399026850,20300,20300,20300,20300,0
20240711,152400,399026850,20300,20300,20300,20300,0
20240711,152300,399026850,20300,20300,20300,20300,0
20240711,152200,399026850,20300,20300,20300,20300,0
20240711,152100,399026850,20300,20300,20300,20300,0
20240711,152000,399026850,20300,20300,20300,20300,0
20240711,151900,399026850,20300,20350,20350,20300,78
20240711,151800,397443300,20300,20350,20350,20300,23
20240711,151700,396975950,20350,20350,20350,20350,11
20240711,151600,396752100,20350,20350,20350,20350,29
20240711,151500,396161950,20300,20300,20300,20300,101
20240711,151400,394111650,20350,20350,20350,20350,0
20240711,151300,394111650,20350,20350,20350,20350,0
20240711,151200,394111650,20350,20350,20350,20350,20
20240711,151100,393704650,20400,20400,20400,20400,0
20240711,151000,393704650,20400,20300,20400,20300,16
20240711,150900,393379750,20400,20400,20400,20400,1
20240711,150800,393359350,20300,20300,20300,20300,1
20240711,150700,393339050,20300,20350,20350,20300,684
20240711,150600,379437300,20350,20350,20350,20350,50
20240711,150500,378419800,20350,20350,20350,20350,275
20240711,150400,372823550,20350,20350,20350,20350,519
20240711,150300,362261900,20400,20450,20450,20400,267
20240711,150200,356815050,20450,20450,20450,20450,0
20240711,150100,356815050,20450,20450,20450,20450,0
20240711,150000,356815050,20450,20450,20450,20450,1
20240711,145900,356794600,20400,20400,20400,20400,13
20240711,145800,356529400,20450,20450,20450,20450,2
20240711,145700,356488500,20500,20500,20500,20500,0
20240711,145600,356488500,20500,20500,20500,20500,0
20240711,145500,356488500,20500,20500,20500,20500,0
20240711,145400,356488500,20500,20500,20500,20500,0
20240711,145300,356488500,20500,20400,20500,20400,68
20240711,145200,355100800,20400,20400,20400,20400,0
20240711,145100,355100800,20400,20400,20400,20400,18
20240711,145000,354733600,20400,20400,20400,20400,1
20240711,144900,354713200,20400,20400,20400,20400,0
20240711,144800,354713200,20400,20400,20400,20400,0
20240711,144700,354713200,20400,20400,20400,20400,0
20240711,144600,354713200,20400,20400,20400,20400,0
20240711,144500,354713200,20400,20400,20400,20400,0
20240711,144400,354713200,20400,20450,20450,20400,36
20240711,144300,353977100,20450,20450,20450,20450,3
20240711,144200,353915750,20400,20400,20400,20400,30
20240711,144100,353303750,20400,20400,20400,20400,0
20240711,144000,353303750,20400,20400,20400,20400,0
20240711,143900,353303750,20400,20400,20400,20400,0
20240711,143800,353303750,20400,20400,20400,20400,0
20240711,143700,353303750,20400,20400,20400,20400,0
20240711,143600,353303750,20400,20400,20400,20400,0
20240711,143500,353303750,20400,20400,20400,20400,0
20240711,143400,353303750,20400,20400,20400,20400,0
20240711,143300,353303750,20400,20400,20400,20400,0
20240711,143200,353303750,20400,20400,20400,20400,0
20240711,143100,353303750,20400,20400,20400,20400,7
20240711,143000,353160950,20400,20400,20400,20400,1
20240711,142900,353140550,20400,20400,20400,20400,21
20240711,142800,352712150,20400,20400,20400,20400,0
20240711,142700,352712150,20400,20400,20400,20400,0
20240711,142600,352712150,20400,20400,20400,20400,0
20240711,142500,352712150,20400,20400,20400,20400,0
20240711,142400,352712150,20400,20400,20400,20400,51
20240711,142300,351671750,20400,20400,20400,20400,12
20240711,142200,351426950,20450,20450,20450,20450,76
20240711,142100,349872750,20450,20450,20450,20450,2
20240711,142000,349831850,20450,20450,20450,20450,146
20240711,141900,346846150,20450,20450,20450,20450,0
20240711,141800,346846150,20450,20450,20450,20450,0
20240711,141700,346846150,20450,20450,20450,20450,0
20240711,141600,346846150,20450,20450,20450,20450,10
20240711,141500,346641650,20450,20450,20450,20450,1
20240711,141400,346621200,20450,20450,20450,20450,0
20240711,141300,346621200,20450,20450,20450,20450,0
20240711,141200,346621200,20450,20450,20450,20450,0
20240711,141100,346621200,20450,20450,20450,20450,0
20240711,141000,346621200,20450,20450,20450,20450,0
20240711,140900,346621200,20450,20450,20450,20450,0
20240711,140800,346621200,20450,20450,20450,20450,0
20240711,140700,346621200,20450,20450,20450,20450,5
20240711,140600,346518950,20450,20450,20450,20450,0
20240711,140500,346518950,20450,20450,20450,20450,10
20240711,140400,346314450,20450,20450,20450,20450,0
20240711,140300,346314450,20450,20450,20450,20450,0
20240711,140200,346314450,20450,20450,20450,20450,2
20240711,140100,346273550,20450,20450,20450,20450,11
20240711,140000,346048600,20450,20450,20450,20450,0
20240711,135900,346048600,20450,20450,20450,20450,1
20240711,135800,346028150,20450,20450,20450,20450,10
20240711,135700,345823650,20450,20450,20450,20450,17
20240711,135600,345476000,20450,20450,20450,20450,10
20240711,135500,345271500,20450,20400,20450,20400,22
20240711,135400,344821700,20400,20400,20400,20400,0
20240711,135300,344821700,20400,20400,20400,20400,2
20240711,135200,344780900,20400,20400,20400,20400,0
20240711,135100,344780900,20400,20400,20400,20400,11
20240711,135000,344556500,20400,20400,20400,20400,0
20240711,134900,344556500,20400,20400,20400,20400,0
20240711,134800,344556500,20400,20400,20400,20400,1
20240711,134700,344536100,20400,20350,20400,20350,98
20240711,134600,342540900,20400,20400,20400,20400,0
20240711,134500,342540900,20400,20400,20400,20400,0
20240711,134400,342540900,20400,20400,20400,20400,0
20240711,134300,342540900,20400,20400,20400,20400,191
20240711,134200,338644500,20400,20400,20400,20400,0
20240711,134100,338644500,20400,20400,20400,20400,0
20240711,134000,338644500,20400,20400,20400,20400,0
20240711,133900,338644500,20400,20400,20400,20400,0
20240711,133800,338644500,20400,20400,20400,20400,72
20240711,133700,337175700,20400,20400,20400,20400,1
20240711,133600,337155300,20400,20400,20400,20400,50
20240711,133500,336135300,20400,20400,20400,20400,1
20240711,133400,336114900,20400,20400,20400,20400,5
20240711,133300,336012900,20400,20400,20400,20400,0
20240711,133200,336012900,20400,20400,20400,20400,1
20240711,133100,335992500,20350,20350,20350,20350,0
20240711,133000,335992500,20350,20350,20350,20350,0
20240711,132900,335992500,20350,20350,20350,20350,0
20240711,132800,335992500,20350,20350,20350,20350,0
20240711,132700,335992500,20350,20350,20350,20350,0
20240711,132600,335992500,20350,20350,20350,20350,0
20240711,132500,335992500,20350,20350,20350,20350,20
20240711,132400,335585500,20400,20400,20400,20400,16
20240711,132300,335259100,20400,20400,20400,20400,0
20240711,132200,335259100,20400,20400,20400,20400,0
20240711,132100,335259100,20400,20400,20400,20400,0
20240711,132000,335259100,20400,20400,20400,20400,0
20240711,131900,335259100,20400,20400,20400,20400,4
20240711,131800,335177500,20400,20400,20400,20400,7
20240711,131700,335034700,20350,20350,20350,20350,12
20240711,131600,334790500,20400,20400,20400,20400,137
20240711,131500,331995700,20400,20500,20500,20400,8
20240711,131400,331832200,20500,20500,20500,20500,1
20240711,131300,331811700,20400,20400,20400,20400,0
20240711,131200,331811700,20400,20400,20400,20400,0
20240711,131100,331811700,20400,20400,20400,20400,0
20240711,131000,331811700,20400,20400,20400,20400,0
20240711,130900,331811700,20400,20500,20500,20400,15
20240711,130800,331504700,20500,20500,20500,20500,0
20240711,130700,331504700,20500,20500,20500,20500,2
20240711,130600,331463700,20500,20500,20500,20500,35
20240711,130500,330746200,20400,20450,20450,20400,147
20240711,130400,327746900,20450,20450,20450,20450,0
20240711,130300,327746900,20450,20450,20450,20450,90
20240711,130200,325906400,20450,20450,20450,20450,8
20240711,130100,325742800,20500,20500,20500,20500,1
20240711,130000,325722300,20500,20500,20500,20500,22
20240711,125900,325271300,20550,20550,20550,20550,100
20240711,125800,323216300,20500,20550,20550,20500,56
20240711,125700,322068000,20550,20550,20550,20550,0
20240711,125600,322068000,20550,20550,20550,20550,92
20240711,125500,320177400,20550,20550,20550,20550,0
20240711,125400,320177400,20550,20550,20550,20550,0
20240711,125300,320177400,20550,20550,20550,20550,8
20240711,125200,320013000,20550,20550,20550,20550,0
20240711,125100,320013000,20550,20550,20550,20550,1
20240711,125000,319992450,20550,20550,20550,20550,0
20240711,124900,319992450,20550,20550,20550,20550,0
20240711,124800,319992450,20550,20550,20550,20550,0
20240711,124700,319992450,20550,20550,20550,20550,0
20240711,124600,319992450,20550,20550,20550,20550,0
20240711,124500,319992450,20550,20550,20550,20550,2
20240711,124400,319951350,20550,20550,20550,20550,0
20240711,124300,319951350,20550,20500,20550,20500,4
20240711,124200,319869200,20550,20550,20550,20550,0
20240711,124100,319869200,20550,20500,20550,20500,101
20240711,124000,317798150,20500,20500,20500,20500,0
20240711,123900,317798150,20500,20550,20600,20500,121
20240711,123800,315311000,20600,20600,20600,20600,0
20240711,123700,315311000,20600,20600,20600,20600,0
20240711,123600,315311000,20600,20500,20600,20500,312
20240711,123500,308893900,20450,20450,20450,20450,85
20240711,123400,307155650,20450,20450,20450,20450,0
20240711,123300,307155650,20450,20450,20450,20450,0
20240711,123200,307155650,20450,20450,20450,20450,0
20240711,123100,307155650,20450,20450,20450,20450,0
20240711,123000,307155650,20450,20450,20450,20450,0
20240711,122900,307155650,20450,20450,20450,20450,0
20240711,122800,307155650,20450,20450,20450,20450,1
20240711,122700,307135200,20300,20300,20300,20300,0
20240711,122600,307135200,20300,20300,20300,20300,0
20240711,122500,307135200,20300,20300,20300,20300,0
20240711,122400,307135200,20300,20300,20300,20300,0
20240711,122300,307135200,20300,20300,20300,20300,0
20240711,122200,307135200,20300,20300,20300,20300,0
20240711,122100,307135200,20300,20350,20350,20300,20
20240711,122000,306728450,20400,20400,20400,20400,0
20240711,121900,306728450,20400,20400,20400,20400,123
20240711,121800,304219250,20400,20400,20400,20400,0
20240711,121700,304219250,20400,20400,20400,20400,1
20240711,121600,304198850,20400,20400,20400,20400,2
20240711,121500,304158050,20450,20450,20450,20450,3
20240711,121400,304096700,20450,20450,20450,20450,0
20240711,121300,304096700,20450,20450,20450,20450,0
20240711,121200,304096700,20450,20450,20450,20450,0
20240711,121100,304096700,20450,20450,20450,20450,0
20240711,121000,304096700,20450,20450,20450,20450,10
20240711,120900,303892200,20450,20450,20450,20450,0
20240711,120800,303892200,20450,20450,20450,20450,11
20240711,120700,303667250,20450,20450,20450,20450,0
20240711,120600,303667250,20450,20450,20450,20450,155
20240711,120500,300497500,20400,20400,20400,20400,357
20240711,120400,293214700,20400,20400,20400,20400,0
20240711,120300,293214700,20400,20400,20400,20400,1
20240711,120200,293194300,20400,20400,20400,20400,0
20240711,120100,293194300,20400,20400,20400,20400,0
20240711,120000,293194300,20400,20400,20400,20400,100
20240711,115900,291154300,20400,20400,20400,20400,0
20240711,115800,291154300,20400,20400,20400,20400,3
20240711,115700,291093100,20400,20400,20400,20400,5
20240711,115600,290991100,20400,20350,20400,20350,5
20240711,115500,290889300,20350,20350,20350,20350,0
20240711,115400,290889300,20350,20350,20350,20350,10
20240711,115300,290685800,20350,20350,20350,20350,10
20240711,115200,290482300,20350,20350,20350,20350,0
20240711,115100,290482300,20350,20350,20350,20350,27
20240711,115000,289932850,20400,20400,20400,20400,0
20240711,114900,289932850,20400,20400,20400,20400,10
20240711,114800,289728850,20450,20450,20450,20450,0
20240711,114700,289728850,20450,20450,20450,20450,0
20240711,114600,289728850,20450,20450,20450,20450,0
20240711,114500,289728850,20450,20450,20450,20450,0
20240711,114400,289728850,20450,20450,20450,20450,7
20240711,114300,289585700,20300,20300,20300,20300,0
20240711,114200,289585700,20300,20300,20300,20300,1
20240711,114100,289565400,20300,20300,20300,20300,115
20240711,114000,287230900,20300,20300,20300,20300,0
20240711,113900,287230900,20300,20300,20300,20300,0
20240711,113800,287230900,20300,20300,20300,20300,0
20240711,113700,287230900,20300,20300,20300,20300,0
20240711,113600,287230900,20300,20300,20300,20300,0
20240711,113500,287230900,20300,20300,20300,20300,0
20240711,113400,287230900,20300,20300,20300,20300,0
20240711,113300,287230900,20300,20300,20300,20300,285
20240711,113200,281445400,20300,20300,20300,20300,68
20240711,113100,280065000,20300,20300,20300,20300,1
20240711,113000,280044700,20300,20300,20300,20300,0
20240711,112900,280044700,20300,20300,20300,20300,0
20240711,112800,280044700,20300,20300,20300,20300,0
20240711,112700,280044700,20300,20300,20300,20300,0
20240711,112600,280044700,20300,20300,20300,20300,1
20240711,112500,280024400,20300,20300,20300,20300,5
20240711,112400,279922900,20300,20300,20300,20300,0
20240711,112300,279922900,20300,20300,20300,20300,0
20240711,112200,279922900,20300,20300,20300,20300,0
20240711,112100,279922900,20300,20250,20300,20250,156
20240711,112000,276760600,20250,20250,20250,20250,50
20240711,111900,275748100,20250,20250,20250,20250,0
20240711,111800,275748100,20250,20250,20250,20250,9
20240711,111700,275565850,20300,20350,20350,20300,525
20240711,111600,264907350,20350,20350,20350,20350,0
20240711,111500,264907350,20350,20350,20350,20350,0
20240711,111400,264907350,20350,20350,20350,20350,1
20240711,111300,264887000,20300,20300,20300,20300,0
20240711,111200,264887000,20300,20350,20350,20300,100
20240711,111100,262854250,20350,20350,20350,20350,0
20240711,111000,262854250,20350,20350,20350,20350,0
20240711,110900,262854250,20350,20350,20350,20350,0
20240711,110800,262854250,20350,20350,20350,20350,0
20240711,110700,262854250,20350,20400,20450,20350,183
20240711,110600,259123250,20400,20400,20400,20400,0
20240711,110500,259123250,20400,20400,20400,20400,10
20240711,110400,258919250,20400,20400,20400,20400,6
20240711,110300,258796850,20450,20450,20450,20450,0
20240711,110200,258796850,20450,20450,20450,20450,13
20240711,110100,258531000,20500,20500,20500,20500,2
20240711,110000,258490000,20500,20500,20500,20500,0
20240711,105900,258490000,20500,20500,20500,20500,3
20240711,105800,258428500,20400,20400,20400,20400,0
20240711,105700,258428500,20400,20500,20500,20400,61
20240711,105600,257184000,20500,20450,20500,20450,60
20240711,105500,255955200,20400,20400,20400,20400,144
20240711,105400,253017600,20400,20400,20400,20400,109
20240711,105300,250794000,20450,20450,20450,20400,36
20240711,105200,250059300,20450,20450,20450,20450,46
20240711,105100,249118600,20450,20450,20450,20450,0
20240711,105000,249118600,20450,20450,20450,20450,82
20240711,104900,247441700,20400,20400,20400,20400,5
20240711,104800,247339700,20450,20450,20450,20450,4
20240711,104700,247257900,20450,20450,20450,20450,0
20240711,104600,247257900,20450,20450,20450,20450,0
20240711,104500,247257900,20450,20450,20450,20450,113
20240711,104400,244947050,20450,20450,20450,20450,0
20240711,104300,244947050,20450,20450,20450,20450,5
20240711,104200,244844800,20450,20450,20450,20450,1
20240711,104100,244824350,20500,20500,20500,20500,8
20240711,104000,244660350,20500,20500,20500,20500,7
20240711,103900,244516850,20450,20500,20500,20450,11
20240711,103800,244291400,20450,20450,20450,20450,0
20240711,103700,244291400,20450,20500,20500,20450,212
20240711,103600,239955400,20500,20500,20500,20500,0
20240711,103500,239955400,20500,20500,20500,20500,0
20240711,103400,239955400,20500,20500,20500,20500,10
20240711,103300,239750400,20500,20500,20500,20500,0
20240711,103200,239750400,20500,20500,20500,20500,11
20240711,103100,239524900,20500,20550,20550,20500,15
20240711,103000,239217300,20550,20550,20550,20550,110
20240711,102900,236956800,20550,20550,20550,20550,50
20240711,102800,235929300,20550,20500,20550,20500,116
20240711,102700,233546700,20500,20500,20500,20500,50
20240711,102600,232521700,20500,20450,20500,20450,100
20240711,102500,230472900,20450,20300,20450,20300,69
20240711,102400,229065450,20300,20450,20450,20300,13
20240711,102300,228800500,20450,20450,20450,20450,3
20240711,102200,228739150,20350,20300,20350,20300,76
20240711,102100,227195200,20350,20350,20350,20350,40
20240711,102000,226381200,20450,20300,20450,20300,120
20240711,101900,223943750,20300,20500,20500,20300,594
20240711,101800,211822600,20550,20550,20550,20550,0
20240711,101700,211822600,20550,20550,20550,20550,98
20240711,101600,209808700,20600,20600,20600,20600,23
20240711,101500,209334900,20600,20600,20600,20600,2
20240711,101400,209293700,20600,20600,20600,20600,98
20240711,101300,207274900,20600,20550,20600,20550,16
20240711,101200,206945550,20550,20500,20550,20500,106
20240711,101100,204770000,20500,20500,20500,20500,11
20240711,101000,204544500,20450,20600,20600,20450,67
20240711,100900,203174050,20600,20450,20600,20450,8
20240711,100800,203010000,20500,20500,20500,20500,0
20240711,100700,203010000,20500,20500,20500,20500,110
20240711,100600,200755000,20500,20600,20600,20500,324
20240711,100500,194112250,20600,20650,20650,20600,109
20240711,100400,191864450,20700,20750,20750,20700,71
20240711,100300,190394700,20750,20750,20750,20700,972
20240711,100200,170226050,20750,20700,20750,20700,344
20240711,100100,163097600,20600,20550,20650,20550,873
20240711,100000,145104600,20550,20450,20550,20450,333
20240711,095900,138270200,20500,20400,20500,20400,512
20240711,095800,127804300,20400,20400,20400,20400,5
20240711,095700,127702300,20400,20500,20550,20400,272
20240711,095600,122117900,20500,20400,20500,20400,382
20240711,095500,114297500,20350,20300,20350,20300,293
20240711,095400,108344650,20250,20200,20250,20200,385
20240711,095300,100549300,20200,20250,20250,20200,289
20240711,095200,94698100,20250,20250,20250,20250,6
20240711,095100,94576600,20250,20250,20250,20250,4
20240711,095000,94495600,20250,20250,20250,20250,10
20240711,094900,94293100,20250,20250,20250,20250,1
20240711,094800,94272850,20200,20200,20200,20200,1
20240711,094700,94252650,20250,20250,20250,20250,1
20240711,094600,94232400,20250,20250,20250,20250,2
20240711,094500,94191900,20250,20250,20300,20200,212
20240711,094400,89906550,20300,20300,20300,20300,0
20240711,094300,89906550,20300,20250,20300,20250,228
20240711,094200,85283850,20200,20200,20200,20150,640
20240711,094100,72356300,20150,20150,20150,20150,162
20240711,094000,69092000,20150,20150,20150,20150,23
20240711,093900,68628550,20150,20150,20150,20150,0
20240711,093800,68628550,20150,20150,20150,20150,100
20240711,093700,66613550,20100,20100,20100,20100,42
20240711,093600,65769350,20100,20100,20100,20100,3
20240711,093500,65709050,20100,20100,20100,20100,7
20240711,093400,65568350,20100,20150,20150,20100,350
20240711,093300,58531950,20150,20200,20200,20150,101
20240711,093200,56491800,20150,20150,20150,20150,47
20240711,093100,55544750,20200,20200,20200,20200,1
20240711,093000,55524550,20150,20150,20150,20150,20
20240711,092900,55121550,20200,20200,20200,20200,0
20240711,092800,55121550,20200,20200,20200,20200,100
20240711,092700,53101550,20200,20250,20250,20200,27
20240711,092600,52556000,20250,20250,20250,20250,0
20240711,092500,52556000,20250,20250,20250,20250,1
20240711,092400,52535750,20200,20200,20200,20200,1
20240711,092300,52515550,20200,20200,20200,20200,3
20240711,092200,52454950,20150,20150,20150,20150,7
20240711,092100,52313900,20150,20100,20150,20100,94
20240711,092000,50422000,20150,20150,20150,20150,50
20240711,091900,49414500,20150,20150,20150,20150,20
20240711,091800,49011500,20150,20150,20150,20150,2
20240711,091700,48971200,20150,20150,20150,20150,51
20240711,091600,47943550,20200,20200,20200,20200,619
20240711,091500,35439750,20200,20200,20200,20200,104
20240711,091400,33338950,20200,20200,20200,20200,18
20240711,091300,32975350,20250,20250,20250,20250,2
20240711,091200,32934850,20250,20250,20250,20250,33
20240711,091100,32266600,20250,20250,20300,20250,23
20240711,091000,31800750,20250,20250,20250,20250,12
20240711,090900,31557750,20250,20350,20350,20250,41
20240711,090800,30725600,20300,20200,20300,20200,362
20240711,090700,23395600,20200,20200,20200,20200,0
20240711,090600,23395600,20200,20050,20200,20050,282
20240711,090500,17737150,20250,20250,20250,20250,2
20240711,090400,17696650,20250,20250,20250,20250,7
20240711,090300,17554900,20000,20200,20200,20000,300
20240711,090200,11514000,20200,20200,20200,20200,26
20240711,090100,10988800,20200,20200,20200,20200,0
20240711,090000,10988800,20200,20200,20200,20200,544