KissMeData/437730/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214800,777158800,24150,24150,24150,24150,772
20240705,214700,777158800,24150,24150,24150,24150,0
20240705,214600,777158800,24150,24150,24150,24150,0
20240705,214500,777158800,24150,24150,24150,24150,0
20240705,214400,777158800,24150,24150,24150,24150,0
20240705,214300,777158800,24150,24150,24150,24150,0
20240705,214200,777158800,24150,24150,24150,24150,0
20240705,214100,777158800,24150,24150,24150,24150,0
20240705,214000,777158800,24150,24150,24150,24150,0
20240705,213900,777158800,24150,24150,24150,24150,0
20240705,213800,777158800,24150,24150,24150,24150,0
20240705,213700,777158800,24150,24150,24150,24150,0
20240705,213600,777158800,24150,24150,24150,24150,0
20240705,213500,777158800,24150,24150,24150,24150,0
20240705,213400,777158800,24150,24150,24150,24150,0
20240705,213300,777158800,24150,24150,24150,24150,0
20240705,213200,777158800,24150,24150,24150,24150,0
20240705,213100,777158800,24150,24150,24150,24150,0
20240705,213000,777158800,24150,24150,24150,24150,0
20240705,212900,777158800,24150,24150,24150,24150,0
20240705,212800,777158800,24150,24150,24150,24150,0
20240705,212700,777158800,24150,24150,24150,24150,0
20240705,212600,777158800,24150,24150,24150,24150,0
20240705,212500,777158800,24150,24150,24150,24150,0
20240705,212400,777158800,24150,24150,24150,24150,0
20240705,212300,777158800,24150,24150,24150,24150,0
20240705,212200,777158800,24150,24150,24150,24150,0
20240705,212100,777158800,24150,24150,24150,24150,0
20240705,212000,777158800,24150,24150,24150,24150,0
20240705,211900,777158800,24150,24150,24150,24150,0
20240705,211800,777158800,24150,24150,24150,24150,772
20240705,211700,777158800,24150,24150,24150,24150,0
20240705,211600,777158800,24150,24150,24150,24150,0
20240705,211500,777158800,24150,24150,24150,24150,0
20240705,211400,777158800,24150,24150,24150,24150,0
20240705,211300,777158800,24150,24150,24150,24150,0
20240705,211200,777158800,24150,24150,24150,24150,0
20240705,211100,777158800,24150,24150,24150,24150,0
20240705,211000,777158800,24150,24150,24150,24150,0
20240705,210900,777158800,24150,24150,24150,24150,0
20240705,210800,777158800,24150,24150,24150,24150,0
20240705,210700,777158800,24150,24150,24150,24150,0
20240705,210600,777158800,24150,24150,24150,24150,0
20240705,210500,777158800,24150,24150,24150,24150,0
20240705,210400,777158800,24150,24150,24150,24150,0
20240705,210300,777158800,24150,24150,24150,24150,0
20240705,210200,777158800,24150,24150,24150,24150,0
20240705,210100,777158800,24150,24150,24150,24150,0
20240705,210000,777158800,24150,24150,24150,24150,0
20240705,205900,777158800,24150,24150,24150,24150,0
20240705,205800,777158800,24150,24150,24150,24150,0
20240705,205700,777158800,24150,24150,24150,24150,0
20240705,205600,777158800,24150,24150,24150,24150,0
20240705,205500,777158800,24150,24150,24150,24150,0
20240705,205400,777158800,24150,24150,24150,24150,0
20240705,205300,777158800,24150,24150,24150,24150,0
20240705,205200,777158800,24150,24150,24150,24150,0
20240705,205100,777158800,24150,24150,24150,24150,0
20240705,205000,777158800,24150,24150,24150,24150,0
20240705,204900,777158800,24150,24150,24150,24150,0
20240705,204800,777158800,24150,24150,24150,24150,772
20240705,204700,777158800,24150,24150,24150,24150,0
20240705,204600,777158800,24150,24150,24150,24150,0
20240705,204500,777158800,24150,24150,24150,24150,0
20240705,204400,777158800,24150,24150,24150,24150,0
20240705,204300,777158800,24150,24150,24150,24150,0
20240705,204200,777158800,24150,24150,24150,24150,0
20240705,204100,777158800,24150,24150,24150,24150,0
20240705,204000,777158800,24150,24150,24150,24150,0
20240705,203900,777158800,24150,24150,24150,24150,0
20240705,203800,777158800,24150,24150,24150,24150,0
20240705,203700,777158800,24150,24150,24150,24150,0
20240705,203600,777158800,24150,24150,24150,24150,0
20240705,203500,777158800,24150,24150,24150,24150,0
20240705,203400,777158800,24150,24150,24150,24150,0
20240705,203300,777158800,24150,24150,24150,24150,0
20240705,203200,777158800,24150,24150,24150,24150,0
20240705,203100,777158800,24150,24150,24150,24150,0
20240705,203000,777158800,24150,24150,24150,24150,0
20240705,202900,777158800,24150,24150,24150,24150,0
20240705,202800,777158800,24150,24150,24150,24150,0
20240705,202700,777158800,24150,24150,24150,24150,0
20240705,202600,777158800,24150,24150,24150,24150,0
20240705,202500,777158800,24150,24150,24150,24150,0
20240705,202400,777158800,24150,24150,24150,24150,0
20240705,202300,777158800,24150,24150,24150,24150,0
20240705,202200,777158800,24150,24150,24150,24150,0
20240705,202100,777158800,24150,24150,24150,24150,0
20240705,202000,777158800,24150,24150,24150,24150,0
20240705,201900,777158800,24150,24150,24150,24150,0
20240705,201800,777158800,24150,24150,24150,24150,772
20240705,201700,777158800,24150,24150,24150,24150,0
20240705,201600,777158800,24150,24150,24150,24150,0
20240705,201500,777158800,24150,24150,24150,24150,0
20240705,201400,777158800,24150,24150,24150,24150,0
20240705,201300,777158800,24150,24150,24150,24150,0
20240705,201200,777158800,24150,24150,24150,24150,0
20240705,201100,777158800,24150,24150,24150,24150,0
20240705,201000,777158800,24150,24150,24150,24150,0
20240705,200900,777158800,24150,24150,24150,24150,0
20240705,200800,777158800,24150,24150,24150,24150,0
20240705,200700,777158800,24150,24150,24150,24150,0
20240705,200600,777158800,24150,24150,24150,24150,0
20240705,200500,777158800,24150,24150,24150,24150,0
20240705,200400,777158800,24150,24150,24150,24150,0
20240705,200300,777158800,24150,24150,24150,24150,0
20240705,200200,777158800,24150,24150,24150,24150,0
20240705,200100,777158800,24150,24150,24150,24150,0
20240705,200000,777158800,24150,24150,24150,24150,0
20240705,195900,777158800,24150,24150,24150,24150,0
20240705,195800,777158800,24150,24150,24150,24150,0
20240705,195700,777158800,24150,24150,24150,24150,0
20240705,195600,777158800,24150,24150,24150,24150,0
20240705,195500,777158800,24150,24150,24150,24150,0
20240705,195400,777158800,24150,24150,24150,24150,0
20240705,195300,777158800,24150,24150,24150,24150,0
20240705,195200,777158800,24150,24150,24150,24150,0
20240705,195100,777158800,24150,24150,24150,24150,0
20240705,195000,777158800,24150,24150,24150,24150,0
20240705,194900,777158800,24150,24150,24150,24150,0
20240705,194800,777158800,24150,24150,24150,24150,772
20240705,194700,777158800,24150,24150,24150,24150,0
20240705,194600,777158800,24150,24150,24150,24150,0
20240705,194500,777158800,24150,24150,24150,24150,0
20240705,194400,777158800,24150,24150,24150,24150,0
20240705,194300,777158800,24150,24150,24150,24150,0
20240705,194200,777158800,24150,24150,24150,24150,0
20240705,194100,777158800,24150,24150,24150,24150,0
20240705,194000,777158800,24150,24150,24150,24150,0
20240705,193900,777158800,24150,24150,24150,24150,0
20240705,193800,777158800,24150,24150,24150,24150,0
20240705,193700,777158800,24150,24150,24150,24150,0
20240705,193600,777158800,24150,24150,24150,24150,0
20240705,193500,777158800,24150,24150,24150,24150,0
20240705,193400,777158800,24150,24150,24150,24150,0
20240705,193300,777158800,24150,24150,24150,24150,0
20240705,193200,777158800,24150,24150,24150,24150,0
20240705,193100,777158800,24150,24150,24150,24150,0
20240705,193000,777158800,24150,24150,24150,24150,0
20240705,192900,777158800,24150,24150,24150,24150,0
20240705,192800,777158800,24150,24150,24150,24150,0
20240705,192700,777158800,24150,24150,24150,24150,0
20240705,192600,777158800,24150,24150,24150,24150,0
20240705,192500,777158800,24150,24150,24150,24150,0
20240705,192400,777158800,24150,24150,24150,24150,0
20240705,192300,777158800,24150,24150,24150,24150,0
20240705,192200,777158800,24150,24150,24150,24150,0
20240705,192100,777158800,24150,24150,24150,24150,0
20240705,192000,777158800,24150,24150,24150,24150,0
20240705,191900,777158800,24150,24150,24150,24150,0
20240705,191800,777158800,24150,24150,24150,24150,772
20240705,191700,777158800,24150,24150,24150,24150,0
20240705,191600,777158800,24150,24150,24150,24150,0
20240705,191500,777158800,24150,24150,24150,24150,0
20240705,191400,777158800,24150,24150,24150,24150,0
20240705,191300,777158800,24150,24150,24150,24150,0
20240705,191200,777158800,24150,24150,24150,24150,0
20240705,191100,777158800,24150,24150,24150,24150,0
20240705,191000,777158800,24150,24150,24150,24150,0
20240705,190900,777158800,24150,24150,24150,24150,0
20240705,190800,777158800,24150,24150,24150,24150,0
20240705,190700,777158800,24150,24150,24150,24150,0
20240705,190600,777158800,24150,24150,24150,24150,0
20240705,190500,777158800,24150,24150,24150,24150,0
20240705,190400,777158800,24150,24150,24150,24150,0
20240705,190300,777158800,24150,24150,24150,24150,0
20240705,190200,777158800,24150,24150,24150,24150,0
20240705,190100,777158800,24150,24150,24150,24150,0
20240705,190000,777158800,24150,24150,24150,24150,0
20240705,185900,777158800,24150,24150,24150,24150,0
20240705,185800,777158800,24150,24150,24150,24150,0
20240705,185700,777158800,24150,24150,24150,24150,0
20240705,185600,777158800,24150,24150,24150,24150,0
20240705,185500,777158800,24150,24150,24150,24150,0
20240705,185400,777158800,24150,24150,24150,24150,0
20240705,185300,777158800,24150,24150,24150,24150,0
20240705,185200,777158800,24150,24150,24150,24150,0
20240705,185100,777158800,24150,24150,24150,24150,0
20240705,185000,777158800,24150,24150,24150,24150,0
20240705,184900,777158800,24150,24150,24150,24150,0
20240705,184800,777158800,24150,24150,24150,24150,772
20240705,184700,777158800,24150,24150,24150,24150,0
20240705,184600,777158800,24150,24150,24150,24150,0
20240705,184500,777158800,24150,24150,24150,24150,0
20240705,184400,777158800,24150,24150,24150,24150,0
20240705,184300,777158800,24150,24150,24150,24150,0
20240705,184200,777158800,24150,24150,24150,24150,0
20240705,184100,777158800,24150,24150,24150,24150,0
20240705,184000,777158800,24150,24150,24150,24150,0
20240705,183900,777158800,24150,24150,24150,24150,0
20240705,183800,777158800,24150,24150,24150,24150,0
20240705,183700,777158800,24150,24150,24150,24150,0
20240705,183600,777158800,24150,24150,24150,24150,0
20240705,183500,777158800,24150,24150,24150,24150,0
20240705,183400,777158800,24150,24150,24150,24150,0
20240705,183300,777158800,24150,24150,24150,24150,0
20240705,183200,777158800,24150,24150,24150,24150,0
20240705,183100,777158800,24150,24150,24150,24150,0
20240705,183000,777158800,24150,24150,24150,24150,0
20240705,182900,777158800,24150,24150,24150,24150,0
20240705,182800,777158800,24150,24150,24150,24150,0
20240705,182700,777158800,24150,24150,24150,24150,0
20240705,182600,777158800,24150,24150,24150,24150,0
20240705,182500,777158800,24150,24150,24150,24150,0
20240705,182400,777158800,24150,24150,24150,24150,0
20240705,182300,777158800,24150,24150,24150,24150,0
20240705,182200,777158800,24150,24150,24150,24150,0
20240705,182100,777158800,24150,24150,24150,24150,0
20240705,182000,777158800,24150,24150,24150,24150,0
20240705,181900,777158800,24150,24150,24150,24150,0
20240705,181800,777158800,24150,24150,24150,24150,772
20240705,181700,777158800,24150,24150,24150,24150,0
20240705,181600,777158800,24150,24150,24150,24150,0
20240705,181500,777158800,24150,24150,24150,24150,0
20240705,181400,777158800,24150,24150,24150,24150,0
20240705,181300,777158800,24150,24150,24150,24150,0
20240705,181200,777158800,24150,24150,24150,24150,0
20240705,181100,777158800,24150,24150,24150,24150,0
20240705,181000,777158800,24150,24150,24150,24150,0
20240705,180900,777158800,24150,24150,24150,24150,0
20240705,180800,777158800,24150,24150,24150,24150,0
20240705,180700,777158800,24150,24150,24150,24150,0
20240705,180600,777158800,24150,24150,24150,24150,0
20240705,180500,777158800,24150,24150,24150,24150,0
20240705,180400,777158800,24150,24150,24150,24150,0
20240705,180300,777158800,24150,24150,24150,24150,0
20240705,180200,777158800,24150,24150,24150,24150,0
20240705,180100,777158800,24150,24150,24150,24150,0
20240705,180000,777158800,24150,24150,24150,24150,0
20240705,175900,777158800,24150,24150,24150,24150,0
20240705,175800,777158800,24150,24150,24150,24150,0
20240705,175700,777158800,24150,24150,24150,24150,0
20240705,175600,777158800,24150,24150,24150,24150,0
20240705,175500,777158800,24150,24150,24150,24150,0
20240705,175400,777158800,24150,24150,24150,24150,0
20240705,175300,777158800,24150,24150,24150,24150,0
20240705,175200,777158800,24150,24150,24150,24150,0
20240705,175100,777158800,24150,24150,24150,24150,0
20240705,175000,777158800,24150,24150,24150,24150,0
20240705,174900,777158800,24150,24150,24150,24150,0
20240705,174800,777158800,24150,24150,24150,24150,772
20240705,174700,777158800,24150,24150,24150,24150,0
20240705,174600,777158800,24150,24150,24150,24150,0
20240705,174500,777158800,24150,24150,24150,24150,0
20240705,174400,777158800,24150,24150,24150,24150,0
20240705,174300,777158800,24150,24150,24150,24150,0
20240705,174200,777158800,24150,24150,24150,24150,0
20240705,174100,777158800,24150,24150,24150,24150,0
20240705,174000,777158800,24150,24150,24150,24150,0
20240705,173900,777158800,24150,24150,24150,24150,0
20240705,173800,777158800,24150,24150,24150,24150,0
20240705,173700,777158800,24150,24150,24150,24150,0
20240705,173600,777158800,24150,24150,24150,24150,0
20240705,173500,777158800,24150,24150,24150,24150,0
20240705,173400,777158800,24150,24150,24150,24150,0
20240705,173300,777158800,24150,24150,24150,24150,0
20240705,173200,777158800,24150,24150,24150,24150,0
20240705,173100,777158800,24150,24150,24150,24150,0
20240705,173000,777158800,24150,24150,24150,24150,0
20240705,172900,777158800,24150,24150,24150,24150,0
20240705,172800,777158800,24150,24150,24150,24150,0
20240705,172700,777158800,24150,24150,24150,24150,0
20240705,172600,777158800,24150,24150,24150,24150,0
20240705,172500,777158800,24150,24150,24150,24150,0
20240705,172400,777158800,24150,24150,24150,24150,0
20240705,172300,777158800,24150,24150,24150,24150,0
20240705,172200,777158800,24150,24150,24150,24150,0
20240705,172100,777158800,24150,24150,24150,24150,0
20240705,172000,777158800,24150,24150,24150,24150,0
20240705,171900,777158800,24150,24150,24150,24150,0
20240705,171800,777158800,24150,24150,24150,24150,772
20240705,171700,777158800,24150,24150,24150,24150,0
20240705,171600,777158800,24150,24150,24150,24150,0
20240705,171500,777158800,24150,24150,24150,24150,0
20240705,171400,777158800,24150,24150,24150,24150,0
20240705,171300,777158800,24150,24150,24150,24150,0
20240705,171200,777158800,24150,24150,24150,24150,0
20240705,171100,777158800,24150,24150,24150,24150,0
20240705,171000,777158800,24150,24150,24150,24150,0
20240705,170900,777158800,24150,24150,24150,24150,0
20240705,170800,777158800,24150,24150,24150,24150,0
20240705,170700,777158800,24150,24150,24150,24150,0
20240705,170600,777158800,24150,24150,24150,24150,0
20240705,170500,777158800,24150,24150,24150,24150,0
20240705,170400,777158800,24150,24150,24150,24150,0
20240705,170300,777158800,24150,24150,24150,24150,0
20240705,170200,777158800,24150,24150,24150,24150,0
20240705,170100,777158800,24150,24150,24150,24150,0
20240705,170000,777158800,24150,24150,24150,24150,0
20240705,165900,777158800,24150,24150,24150,24150,0
20240705,165800,777158800,24150,24150,24150,24150,0
20240705,165700,777158800,24150,24150,24150,24150,0
20240705,165600,777158800,24150,24150,24150,24150,0
20240705,165500,777158800,24150,24150,24150,24150,0
20240705,165400,777158800,24150,24150,24150,24150,0
20240705,165300,777158800,24150,24150,24150,24150,0
20240705,165200,777158800,24150,24150,24150,24150,0
20240705,165100,777158800,24150,24150,24150,24150,0
20240705,165000,777158800,24150,24150,24150,24150,0
20240705,164900,777158800,24150,24150,24150,24150,0
20240705,164800,777158800,24150,24150,24150,24150,772
20240705,164700,777158800,24150,24150,24150,24150,0
20240705,164600,777158800,24150,24150,24150,24150,0
20240705,164500,777158800,24150,24150,24150,24150,0
20240705,164400,777158800,24150,24150,24150,24150,0
20240705,164300,777158800,24150,24150,24150,24150,0
20240705,164200,777158800,24150,24150,24150,24150,0
20240705,164100,777158800,24150,24150,24150,24150,0
20240705,164000,777158800,24150,24150,24150,24150,0
20240705,163900,777158800,24150,24150,24150,24150,0
20240705,163800,777158800,24150,24150,24150,24150,0
20240705,163700,777158800,24150,24150,24150,24150,0
20240705,163600,777158800,24150,24150,24150,24150,0
20240705,163500,777158800,24150,24150,24150,24150,0
20240705,163400,777158800,24150,24150,24150,24150,0
20240705,163300,777158800,24150,24150,24150,24150,0
20240705,163200,777158800,24150,24150,24150,24150,0
20240705,163100,777158800,24150,24150,24150,24150,0
20240705,163000,777158800,24150,24150,24150,24150,0
20240705,162900,777158800,24150,24150,24150,24150,0
20240705,162800,777158800,24150,24150,24150,24150,0
20240705,162700,777158800,24150,24150,24150,24150,0
20240705,162600,777158800,24150,24150,24150,24150,0
20240705,162500,777158800,24150,24150,24150,24150,0
20240705,162400,777158800,24150,24150,24150,24150,0
20240705,162300,777158800,24150,24150,24150,24150,0
20240705,162200,777158800,24150,24150,24150,24150,0
20240705,162100,777158800,24150,24150,24150,24150,0
20240705,162000,777158800,24150,24150,24150,24150,0
20240705,161900,777158800,24150,24150,24150,24150,0
20240705,161800,777158800,24150,24150,24150,24150,772
20240705,161700,777158800,24150,24150,24150,24150,0
20240705,161600,777158800,24150,24150,24150,24150,0
20240705,161500,777158800,24150,24150,24150,24150,0
20240705,161400,777158800,24150,24150,24150,24150,0
20240705,161300,777158800,24150,24150,24150,24150,0
20240705,161200,777158800,24150,24150,24150,24150,0
20240705,161100,777158800,24150,24150,24150,24150,0
20240705,161000,777158800,24150,24150,24150,24150,0
20240705,160900,777158800,24150,24150,24150,24150,0
20240705,160800,777158800,24150,24150,24150,24150,0
20240705,160700,777158800,24150,24150,24150,24150,0
20240705,160600,777158800,24150,24150,24150,24150,0
20240705,160500,777158800,24150,24150,24150,24150,0
20240705,160400,777158800,24150,24150,24150,24150,0
20240705,160300,777158800,24150,24150,24150,24150,0
20240705,160200,777158800,24150,24150,24150,24150,0
20240705,160100,777158800,24150,24150,24150,24150,0
20240705,160000,777158800,24150,24150,24150,24150,0
20240705,155900,777158800,24150,24150,24150,24150,0
20240705,155800,777158800,24150,24150,24150,24150,0
20240705,155700,777158800,24150,24150,24150,24150,0
20240705,155600,777158800,24150,24150,24150,24150,0
20240705,155500,777158800,24150,24150,24150,24150,0
20240705,155400,777158800,24150,24150,24150,24150,0
20240705,155300,777158800,24150,24150,24150,24150,0
20240705,155200,777158800,24150,24150,24150,24150,0
20240705,155100,777158800,24150,24150,24150,24150,0
20240705,155000,777158800,24150,24150,24150,24150,0
20240705,154900,777158800,24150,24150,24150,24150,0
20240705,154800,777158800,24150,24150,24150,24150,772
20240705,154700,777158800,24150,24150,24150,24150,0
20240705,154600,777158800,24150,24150,24150,24150,0
20240705,154500,777158800,24150,24150,24150,24150,0
20240705,154400,777158800,24150,24150,24150,24150,0
20240705,154300,777158800,24150,24150,24150,24150,0
20240705,154200,777158800,24150,24150,24150,24150,0
20240705,154100,777158800,24150,24150,24150,24150,0
20240705,154000,777158800,24150,24150,24150,24150,0
20240705,153900,777158800,24150,24150,24150,24150,0
20240705,153800,777158800,24150,24150,24150,24150,0
20240705,153700,777158800,24150,24150,24150,24150,0
20240705,153600,777158800,24150,24150,24150,24150,0
20240705,153500,777158800,24150,24150,24150,24150,0
20240705,153400,777158800,24150,24150,24150,24150,0
20240705,153300,777158800,24150,24150,24150,24150,0
20240705,153200,777158800,24150,24150,24150,24150,0
20240705,153100,777158800,24150,24150,24150,24150,0
20240705,153000,777158800,24150,24150,24150,24150,772
20240705,152900,758515000,24250,24250,24250,24250,0
20240705,152800,758515000,24250,24250,24250,24250,0
20240705,152700,758515000,24250,24250,24250,24250,0
20240705,152600,758515000,24250,24250,24250,24250,0
20240705,152500,758515000,24250,24250,24250,24250,0
20240705,152400,758515000,24250,24250,24250,24250,0
20240705,152300,758515000,24250,24250,24250,24250,0
20240705,152200,758515000,24250,24250,24250,24250,0
20240705,152100,758515000,24250,24250,24250,24250,0
20240705,152000,758515000,24250,24250,24250,24250,0
20240705,151900,758515000,24250,24250,24250,24250,41
20240705,151800,757520750,24300,24250,24300,24200,108
20240705,151700,754903450,24300,24300,24300,24250,132
20240705,151600,751702350,24250,24250,24300,24250,403
20240705,151500,741929550,24250,24250,24250,24250,60
20240705,151400,740474550,24250,24250,24250,24250,38
20240705,151300,739553050,24250,24250,24250,24250,0
20240705,151200,739553050,24250,24250,24250,24250,6
20240705,151100,739407550,24300,24300,24300,24300,0
20240705,151000,739407550,24300,24250,24300,24250,9
20240705,150900,739189200,24300,24300,24300,24300,104
20240705,150800,736662000,24350,24300,24350,24300,3
20240705,150700,736589050,24300,24300,24300,24300,42
20240705,150600,735568450,24250,24250,24250,24250,106
20240705,150500,732997950,24250,24250,24250,24250,0
20240705,150400,732997950,24250,24250,24250,24250,0
20240705,150300,732997950,24250,24300,24300,24250,28
20240705,150200,732317800,24250,24300,24300,24250,10
20240705,150100,732075150,24300,24300,24300,24300,9
20240705,150000,731856450,24300,24300,24300,24300,6
20240705,145900,731710650,24300,24300,24300,24300,11
20240705,145800,731443350,24300,24300,24300,24300,563
20240705,145700,717762450,24300,24300,24300,24300,0
20240705,145600,717762450,24300,24300,24300,24300,1
20240705,145500,717738150,24300,24300,24300,24300,51
20240705,145400,716498850,24300,24300,24300,24300,20
20240705,145300,716012850,24300,24300,24300,24300,123
20240705,145200,713023950,24300,24300,24300,24300,3
20240705,145100,712951050,24300,24300,24300,24300,7
20240705,145000,712780950,24300,24300,24300,24300,58
20240705,144900,711371550,24300,24300,24300,24300,0
20240705,144800,711371550,24300,24300,24300,24300,10
20240705,144700,711128550,24250,24250,24250,24250,47
20240705,144600,709988800,24300,24300,24300,24300,9
20240705,144500,709770100,24250,24250,24250,24250,0
20240705,144400,709770100,24250,24250,24250,24250,0
20240705,144300,709770100,24250,24250,24250,24250,7
20240705,144200,709600350,24300,24300,24300,24300,0
20240705,144100,709600350,24300,24300,24300,24300,0
20240705,144000,709600350,24300,24300,24300,24300,0
20240705,143900,709600350,24300,24250,24300,24250,11
20240705,143800,709333450,24250,24250,24250,24250,5
20240705,143700,709212200,24250,24250,24250,24250,0
20240705,143600,709212200,24250,24250,24250,24250,5
20240705,143500,709090950,24250,24250,24250,24250,12
20240705,143400,708799950,24250,24250,24250,24250,5
20240705,143300,708678700,24250,24250,24250,24250,100
20240705,143200,706253700,24250,24250,24250,24250,8
20240705,143100,706059700,24250,24250,24250,24250,0
20240705,143000,706059700,24250,24250,24250,24250,0
20240705,142900,706059700,24250,24250,24250,24250,0
20240705,142800,706059700,24250,24300,24300,24250,46
20240705,142700,704944100,24250,24250,24250,24250,133
20240705,142600,701718850,24200,24100,24200,24100,438
20240705,142500,691119450,24050,24050,24050,24050,0
20240705,142400,691119450,24050,24150,24150,24050,1095
20240705,142300,664775700,24200,24200,24200,24200,10
20240705,142200,664533700,24200,24200,24200,24200,0
20240705,142100,664533700,24200,24200,24200,24050,1047
20240705,142000,639289300,24200,24200,24200,24200,213
20240705,141900,634134700,24200,24200,24200,24200,2
20240705,141800,634086300,24200,24250,24250,24200,560
20240705,141700,620534150,24250,24250,24250,24250,25
20240705,141600,619927900,24250,24250,24250,24250,7
20240705,141500,619758150,24300,24300,24300,24300,1
20240705,141400,619733850,24250,24250,24250,24250,0
20240705,141300,619733850,24250,24250,24250,24250,7
20240705,141200,619564100,24350,24350,24350,24350,3
20240705,141100,619491050,24350,24250,24350,24250,39
20240705,141000,618543200,24200,24250,24250,24200,143
20240705,140900,615080550,24300,24300,24300,24200,368
20240705,140800,606155150,24300,24250,24300,24250,103
20240705,140700,603657350,24250,24250,24250,24250,19
20240705,140600,603196600,24250,24250,24250,24250,11
20240705,140500,602929850,24300,24250,24300,24250,21
20240705,140400,602420250,24300,24300,24300,24300,93
20240705,140300,600160350,24300,24300,24300,24300,17
20240705,140200,599747250,24250,24300,24300,24250,177
20240705,140100,595451700,24350,24350,24350,24350,0
20240705,140000,595451700,24350,24350,24350,24350,190
20240705,135900,590825200,24350,24350,24350,24350,20
20240705,135800,590338200,24350,24350,24350,24350,0
20240705,135700,590338200,24350,24350,24350,24350,7
20240705,135600,590167750,24350,24350,24350,24350,0
20240705,135500,590167750,24350,24350,24350,24350,3
20240705,135400,590094700,24350,24350,24350,24350,3
20240705,135300,590021650,24350,24350,24350,24350,7
20240705,135200,589851200,24350,24350,24350,24350,0
20240705,135100,589851200,24350,24400,24400,24350,82
20240705,135000,587853000,24350,24400,24450,24350,74
20240705,134900,586047550,24400,24400,24400,24400,400
20240705,134800,576287550,24450,24450,24450,24450,1
20240705,134700,576263100,24450,24450,24450,24450,0
20240705,134600,576263100,24450,24450,24450,24400,13
20240705,134500,575945600,24450,24450,24450,24450,39
20240705,134400,574992050,24450,24450,24450,24450,1
20240705,134300,574967600,24500,24450,24500,24450,14
20240705,134200,574625250,24500,24450,24500,24450,63
20240705,134100,573084800,24400,24450,24450,24400,25
20240705,134000,572473800,24450,24450,24450,24450,3
20240705,133900,572400450,24450,24450,24450,24450,3
20240705,133800,572327100,24450,24400,24450,24400,12
20240705,133700,572034050,24450,24450,24450,24450,35
20240705,133600,571178300,24450,24400,24450,24400,34
20240705,133500,570348650,24400,24400,24400,24400,1
20240705,133400,570324250,24400,24400,24400,24400,7
20240705,133300,570153450,24400,24400,24400,24400,0
20240705,133200,570153450,24400,24350,24400,24350,21
20240705,133100,569641100,24350,24300,24350,24300,26
20240705,133000,569008350,24300,24300,24300,24300,0
20240705,132900,569008350,24300,24350,24350,24300,41
20240705,132800,568010200,24300,24300,24300,24300,0
20240705,132700,568010200,24300,24300,24300,24300,7
20240705,132600,567840100,24300,24300,24300,24300,0
20240705,132500,567840100,24300,24300,24300,24300,176
20240705,132400,563563300,24250,24250,24250,24250,32
20240705,132300,562787300,24250,24250,24250,24250,307
20240705,132200,555342550,24250,24250,24250,24250,16
20240705,132100,554954550,24250,24250,24250,24250,12
20240705,132000,554663550,24250,24250,24250,24250,0
20240705,131900,554663550,24250,24300,24300,24250,20
20240705,131800,554178500,24300,24250,24300,24250,71
20240705,131700,552453950,24250,24250,24250,24250,0
20240705,131600,552453950,24250,24300,24300,24250,18
20240705,131500,552017400,24250,24250,24250,24250,112
20240705,131400,549301400,24250,24250,24250,24250,14
20240705,131300,548961900,24250,24300,24300,24250,15
20240705,131200,548598100,24250,24250,24250,24250,160
20240705,131100,544718100,24250,24250,24250,24250,57
20240705,131000,543335850,24250,24250,24250,24250,4
20240705,130900,543238850,24250,24250,24300,24250,38
20240705,130800,542317100,24250,24250,24250,24250,7
20240705,130700,542147350,24250,24250,24250,24250,16
20240705,130600,541759350,24250,24250,24250,24250,0
20240705,130500,541759350,24250,24250,24250,24250,16
20240705,130400,541371350,24250,24250,24250,24250,43
20240705,130300,540328600,24250,24250,24250,24250,14
20240705,130200,539989100,24250,24250,24250,24250,180
20240705,130100,535624100,24250,24250,24250,24250,12
20240705,130000,535333100,24250,24300,24300,24250,10
20240705,125900,535090450,24250,24250,24250,24250,14
20240705,125800,534750950,24300,24300,24300,24300,0
20240705,125700,534750950,24300,24300,24300,24300,2
20240705,125600,534702350,24250,24250,24250,24250,207
20240705,125500,529682600,24250,24250,24250,24250,15
20240705,125400,529318850,24300,24250,24300,24250,7
20240705,125300,529149050,24250,24250,24250,24250,0
20240705,125200,529149050,24250,24250,24250,24250,7
20240705,125100,528979300,24300,24300,24300,24300,11
20240705,125000,528712000,24250,24250,24250,24250,15
20240705,124900,528348250,24250,24250,24250,24250,7
20240705,124800,528178500,24250,24250,24250,24250,45
20240705,124700,527087250,24250,24250,24250,24250,1
20240705,124600,527063000,24250,24250,24250,24250,19
20240705,124500,526602250,24250,24250,24250,24250,7
20240705,124400,526432500,24250,24250,24250,24250,63
20240705,124300,524904750,24250,24250,24250,24250,0
20240705,124200,524904750,24250,24250,24250,24250,14
20240705,124100,524565250,24250,24250,24250,24250,7
20240705,124000,524395500,24250,24250,24250,24250,111
20240705,123900,521703750,24250,24300,24300,24250,131
20240705,123800,518526850,24300,24300,24300,24300,186
20240705,123700,514007050,24300,24300,24300,24300,7
20240705,123600,513836950,24300,24300,24300,24300,17
20240705,123500,513423850,24300,24300,24300,24300,10
20240705,123400,513180850,24300,24300,24300,24300,15
20240705,123300,512816350,24300,24300,24300,24300,7
20240705,123200,512646250,24300,24300,24350,24300,12
20240705,123100,512354600,24300,24300,24300,24300,2
20240705,123000,512306000,24300,24350,24400,24300,236
20240705,122900,506565350,24350,24350,24350,24350,7
20240705,122800,506394900,24400,24400,24400,24400,87
20240705,122700,504272100,24400,24400,24400,24400,0
20240705,122600,504272100,24400,24400,24400,24400,95
20240705,122500,501954100,24450,24450,24450,24450,2
20240705,122400,501905200,24450,24450,24450,24450,3
20240705,122300,501831850,24450,24450,24450,24450,1
20240705,122200,501807400,24400,24450,24450,24400,8
20240705,122100,501612150,24450,24450,24450,24450,2
20240705,122000,501563250,24400,24400,24400,24400,0
20240705,121900,501563250,24400,24400,24400,24400,21
20240705,121800,501050850,24350,24350,24350,24350,7
20240705,121700,500880400,24400,24400,24400,24400,24
20240705,121600,500294800,24400,24400,24400,24400,0
20240705,121500,500294800,24400,24400,24400,24400,50
20240705,121400,499074800,24400,24400,24400,24400,8
20240705,121300,498879600,24400,24400,24400,24400,0
20240705,121200,498879600,24400,24400,24400,24400,0
20240705,121100,498879600,24400,24400,24400,24400,0
20240705,121000,498879600,24400,24400,24400,24400,7
20240705,120900,498708800,24400,24400,24400,24400,0
20240705,120800,498708800,24400,24400,24400,24400,0
20240705,120700,498708800,24400,24400,24400,24400,7
20240705,120600,498538000,24450,24450,24450,24450,0
20240705,120500,498538000,24450,24450,24450,24450,40
20240705,120400,497560000,24450,24450,24450,24450,10
20240705,120300,497315500,24400,24400,24400,24400,7
20240705,120200,497144700,24400,24400,24400,24400,0
20240705,120100,497144700,24400,24400,24400,24400,0
20240705,120000,497144700,24400,24400,24400,24400,0
20240705,115900,497144700,24400,24400,24400,24400,7
20240705,115800,496973900,24450,24450,24450,24450,0
20240705,115700,496973900,24450,24450,24450,24450,1
20240705,115600,496949450,24400,24400,24400,24400,7
20240705,115500,496778650,24400,24400,24400,24400,0
20240705,115400,496778650,24400,24400,24400,24400,0
20240705,115300,496778650,24400,24450,24600,24400,203
20240705,115200,491809500,24400,24400,24400,24400,0
20240705,115100,491809500,24400,24400,24400,24400,7
20240705,115000,491638700,24450,24450,24450,24450,4
20240705,114900,491540900,24400,24400,24400,24400,0
20240705,114800,491540900,24400,24400,24400,24400,6
20240705,114700,491394500,24450,24450,24450,24450,267
20240705,114600,484866350,24450,24450,24450,24450,20
20240705,114500,484377350,24450,24450,24450,24450,15
20240705,114400,484010600,24450,24450,24450,24450,11
20240705,114300,483741650,24450,24450,24450,24450,0
20240705,114200,483741650,24450,24450,24450,24450,3
20240705,114100,483668300,24500,24500,24500,24500,1
20240705,114000,483643800,24450,24450,24450,24450,11
20240705,113900,483374850,24450,24450,24450,24450,0
20240705,113800,483374850,24450,24500,24500,24450,32
20240705,113700,482592250,24500,24500,24500,24500,1
20240705,113600,482567750,24500,24550,24550,24500,10
20240705,113500,482322600,24650,24650,24650,24650,0
20240705,113400,482322600,24650,24550,24650,24550,134
20240705,113300,479022900,24550,24550,24600,24550,201
20240705,113200,474083350,24500,24500,24500,24500,205
20240705,113100,469060850,24500,24500,24500,24500,14
20240705,113000,468717850,24550,24550,24550,24550,3
20240705,112900,468644200,24500,24500,24500,24500,0
20240705,112800,468644200,24500,24500,24550,24500,21
20240705,112700,468129650,24500,24500,24500,24500,45
20240705,112600,467027150,24500,24450,24500,24450,21
20240705,112500,466513600,24450,24400,24450,24400,39
20240705,112400,465560400,24450,24450,24450,24450,50
20240705,112300,464337900,24400,24400,24400,24400,3
20240705,112200,464264700,24400,24450,24450,24400,3
20240705,112100,464191400,24400,24450,24450,24400,23
20240705,112000,463629400,24450,24450,24450,24450,46
20240705,111900,462504700,24400,24400,24400,24400,0
20240705,111800,462504700,24400,24400,24400,24400,24
20240705,111700,461919100,24350,24400,24400,24350,30
20240705,111600,461187700,24400,24350,24400,24350,385
20240705,111500,451812400,24350,24300,24350,24300,1228
20240705,111400,421971500,24300,24250,24300,24250,26
20240705,111300,421339850,24250,24250,24250,24250,419
20240705,111200,411179100,24300,24300,24300,24250,346
20240705,111100,402782300,24300,24300,24300,24300,1
20240705,111000,402758000,24250,24300,24300,24250,23
20240705,110900,402199550,24300,24300,24300,24300,31
20240705,110800,401446250,24300,24300,24300,24300,14
20240705,110700,401106050,24300,24300,24300,24300,0
20240705,110600,401106050,24300,24300,24300,24300,418
20240705,110500,390948650,24300,24300,24300,24300,8
20240705,110400,390754250,24300,24300,24300,24300,33
20240705,110300,389952350,24300,24300,24300,24300,100
20240705,110200,387522350,24300,24300,24300,24300,20
20240705,110100,387036350,24300,24300,24300,24300,0
20240705,110000,387036350,24300,24300,24300,24300,123
20240705,105900,384047450,24300,24350,24350,24300,2
20240705,105800,383998800,24350,24300,24350,24300,24
20240705,105700,383415550,24300,24300,24300,24300,0
20240705,105600,383415550,24300,24300,24300,24300,164
20240705,105500,379430350,24300,24300,24300,24300,50
20240705,105400,378215350,24300,24300,24300,24300,7
20240705,105300,378045250,24300,24300,24300,24300,12
20240705,105200,377753650,24300,24300,24300,24300,0
20240705,105100,377753650,24300,24300,24300,24300,35
20240705,105000,376903150,24300,24300,24300,24300,7
20240705,104900,376733050,24350,24300,24350,24300,53
20240705,104800,375442650,24300,24300,24300,24300,0
20240705,104700,375442650,24300,24300,24300,24300,0
20240705,104600,375442650,24300,24300,24300,24300,7
20240705,104500,375272550,24350,24300,24350,24300,157
20240705,104400,371454450,24350,24350,24350,24350,20
20240705,104300,370967450,24300,24300,24300,24300,7
20240705,104200,370797350,24300,24300,24300,24300,3
20240705,104100,370724450,24300,24300,24300,24300,100
20240705,104000,368294450,24300,24350,24350,24300,111
20240705,103900,365592800,24350,24350,24350,24350,43
20240705,103800,364545750,24400,24400,24400,24400,54
20240705,103700,363228150,24450,24400,24450,24400,87
20240705,103600,361105100,24350,24350,24350,24350,4
20240705,103500,361007700,24350,24400,24400,24300,438
20240705,103400,350346000,24400,24450,24450,24400,194
20240705,103300,345611600,24450,24450,24450,24450,0
20240705,103200,345611600,24450,24450,24450,24450,109
20240705,103100,342946550,24450,24450,24450,24450,31
20240705,103000,342188600,24450,24450,24450,24450,0
20240705,102900,342188600,24450,24450,24450,24450,50
20240705,102800,340966100,24450,24500,24500,24450,718
20240705,102700,323377350,24500,24500,24500,24500,7
20240705,102600,323205850,24500,24500,24500,24500,4
20240705,102500,323107850,24500,24500,24500,24500,1
20240705,102400,323083350,24500,24500,24500,24500,88
20240705,102300,320927350,24500,24500,24500,24500,0
20240705,102200,320927350,24500,24500,24500,24500,0
20240705,102100,320927350,24500,24500,24500,24500,85
20240705,102000,318844850,24500,24500,24550,24500,100
20240705,101900,316394800,24550,24550,24550,24550,0
20240705,101800,316394800,24550,24550,24550,24550,46
20240705,101700,315265500,24550,24550,24550,24550,80
20240705,101600,313301500,24550,24550,24550,24550,287
20240705,101500,306255650,24600,24600,24600,24600,0
20240705,101400,306255650,24600,24600,24600,24600,38
20240705,101300,305320850,24600,24600,24600,24600,0
20240705,101200,305320850,24600,24600,24600,24600,119
20240705,101100,302393450,24600,24600,24600,24600,0
20240705,101000,302393450,24600,24600,24600,24600,0
20240705,100900,302393450,24600,24600,24600,24600,1
20240705,100800,302368850,24600,24600,24600,24600,7
20240705,100700,302196650,24550,24600,24600,24550,205
20240705,100600,297160800,24600,24650,24650,24600,5
20240705,100500,297037750,24650,24650,24650,24650,6
20240705,100400,296889850,24750,24750,24800,24750,481
20240705,100300,284985000,24800,24750,24800,24750,427
20240705,100200,274412150,24700,24600,24700,24550,163
20240705,100100,270399900,24700,24650,24700,24650,125
20240705,100000,267313600,24700,24650,24700,24650,39
20240705,095900,266351700,24650,24600,24650,24600,15
20240705,095800,265982650,24550,24550,24600,24550,135
20240705,095700,262666700,24550,24600,24600,24550,152
20240705,095600,258927550,24600,24600,24600,24600,118
20240705,095500,256024750,24600,24650,24650,24600,18
20240705,095400,255581150,24650,24650,24650,24650,94
20240705,095300,253264050,24650,24650,24650,24600,47
20240705,095200,252106750,24650,24700,24700,24650,28
20240705,095100,251416400,24700,24700,24700,24700,120
20240705,095000,248452400,24750,24800,24800,24750,2
20240705,094900,248402850,24800,24750,24800,24750,10
20240705,094800,248155200,24800,24800,24850,24800,218
20240705,094700,242748750,24800,24800,24800,24800,10
20240705,094600,242500750,24850,24850,24850,24850,103
20240705,094500,239941200,24850,24850,24850,24850,178
20240705,094400,235517900,24850,24850,24850,24850,30
20240705,094300,234772400,24850,24900,24900,24850,27
20240705,094200,234101400,24850,24850,24900,24850,70
20240705,094100,232358850,24900,24950,24950,24900,202
20240705,094000,227329000,24950,24950,24950,24950,1
20240705,093900,227304050,24900,24850,24900,24850,691
20240705,093800,210103150,24850,24800,24850,24800,53
20240705,093700,208786450,24850,24850,24850,24850,39
20240705,093600,207817300,24850,24800,24850,24800,72
20240705,093500,206028600,24850,24950,25000,24850,808
20240705,093400,185852800,25000,25000,25000,24950,78
20240705,093300,183903650,25000,25000,25000,25000,376
20240705,093200,174503650,24950,24850,24950,24850,55
20240705,093100,173131900,24700,24800,25000,24700,880
20240705,093000,151182800,24800,24650,24800,24650,890
20240705,092900,129160150,24600,24600,24600,24600,284
20240705,092800,122173750,24600,24600,24600,24600,0
20240705,092700,122173750,24600,24600,24600,24600,3
20240705,092600,122099950,24600,24600,24600,24600,7
20240705,092500,121927750,24600,24600,24600,24600,5
20240705,092400,121804750,24600,24650,24650,24600,403
20240705,092300,111876950,24650,24650,24650,24650,60
20240705,092200,110397950,24600,24600,24600,24600,17
20240705,092100,109979750,24600,24600,24600,24600,1
20240705,092000,109955150,24550,24600,24600,24550,10
20240705,091900,109709600,24550,24600,24600,24550,138
20240705,091800,106315850,24600,24650,24650,24600,310
20240705,091700,98674450,24650,24600,24650,24600,27
20240705,091600,98008950,24650,24650,24650,24650,110
20240705,091500,95297450,24600,24700,24700,24600,239
20240705,091400,89416700,24700,24550,24700,24550,187
20240705,091300,84799000,24700,24550,24750,24550,583
20240705,091200,70425650,24550,24400,24550,24400,284
20240705,091100,63459500,24350,24300,24400,24300,96
20240705,091000,61122400,24350,24300,24350,24300,1279
20240705,090900,29979250,24300,24300,24300,24300,93
20240705,090800,27719350,24350,24300,24350,24300,66
20240705,090700,26113750,24300,24350,24350,24300,172
20240705,090600,21928700,24350,24400,24400,24350,208
20240705,090500,16859200,24400,24400,24400,24400,7
20240705,090400,16688400,24400,24450,24450,24400,59
20240705,090300,15246850,24500,24350,24500,24350,172
20240705,090200,11036650,24350,24300,24350,24300,26
20240705,090100,10404650,24300,24300,24300,24300,28
20240705,090000,9724250,24250,24250,24250,24250,401