KissMeData/300080/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,211900,628205900,25000,25000,25000,25000,259
20240710,211800,628205900,25000,25000,25000,25000,0
20240710,211700,628205900,25000,25000,25000,25000,0
20240710,211600,628205900,25000,25000,25000,25000,0
20240710,211500,628205900,25000,25000,25000,25000,0
20240710,211400,628205900,25000,25000,25000,25000,0
20240710,211300,628205900,25000,25000,25000,25000,0
20240710,211200,628205900,25000,25000,25000,25000,0
20240710,211100,628205900,25000,25000,25000,25000,0
20240710,211000,628205900,25000,25000,25000,25000,0
20240710,210900,628205900,25000,25000,25000,25000,0
20240710,210800,628205900,25000,25000,25000,25000,0
20240710,210700,628205900,25000,25000,25000,25000,0
20240710,210600,628205900,25000,25000,25000,25000,0
20240710,210500,628205900,25000,25000,25000,25000,0
20240710,210400,628205900,25000,25000,25000,25000,0
20240710,210300,628205900,25000,25000,25000,25000,0
20240710,210200,628205900,25000,25000,25000,25000,0
20240710,210100,628205900,25000,25000,25000,25000,0
20240710,210000,628205900,25000,25000,25000,25000,0
20240710,205900,628205900,25000,25000,25000,25000,0
20240710,205800,628205900,25000,25000,25000,25000,0
20240710,205700,628205900,25000,25000,25000,25000,0
20240710,205600,628205900,25000,25000,25000,25000,0
20240710,205500,628205900,25000,25000,25000,25000,0
20240710,205400,628205900,25000,25000,25000,25000,0
20240710,205300,628205900,25000,25000,25000,25000,0
20240710,205200,628205900,25000,25000,25000,25000,0
20240710,205100,628205900,25000,25000,25000,25000,0
20240710,205000,628205900,25000,25000,25000,25000,0
20240710,204900,628205900,25000,25000,25000,25000,259
20240710,204800,628205900,25000,25000,25000,25000,0
20240710,204700,628205900,25000,25000,25000,25000,0
20240710,204600,628205900,25000,25000,25000,25000,0
20240710,204500,628205900,25000,25000,25000,25000,0
20240710,204400,628205900,25000,25000,25000,25000,0
20240710,204300,628205900,25000,25000,25000,25000,0
20240710,204200,628205900,25000,25000,25000,25000,0
20240710,204100,628205900,25000,25000,25000,25000,0
20240710,204000,628205900,25000,25000,25000,25000,0
20240710,203900,628205900,25000,25000,25000,25000,0
20240710,203800,628205900,25000,25000,25000,25000,0
20240710,203700,628205900,25000,25000,25000,25000,0
20240710,203600,628205900,25000,25000,25000,25000,0
20240710,203500,628205900,25000,25000,25000,25000,0
20240710,203400,628205900,25000,25000,25000,25000,0
20240710,203300,628205900,25000,25000,25000,25000,0
20240710,203200,628205900,25000,25000,25000,25000,0
20240710,203100,628205900,25000,25000,25000,25000,0
20240710,203000,628205900,25000,25000,25000,25000,0
20240710,202900,628205900,25000,25000,25000,25000,0
20240710,202800,628205900,25000,25000,25000,25000,0
20240710,202700,628205900,25000,25000,25000,25000,0
20240710,202600,628205900,25000,25000,25000,25000,0
20240710,202500,628205900,25000,25000,25000,25000,0
20240710,202400,628205900,25000,25000,25000,25000,0
20240710,202300,628205900,25000,25000,25000,25000,0
20240710,202200,628205900,25000,25000,25000,25000,0
20240710,202100,628205900,25000,25000,25000,25000,0
20240710,202000,628205900,25000,25000,25000,25000,0
20240710,201900,628205900,25000,25000,25000,25000,259
20240710,201800,628205900,25000,25000,25000,25000,0
20240710,201700,628205900,25000,25000,25000,25000,0
20240710,201600,628205900,25000,25000,25000,25000,0
20240710,201500,628205900,25000,25000,25000,25000,0
20240710,201400,628205900,25000,25000,25000,25000,0
20240710,201300,628205900,25000,25000,25000,25000,0
20240710,201200,628205900,25000,25000,25000,25000,0
20240710,201100,628205900,25000,25000,25000,25000,0
20240710,201000,628205900,25000,25000,25000,25000,0
20240710,200900,628205900,25000,25000,25000,25000,0
20240710,200800,628205900,25000,25000,25000,25000,0
20240710,200700,628205900,25000,25000,25000,25000,0
20240710,200600,628205900,25000,25000,25000,25000,0
20240710,200500,628205900,25000,25000,25000,25000,0
20240710,200400,628205900,25000,25000,25000,25000,0
20240710,200300,628205900,25000,25000,25000,25000,0
20240710,200200,628205900,25000,25000,25000,25000,0
20240710,200100,628205900,25000,25000,25000,25000,0
20240710,200000,628205900,25000,25000,25000,25000,0
20240710,195900,628205900,25000,25000,25000,25000,0
20240710,195800,628205900,25000,25000,25000,25000,0
20240710,195700,628205900,25000,25000,25000,25000,0
20240710,195600,628205900,25000,25000,25000,25000,0
20240710,195500,628205900,25000,25000,25000,25000,0
20240710,195400,628205900,25000,25000,25000,25000,0
20240710,195300,628205900,25000,25000,25000,25000,0
20240710,195200,628205900,25000,25000,25000,25000,0
20240710,195100,628205900,25000,25000,25000,25000,0
20240710,195000,628205900,25000,25000,25000,25000,0
20240710,194900,628205900,25000,25000,25000,25000,259
20240710,194800,628205900,25000,25000,25000,25000,0
20240710,194700,628205900,25000,25000,25000,25000,0
20240710,194600,628205900,25000,25000,25000,25000,0
20240710,194500,628205900,25000,25000,25000,25000,0
20240710,194400,628205900,25000,25000,25000,25000,0
20240710,194300,628205900,25000,25000,25000,25000,0
20240710,194200,628205900,25000,25000,25000,25000,0
20240710,194100,628205900,25000,25000,25000,25000,0
20240710,194000,628205900,25000,25000,25000,25000,0
20240710,193900,628205900,25000,25000,25000,25000,0
20240710,193800,628205900,25000,25000,25000,25000,0
20240710,193700,628205900,25000,25000,25000,25000,0
20240710,193600,628205900,25000,25000,25000,25000,0
20240710,193500,628205900,25000,25000,25000,25000,0
20240710,193400,628205900,25000,25000,25000,25000,0
20240710,193300,628205900,25000,25000,25000,25000,0
20240710,193200,628205900,25000,25000,25000,25000,0
20240710,193100,628205900,25000,25000,25000,25000,0
20240710,193000,628205900,25000,25000,25000,25000,0
20240710,192900,628205900,25000,25000,25000,25000,0
20240710,192800,628205900,25000,25000,25000,25000,0
20240710,192700,628205900,25000,25000,25000,25000,0
20240710,192600,628205900,25000,25000,25000,25000,0
20240710,192500,628205900,25000,25000,25000,25000,0
20240710,192400,628205900,25000,25000,25000,25000,0
20240710,192300,628205900,25000,25000,25000,25000,0
20240710,192200,628205900,25000,25000,25000,25000,0
20240710,192100,628205900,25000,25000,25000,25000,0
20240710,192000,628205900,25000,25000,25000,25000,0
20240710,191900,628205900,25000,25000,25000,25000,259
20240710,191800,628205900,25000,25000,25000,25000,0
20240710,191700,628205900,25000,25000,25000,25000,0
20240710,191600,628205900,25000,25000,25000,25000,0
20240710,191500,628205900,25000,25000,25000,25000,0
20240710,191400,628205900,25000,25000,25000,25000,0
20240710,191300,628205900,25000,25000,25000,25000,0
20240710,191200,628205900,25000,25000,25000,25000,0
20240710,191100,628205900,25000,25000,25000,25000,0
20240710,191000,628205900,25000,25000,25000,25000,0
20240710,190900,628205900,25000,25000,25000,25000,0
20240710,190800,628205900,25000,25000,25000,25000,0
20240710,190700,628205900,25000,25000,25000,25000,0
20240710,190600,628205900,25000,25000,25000,25000,0
20240710,190500,628205900,25000,25000,25000,25000,0
20240710,190400,628205900,25000,25000,25000,25000,0
20240710,190300,628205900,25000,25000,25000,25000,0
20240710,190200,628205900,25000,25000,25000,25000,0
20240710,190100,628205900,25000,25000,25000,25000,0
20240710,190000,628205900,25000,25000,25000,25000,0
20240710,185900,628205900,25000,25000,25000,25000,0
20240710,185800,628205900,25000,25000,25000,25000,0
20240710,185700,628205900,25000,25000,25000,25000,0
20240710,185600,628205900,25000,25000,25000,25000,0
20240710,185500,628205900,25000,25000,25000,25000,0
20240710,185400,628205900,25000,25000,25000,25000,0
20240710,185300,628205900,25000,25000,25000,25000,0
20240710,185200,628205900,25000,25000,25000,25000,0
20240710,185100,628205900,25000,25000,25000,25000,0
20240710,185000,628205900,25000,25000,25000,25000,0
20240710,184900,628205900,25000,25000,25000,25000,259
20240710,184800,628205900,25000,25000,25000,25000,0
20240710,184700,628205900,25000,25000,25000,25000,0
20240710,184600,628205900,25000,25000,25000,25000,0
20240710,184500,628205900,25000,25000,25000,25000,0
20240710,184400,628205900,25000,25000,25000,25000,0
20240710,184300,628205900,25000,25000,25000,25000,0
20240710,184200,628205900,25000,25000,25000,25000,0
20240710,184100,628205900,25000,25000,25000,25000,0
20240710,184000,628205900,25000,25000,25000,25000,0
20240710,183900,628205900,25000,25000,25000,25000,0
20240710,183800,628205900,25000,25000,25000,25000,0
20240710,183700,628205900,25000,25000,25000,25000,0
20240710,183600,628205900,25000,25000,25000,25000,0
20240710,183500,628205900,25000,25000,25000,25000,0
20240710,183400,628205900,25000,25000,25000,25000,0
20240710,183300,628205900,25000,25000,25000,25000,0
20240710,183200,628205900,25000,25000,25000,25000,0
20240710,183100,628205900,25000,25000,25000,25000,0
20240710,183000,628205900,25000,25000,25000,25000,0
20240710,182900,628205900,25000,25000,25000,25000,0
20240710,182800,628205900,25000,25000,25000,25000,0
20240710,182700,628205900,25000,25000,25000,25000,0
20240710,182600,628205900,25000,25000,25000,25000,0
20240710,182500,628205900,25000,25000,25000,25000,0
20240710,182400,628205900,25000,25000,25000,25000,0
20240710,182300,628205900,25000,25000,25000,25000,0
20240710,182200,628205900,25000,25000,25000,25000,0
20240710,182100,628205900,25000,25000,25000,25000,0
20240710,182000,628205900,25000,25000,25000,25000,0
20240710,181900,628205900,25000,25000,25000,25000,259
20240710,181800,628205900,25000,25000,25000,25000,0
20240710,181700,628205900,25000,25000,25000,25000,0
20240710,181600,628205900,25000,25000,25000,25000,0
20240710,181500,628205900,25000,25000,25000,25000,0
20240710,181400,628205900,25000,25000,25000,25000,0
20240710,181300,628205900,25000,25000,25000,25000,0
20240710,181200,628205900,25000,25000,25000,25000,0
20240710,181100,628205900,25000,25000,25000,25000,0
20240710,181000,628205900,25000,25000,25000,25000,0
20240710,180900,628205900,25000,25000,25000,25000,0
20240710,180800,628205900,25000,25000,25000,25000,0
20240710,180700,628205900,25000,25000,25000,25000,0
20240710,180600,628205900,25000,25000,25000,25000,0
20240710,180500,628205900,25000,25000,25000,25000,0
20240710,180400,628205900,25000,25000,25000,25000,0
20240710,180300,628205900,25000,25000,25000,25000,0
20240710,180200,628205900,25000,25000,25000,25000,0
20240710,180100,628205900,25000,25000,25000,25000,0
20240710,180000,628205900,25000,25000,25000,25000,0
20240710,175900,628205900,25000,25000,25000,25000,0
20240710,175800,628205900,25000,25000,25000,25000,0
20240710,175700,628205900,25000,25000,25000,25000,0
20240710,175600,628205900,25000,25000,25000,25000,0
20240710,175500,628205900,25000,25000,25000,25000,0
20240710,175400,628205900,25000,25000,25000,25000,0
20240710,175300,628205900,25000,25000,25000,25000,0
20240710,175200,628205900,25000,25000,25000,25000,0
20240710,175100,628205900,25000,25000,25000,25000,0
20240710,175000,628205900,25000,25000,25000,25000,0
20240710,174900,628205900,25000,25000,25000,25000,259
20240710,174800,628205900,25000,25000,25000,25000,0
20240710,174700,628205900,25000,25000,25000,25000,0
20240710,174600,628205900,25000,25000,25000,25000,0
20240710,174500,628205900,25000,25000,25000,25000,0
20240710,174400,628205900,25000,25000,25000,25000,0
20240710,174300,628205900,25000,25000,25000,25000,0
20240710,174200,628205900,25000,25000,25000,25000,0
20240710,174100,628205900,25000,25000,25000,25000,0
20240710,174000,628205900,25000,25000,25000,25000,0
20240710,173900,628205900,25000,25000,25000,25000,0
20240710,173800,628205900,25000,25000,25000,25000,0
20240710,173700,628205900,25000,25000,25000,25000,0
20240710,173600,628205900,25000,25000,25000,25000,0
20240710,173500,628205900,25000,25000,25000,25000,0
20240710,173400,628205900,25000,25000,25000,25000,0
20240710,173300,628205900,25000,25000,25000,25000,0
20240710,173200,628205900,25000,25000,25000,25000,0
20240710,173100,628205900,25000,25000,25000,25000,0
20240710,173000,628205900,25000,25000,25000,25000,0
20240710,172900,628205900,25000,25000,25000,25000,0
20240710,172800,628205900,25000,25000,25000,25000,0
20240710,172700,628205900,25000,25000,25000,25000,0
20240710,172600,628205900,25000,25000,25000,25000,0
20240710,172500,628205900,25000,25000,25000,25000,0
20240710,172400,628205900,25000,25000,25000,25000,0
20240710,172300,628205900,25000,25000,25000,25000,0
20240710,172200,628205900,25000,25000,25000,25000,0
20240710,172100,628205900,25000,25000,25000,25000,0
20240710,172000,628205900,25000,25000,25000,25000,0
20240710,171900,628205900,25000,25000,25000,25000,259
20240710,171800,628205900,25000,25000,25000,25000,0
20240710,171700,628205900,25000,25000,25000,25000,0
20240710,171600,628205900,25000,25000,25000,25000,0
20240710,171500,628205900,25000,25000,25000,25000,0
20240710,171400,628205900,25000,25000,25000,25000,0
20240710,171300,628205900,25000,25000,25000,25000,0
20240710,171200,628205900,25000,25000,25000,25000,0
20240710,171100,628205900,25000,25000,25000,25000,0
20240710,171000,628205900,25000,25000,25000,25000,0
20240710,170900,628205900,25000,25000,25000,25000,0
20240710,170800,628205900,25000,25000,25000,25000,0
20240710,170700,628205900,25000,25000,25000,25000,0
20240710,170600,628205900,25000,25000,25000,25000,0
20240710,170500,628205900,25000,25000,25000,25000,0
20240710,170400,628205900,25000,25000,25000,25000,0
20240710,170300,628205900,25000,25000,25000,25000,0
20240710,170200,628205900,25000,25000,25000,25000,0
20240710,170100,628205900,25000,25000,25000,25000,0
20240710,170000,628205900,25000,25000,25000,25000,0
20240710,165900,628205900,25000,25000,25000,25000,0
20240710,165800,628205900,25000,25000,25000,25000,0
20240710,165700,628205900,25000,25000,25000,25000,0
20240710,165600,628205900,25000,25000,25000,25000,0
20240710,165500,628205900,25000,25000,25000,25000,0
20240710,165400,628205900,25000,25000,25000,25000,0
20240710,165300,628205900,25000,25000,25000,25000,0
20240710,165200,628205900,25000,25000,25000,25000,0
20240710,165100,628205900,25000,25000,25000,25000,0
20240710,165000,628205900,25000,25000,25000,25000,0
20240710,164900,628205900,25000,25000,25000,25000,259
20240710,164800,628205900,25000,25000,25000,25000,0
20240710,164700,628205900,25000,25000,25000,25000,0
20240710,164600,628205900,25000,25000,25000,25000,0
20240710,164500,628205900,25000,25000,25000,25000,0
20240710,164400,628205900,25000,25000,25000,25000,0
20240710,164300,628205900,25000,25000,25000,25000,0
20240710,164200,628205900,25000,25000,25000,25000,0
20240710,164100,628205900,25000,25000,25000,25000,0
20240710,164000,628205900,25000,25000,25000,25000,0
20240710,163900,628205900,25000,25000,25000,25000,0
20240710,163800,628205900,25000,25000,25000,25000,0
20240710,163700,628205900,25000,25000,25000,25000,0
20240710,163600,628205900,25000,25000,25000,25000,0
20240710,163500,628205900,25000,25000,25000,25000,0
20240710,163400,628205900,25000,25000,25000,25000,0
20240710,163300,628205900,25000,25000,25000,25000,0
20240710,163200,628205900,25000,25000,25000,25000,0
20240710,163100,628205900,25000,25000,25000,25000,0
20240710,163000,628205900,25000,25000,25000,25000,0
20240710,162900,628205900,25000,25000,25000,25000,0
20240710,162800,628205900,25000,25000,25000,25000,0
20240710,162700,628205900,25000,25000,25000,25000,0
20240710,162600,628205900,25000,25000,25000,25000,0
20240710,162500,628205900,25000,25000,25000,25000,0
20240710,162400,628205900,25000,25000,25000,25000,0
20240710,162300,628205900,25000,25000,25000,25000,0
20240710,162200,628205900,25000,25000,25000,25000,0
20240710,162100,628205900,25000,25000,25000,25000,0
20240710,162000,628205900,25000,25000,25000,25000,0
20240710,161900,628205900,25000,25000,25000,25000,259
20240710,161800,628205900,25000,25000,25000,25000,0
20240710,161700,628205900,25000,25000,25000,25000,0
20240710,161600,628205900,25000,25000,25000,25000,0
20240710,161500,628205900,25000,25000,25000,25000,0
20240710,161400,628205900,25000,25000,25000,25000,0
20240710,161300,628205900,25000,25000,25000,25000,0
20240710,161200,628205900,25000,25000,25000,25000,0
20240710,161100,628205900,25000,25000,25000,25000,0
20240710,161000,628205900,25000,25000,25000,25000,0
20240710,160900,628205900,25000,25000,25000,25000,0
20240710,160800,628205900,25000,25000,25000,25000,0
20240710,160700,628205900,25000,25000,25000,25000,0
20240710,160600,628205900,25000,25000,25000,25000,0
20240710,160500,628205900,25000,25000,25000,25000,0
20240710,160400,628205900,25000,25000,25000,25000,0
20240710,160300,628205900,25000,25000,25000,25000,0
20240710,160200,628205900,25000,25000,25000,25000,0
20240710,160100,628205900,25000,25000,25000,25000,0
20240710,160000,628205900,25000,25000,25000,25000,0
20240710,155900,628205900,25000,25000,25000,25000,0
20240710,155800,628205900,25000,25000,25000,25000,0
20240710,155700,628205900,25000,25000,25000,25000,0
20240710,155600,628205900,25000,25000,25000,25000,0
20240710,155500,628205900,25000,25000,25000,25000,0
20240710,155400,628205900,25000,25000,25000,25000,0
20240710,155300,628205900,25000,25000,25000,25000,0
20240710,155200,628205900,25000,25000,25000,25000,0
20240710,155100,628205900,25000,25000,25000,25000,0
20240710,155000,628205900,25000,25000,25000,25000,0
20240710,154900,628205900,25000,25000,25000,25000,259
20240710,154800,628205900,25000,25000,25000,25000,0
20240710,154700,628205900,25000,25000,25000,25000,0
20240710,154600,628205900,25000,25000,25000,25000,0
20240710,154500,628205900,25000,25000,25000,25000,0
20240710,154400,628205900,25000,25000,25000,25000,0
20240710,154300,628205900,25000,25000,25000,25000,0
20240710,154200,628205900,25000,25000,25000,25000,0
20240710,154100,628205900,25000,25000,25000,25000,0
20240710,154000,628205900,25000,25000,25000,25000,0
20240710,153900,628205900,25000,25000,25000,25000,0
20240710,153800,628205900,25000,25000,25000,25000,0
20240710,153700,628205900,25000,25000,25000,25000,0
20240710,153600,628205900,25000,25000,25000,25000,0
20240710,153500,628205900,25000,25000,25000,25000,0
20240710,153400,628205900,25000,25000,25000,25000,0
20240710,153300,628205900,25000,25000,25000,25000,0
20240710,153200,628205900,25000,25000,25000,25000,0
20240710,153100,628205900,25000,25000,25000,25000,0
20240710,153000,628205900,25000,25000,25000,25000,259
20240710,152900,621730900,25000,25000,25000,25000,0
20240710,152800,621730900,25000,25000,25000,25000,0
20240710,152700,621730900,25000,25000,25000,25000,0
20240710,152600,621730900,25000,25000,25000,25000,0
20240710,152500,621730900,25000,25000,25000,25000,0
20240710,152400,621730900,25000,25000,25000,25000,0
20240710,152300,621730900,25000,25000,25000,25000,0
20240710,152200,621730900,25000,25000,25000,25000,0
20240710,152100,621730900,25000,25000,25000,25000,0
20240710,152000,621730900,25000,25000,25000,25000,0
20240710,151900,621730900,25000,25050,25050,25000,46
20240710,151800,620580850,25050,25050,25050,25050,41
20240710,151700,619553800,25050,25050,25050,25050,55
20240710,151600,618176050,25050,25050,25050,25050,172
20240710,151500,613867450,25000,25000,25000,25000,45
20240710,151400,612742450,25000,25000,25000,25000,45
20240710,151300,611617450,25050,25050,25050,25000,114
20240710,151200,608765400,25050,25050,25050,25000,55
20240710,151100,607390050,25050,25050,25050,25050,1
20240710,151000,607365000,25000,25000,25000,25000,64
20240710,150900,605765000,25050,25000,25050,25000,47
20240710,150800,604589700,25000,25000,25000,25000,103
20240710,150700,602014700,25000,25050,25050,25000,2407
20240710,150600,541831150,25050,25050,25050,25050,0
20240710,150500,541831150,25050,25050,25050,25050,0
20240710,150400,541831150,25050,25100,25100,25050,44
20240710,150300,540728750,25100,25100,25100,25100,1
20240710,150200,540703650,25100,25050,25100,25050,34
20240710,150100,539851850,25100,25100,25100,25100,0
20240710,150000,539851850,25100,25100,25100,25100,45
20240710,145900,538722350,25050,25050,25050,25050,0
20240710,145800,538722350,25050,25050,25050,25050,0
20240710,145700,538722350,25050,25050,25050,25050,287
20240710,145600,531533000,25100,25100,25100,25100,0
20240710,145500,531533000,25100,25100,25100,25100,0
20240710,145400,531533000,25100,25100,25100,25100,45
20240710,145300,530403500,25100,25100,25100,25100,0
20240710,145200,530403500,25100,25100,25100,25100,10
20240710,145100,530152500,25150,25100,25150,25100,14
20240710,145000,529800850,25100,25100,25100,25100,0
20240710,144900,529800850,25100,25100,25100,25100,0
20240710,144800,529800850,25100,25100,25100,25100,0
20240710,144700,529800850,25100,25100,25100,25100,22
20240710,144600,529248650,25050,25050,25050,25050,0
20240710,144500,529248650,25050,25050,25050,25050,0
20240710,144400,529248650,25050,25050,25050,25050,0
20240710,144300,529248650,25050,25050,25050,25050,0
20240710,144200,529248650,25050,25050,25050,25050,0
20240710,144100,529248650,25050,25050,25050,25050,0
20240710,144000,529248650,25050,25050,25050,25050,0
20240710,143900,529248650,25050,25050,25050,25050,0
20240710,143800,529248650,25050,25050,25050,25050,39
20240710,143700,528271700,25100,25100,25100,25100,0
20240710,143600,528271700,25100,25100,25100,25050,14
20240710,143500,527920800,25100,25100,25100,25100,3
20240710,143400,527845500,25100,25100,25100,25100,100
20240710,143300,525335500,25000,25000,25000,25000,59
20240710,143200,523860500,25050,25050,25050,25050,7
20240710,143100,523685150,25050,25050,25050,25050,50
20240710,143000,522432650,25050,25050,25050,25050,41
20240710,142900,521405600,25050,25100,25100,25050,22
20240710,142800,520854400,25000,25000,25000,25000,0
20240710,142700,520854400,25000,25050,25050,25000,30
20240710,142600,520104300,25050,25050,25050,25050,312
20240710,142500,512288700,25100,25100,25100,25100,18
20240710,142400,511836900,25100,25100,25100,25100,26
20240710,142300,511184300,25200,25150,25200,25100,607
20240710,142200,495935950,25200,25200,25200,25200,1
20240710,142100,495910750,25200,25200,25200,25200,1
20240710,142000,495885550,25150,25150,25150,25150,0
20240710,141900,495885550,25150,25150,25150,25150,0
20240710,141800,495885550,25150,25150,25150,25150,0
20240710,141700,495885550,25150,25150,25150,25150,0
20240710,141600,495885550,25150,25150,25150,25150,0
20240710,141500,495885550,25150,25150,25150,25150,19
20240710,141400,495407700,25150,25150,25150,25150,0
20240710,141300,495407700,25150,25150,25150,25150,0
20240710,141200,495407700,25150,25150,25150,25150,0
20240710,141100,495407700,25150,25150,25150,25150,0
20240710,141000,495407700,25150,25150,25150,25150,0
20240710,140900,495407700,25150,25150,25150,25150,5
20240710,140800,495281950,25150,25150,25150,25150,16
20240710,140700,494879550,25200,25200,25200,25200,0
20240710,140600,494879550,25200,25200,25200,25200,0
20240710,140500,494879550,25200,25200,25200,25200,0
20240710,140400,494879550,25200,25200,25200,25200,0
20240710,140300,494879550,25200,25200,25200,25200,0
20240710,140200,494879550,25200,25200,25200,25200,0
20240710,140100,494879550,25200,25200,25200,25200,0
20240710,140000,494879550,25200,25200,25200,25200,31
20240710,135900,494098350,25200,25200,25200,25200,0
20240710,135800,494098350,25200,25200,25200,25200,0
20240710,135700,494098350,25200,25200,25200,25200,0
20240710,135600,494098350,25200,25200,25200,25200,0
20240710,135500,494098350,25200,25200,25200,25200,43
20240710,135400,493014750,25200,25200,25200,25200,3
20240710,135300,492939150,25200,25200,25200,25200,0
20240710,135200,492939150,25200,25200,25200,25200,33
20240710,135100,492107550,25300,25300,25300,25300,2
20240710,135000,492056950,25300,25300,25300,25300,0
20240710,134900,492056950,25300,25300,25300,25300,0
20240710,134800,492056950,25300,25300,25300,25300,0
20240710,134700,492056950,25300,25300,25300,25300,0
20240710,134600,492056950,25300,25250,25300,25250,13
20240710,134500,491728550,25200,25200,25200,25200,0
20240710,134400,491728550,25200,25200,25200,25200,15
20240710,134300,491350550,25200,25200,25200,25200,0
20240710,134200,491350550,25200,25200,25200,25200,0
20240710,134100,491350550,25200,25200,25200,25200,0
20240710,134000,491350550,25200,25200,25200,25200,0
20240710,133900,491350550,25200,25200,25200,25200,0
20240710,133800,491350550,25200,25200,25200,25200,50
20240710,133700,490090550,25200,25200,25200,25200,1
20240710,133600,490065350,25200,25200,25200,25200,0
20240710,133500,490065350,25200,25150,25200,25150,4
20240710,133400,489964600,25100,25100,25100,25100,25
20240710,133300,489337100,25100,25100,25100,25100,27
20240710,133200,488659400,25100,25100,25100,25100,0
20240710,133100,488659400,25100,25100,25100,25100,0
20240710,133000,488659400,25100,25100,25100,25100,0
20240710,132900,488659400,25100,25100,25100,25100,100
20240710,132800,486149400,25050,25050,25050,25050,0
20240710,132700,486149400,25050,25000,25050,25000,60
20240710,132600,484648550,25000,25000,25000,25000,2
20240710,132500,484598550,25000,25050,25050,25000,149
20240710,132400,480872900,25050,25050,25050,25050,7
20240710,132300,480697550,25050,25050,25050,25050,13
20240710,132200,480371900,25050,25150,25150,25050,239
20240710,132100,474383150,25200,25200,25200,25200,0
20240710,132000,474383150,25200,25200,25200,25200,0
20240710,131900,474383150,25200,25200,25200,25200,0
20240710,131800,474383150,25200,25200,25200,25200,0
20240710,131700,474383150,25200,25200,25200,25200,10
20240710,131600,474131150,25200,25200,25200,25200,0
20240710,131500,474131150,25200,25200,25200,25200,2
20240710,131400,474080750,25150,25150,25150,25150,0
20240710,131300,474080750,25150,25150,25150,25150,0
20240710,131200,474080750,25150,25050,25150,25050,183
20240710,131100,469488300,25050,25050,25050,25050,36
20240710,131000,468586500,25100,25100,25100,25100,0
20240710,130900,468586500,25100,25100,25100,25100,56
20240710,130800,467180900,25100,25100,25100,25100,0
20240710,130700,467180900,25100,25100,25100,25100,3
20240710,130600,467105600,25100,25100,25100,25100,0
20240710,130500,467105600,25100,25100,25100,25100,0
20240710,130400,467105600,25100,25100,25100,25100,0
20240710,130300,467105600,25100,25100,25100,25100,0
20240710,130200,467105600,25100,25100,25100,25100,181
20240710,130100,462562500,25150,25150,25150,25150,0
20240710,130000,462562500,25150,25150,25150,25150,0
20240710,125900,462562500,25150,25150,25150,25150,10
20240710,125800,462311000,25150,25150,25150,25150,0
20240710,125700,462311000,25150,25150,25150,25150,56
20240710,125600,460902600,25150,25150,25150,25150,33
20240710,125500,460072650,25150,25150,25150,25150,0
20240710,125400,460072650,25150,25150,25150,25150,0
20240710,125300,460072650,25150,25150,25150,25150,0
20240710,125200,460072650,25150,25200,25200,25150,10
20240710,125100,459820950,25300,25300,25300,25300,0
20240710,125000,459820950,25300,25300,25300,25300,5
20240710,124900,459694450,25300,25300,25300,25300,12
20240710,124800,459390850,25300,25300,25300,25300,0
20240710,124700,459390850,25300,25300,25300,25300,0
20240710,124600,459390850,25300,25300,25300,25300,0
20240710,124500,459390850,25300,25300,25300,25300,0
20240710,124400,459390850,25300,25300,25300,25300,1
20240710,124300,459365550,25300,25300,25300,25300,1
20240710,124200,459340250,25300,25300,25300,25300,0
20240710,124100,459340250,25300,25300,25300,25300,30
20240710,124000,458581250,25300,25300,25300,25300,0
20240710,123900,458581250,25300,25250,25300,25250,504
20240710,123800,445855100,25200,25200,25200,25200,0
20240710,123700,445855100,25200,25200,25200,25200,0
20240710,123600,445855100,25200,25200,25200,25200,0
20240710,123500,445855100,25200,25200,25200,25200,0
20240710,123400,445855100,25200,25200,25200,25200,2
20240710,123300,445804700,25100,25100,25100,25100,1
20240710,123200,445779600,25200,25200,25200,25200,100
20240710,123100,443259600,25200,25200,25200,25200,0
20240710,123000,443259600,25200,25200,25200,25200,0
20240710,122900,443259600,25200,25200,25200,25200,0
20240710,122800,443259600,25200,25200,25200,25200,0
20240710,122700,443259600,25200,25200,25200,25200,100
20240710,122600,440739600,25100,25100,25100,25100,84
20240710,122500,438631200,25050,25050,25050,25050,0
20240710,122400,438631200,25050,25050,25050,25050,0
20240710,122300,438631200,25050,25050,25050,25050,0
20240710,122200,438631200,25050,25050,25050,25050,0
20240710,122100,438631200,25050,25050,25050,25050,3
20240710,122000,438556050,25050,25050,25050,25050,4
20240710,121900,438455850,25050,25050,25050,25050,2
20240710,121800,438405750,25050,25050,25050,25050,0
20240710,121700,438405750,25050,25050,25050,25050,40
20240710,121600,437403750,25050,25050,25050,25050,2
20240710,121500,437353650,25100,25100,25100,25100,0
20240710,121400,437353650,25100,25100,25100,25100,5
20240710,121300,437228150,25100,25100,25100,25100,0
20240710,121200,437228150,25100,25100,25100,25100,0
20240710,121100,437228150,25100,25050,25100,25050,6
20240710,121000,437077600,25050,25050,25050,25050,10
20240710,120900,436827100,25050,25050,25050,25050,0
20240710,120800,436827100,25050,25050,25050,25050,85
20240710,120700,434697850,25050,25050,25050,25050,0
20240710,120600,434697850,25050,25050,25050,25050,0
20240710,120500,434697850,25050,25050,25050,25050,50
20240710,120400,433445350,25050,25050,25050,25050,0
20240710,120300,433445350,25050,25050,25050,25050,47
20240710,120200,432268000,25000,25150,25150,25000,1107
20240710,120100,404546900,25250,25250,25250,25250,0
20240710,120000,404546900,25250,25250,25250,25250,0
20240710,115900,404546900,25250,25250,25250,25250,10
20240710,115800,404294400,25100,25100,25100,25100,0
20240710,115700,404294400,25100,25100,25100,25100,250
20240710,115600,398019400,25050,25050,25050,25050,0
20240710,115500,398019400,25050,25050,25050,25050,0
20240710,115400,398019400,25050,25050,25050,25050,0
20240710,115300,398019400,25050,25200,25200,25050,135
20240710,115200,394631550,25250,25250,25250,25250,4
20240710,115100,394530550,25250,25250,25250,25250,0
20240710,115000,394530550,25250,25250,25250,25250,0
20240710,114900,394530550,25250,25250,25250,25250,1
20240710,114800,394505300,25250,25250,25250,25250,1
20240710,114700,394480050,25250,25250,25250,25250,30
20240710,114600,393722550,25300,25300,25300,25300,66
20240710,114500,392052750,25300,25300,25300,25300,1
20240710,114400,392027450,25300,25300,25300,25300,100
20240710,114300,389497450,25200,25200,25200,25200,0
20240710,114200,389497450,25200,25200,25200,25200,57
20240710,114100,388061050,25300,25300,25300,25300,2
20240710,114000,388010450,25300,25300,25300,25300,0
20240710,113900,388010450,25300,25300,25300,25300,0
20240710,113800,388010450,25300,25300,25300,25300,0
20240710,113700,388010450,25300,25300,25300,25300,0
20240710,113600,388010450,25300,25300,25300,25300,0
20240710,113500,388010450,25300,25300,25300,25300,0
20240710,113400,388010450,25300,25300,25300,25300,0
20240710,113300,388010450,25300,25300,25300,25300,1
20240710,113200,387985150,25100,25100,25100,25100,30
20240710,113100,387232150,25100,25100,25100,25100,0
20240710,113000,387232150,25100,25100,25100,25100,0
20240710,112900,387232150,25100,25100,25100,25100,0
20240710,112800,387232150,25100,25100,25100,25100,0
20240710,112700,387232150,25100,25100,25100,25100,0
20240710,112600,387232150,25100,25100,25100,25100,0
20240710,112500,387232150,25100,25100,25100,25100,1
20240710,112400,387207050,25150,25150,25150,25150,4
20240710,112300,387106450,25100,25150,25150,25100,69
20240710,112200,385372100,25150,25150,25150,25150,0
20240710,112100,385372100,25150,25150,25150,25150,0
20240710,112000,385372100,25150,25150,25150,25150,0
20240710,111900,385372100,25150,25150,25150,25150,0
20240710,111800,385372100,25150,25150,25150,25150,0
20240710,111700,385372100,25150,25150,25150,25150,6
20240710,111600,385221200,25150,25150,25150,25150,0
20240710,111500,385221200,25150,25150,25150,25150,0
20240710,111400,385221200,25150,25150,25150,25150,0
20240710,111300,385221200,25150,25250,25250,25150,14
20240710,111200,384868200,25250,25250,25250,25250,84
20240710,111100,382747200,25150,25150,25150,25150,0
20240710,111000,382747200,25150,25150,25150,25150,68
20240710,110900,381037000,25150,25150,25150,25150,2
20240710,110800,380986700,25150,25150,25150,25150,0
20240710,110700,380986700,25150,25150,25150,25150,2
20240710,110600,380936400,25100,25100,25100,25100,0
20240710,110500,380936400,25100,25100,25100,25100,0
20240710,110400,380936400,25100,25100,25100,25100,0
20240710,110300,380936400,25100,25100,25100,25100,0
20240710,110200,380936400,25100,25100,25100,25100,33
20240710,110100,380108100,25100,25100,25100,25100,0
20240710,110000,380108100,25100,25100,25100,25100,1
20240710,105900,380083000,25100,25100,25100,25100,0
20240710,105800,380083000,25100,25100,25100,25100,6
20240710,105700,379932400,25100,25100,25100,25100,0
20240710,105600,379932400,25100,25100,25100,25100,0
20240710,105500,379932400,25100,25050,25100,25000,101
20240710,105400,377404800,25100,25100,25100,25100,2
20240710,105300,377354600,25050,25050,25050,25050,23
20240710,105200,376778450,25100,25100,25100,25100,8
20240710,105100,376577650,25000,25000,25000,25000,0
20240710,105000,376577650,25000,25000,25000,25000,0
20240710,104900,376577650,25000,25000,25000,25000,15
20240710,104800,376202650,25000,25000,25000,25000,0
20240710,104700,376202650,25000,25000,25000,25000,119
20240710,104600,373227650,25000,25050,25050,25000,200
20240710,104500,368224900,25050,25050,25050,25050,0
20240710,104400,368224900,25050,25050,25050,25050,20
20240710,104300,367723900,25050,25050,25050,25050,0
20240710,104200,367723900,25050,25050,25050,25050,0
20240710,104100,367723900,25050,25050,25050,25050,95
20240710,104000,365344150,25050,25050,25050,25050,10
20240710,103900,365093650,25050,25050,25050,25050,0
20240710,103800,365093650,25050,25050,25050,25050,0
20240710,103700,365093650,25050,25100,25100,25050,20
20240710,103600,364592500,25050,25050,25050,25050,0
20240710,103500,364592500,25050,25100,25100,25050,20
20240710,103400,364091000,25050,25050,25050,25050,0
20240710,103300,364091000,25050,25050,25050,25050,0
20240710,103200,364091000,25050,25050,25050,25050,0
20240710,103100,364091000,25050,25050,25050,25050,0
20240710,103000,364091000,25050,25050,25050,25050,0
20240710,102900,364091000,25050,25050,25050,25050,11
20240710,102800,363815450,25050,25000,25050,25000,21
20240710,102700,363290400,25050,25050,25050,25050,199
20240710,102600,358305450,25100,25100,25100,25100,1
20240710,102500,358280350,25150,25150,25150,25150,3
20240710,102400,358204900,25150,25150,25150,25050,801
20240710,102300,338132350,25150,25150,25150,25150,0
20240710,102200,338132350,25150,25150,25150,25050,1505
20240710,102100,300387300,25150,25150,25150,25150,3
20240710,102000,300311850,25150,25150,25150,25150,74
20240710,101900,298450750,25150,25150,25150,25150,2
20240710,101800,298400450,25150,25150,25150,25150,10
20240710,101700,298148950,25150,25100,25150,25100,18
20240710,101600,297696750,25150,25150,25150,25150,0
20240710,101500,297696750,25150,25150,25150,25150,10
20240710,101400,297445250,25150,25150,25150,25150,66
20240710,101300,295785350,25150,25150,25150,25150,0
20240710,101200,295785350,25150,25150,25150,25150,0
20240710,101100,295785350,25150,25150,25150,25150,41
20240710,101000,294754200,25200,25200,25200,25200,33
20240710,100900,293922600,25150,25150,25150,25150,0
20240710,100800,293922600,25150,25150,25150,25150,20
20240710,100700,293419600,25150,25150,25150,25150,0
20240710,100600,293419600,25150,25150,25150,25150,0
20240710,100500,293419600,25150,25200,25200,25150,355
20240710,100400,284490350,25250,25250,25250,25250,1
20240710,100300,284465100,25150,25150,25150,25150,30
20240710,100200,283710600,25150,25200,25250,25150,24
20240710,100100,283105950,25300,25300,25300,25300,1
20240710,100000,283080650,25300,25300,25300,25300,1
20240710,095900,283055350,25200,25150,25200,25150,774
20240710,095800,263589150,25200,25200,25200,25200,10
20240710,095700,263337150,25200,25200,25200,25200,6
20240710,095600,263185950,25250,25250,25250,25250,1
20240710,095500,263160700,25250,25250,25250,25250,31
20240710,095400,262377950,25300,25300,25300,25300,1
20240710,095300,262352650,25300,25300,25300,25300,254
20240710,095200,255926450,25300,25300,25300,25300,36
20240710,095100,255015650,25300,25350,25350,25300,109
20240710,095000,252256050,25350,25350,25350,25350,16
20240710,094900,251850450,25350,25350,25350,25350,1
20240710,094800,251825100,25350,25350,25350,25350,11
20240710,094700,251546250,25350,25300,25350,25300,5
20240710,094600,251419600,25200,25200,25200,25200,0
20240710,094500,251419600,25200,25200,25200,25200,0
20240710,094400,251419600,25200,25200,25200,25200,0
20240710,094300,251419600,25200,25250,25250,25200,24
20240710,094200,250814300,25200,25200,25200,25200,0
20240710,094100,250814300,25200,25300,25300,25200,12
20240710,094000,250511400,25300,25300,25300,25300,5
20240710,093900,250384900,25300,25300,25300,25300,0
20240710,093800,250384900,25300,25300,25300,25300,6
20240710,093700,250233100,25200,25200,25200,25200,358
20240710,093600,241211500,25200,25200,25200,25200,318
20240710,093500,233197900,25100,25150,25150,25100,400
20240710,093400,223140800,25150,25150,25150,25150,1
20240710,093300,223115650,25150,25150,25150,25150,0
20240710,093200,223115650,25150,25300,25300,25150,49
20240710,093100,221882650,25150,25200,25200,25150,1456
20240710,093000,185241450,25200,25200,25200,25200,0
20240710,092900,185241450,25200,25200,25200,25200,40
20240710,092800,184233450,25200,25200,25200,25200,0
20240710,092700,184233450,25200,25200,25200,25200,34
20240710,092600,183376650,25200,25200,25200,25150,1986
20240710,092500,133428400,25150,25200,25200,25150,20
20240710,092400,132924600,25200,25200,25200,25200,560
20240710,092300,118812600,25250,25250,25250,25250,1
20240710,092200,118787350,25250,25200,25250,25150,1364
20240710,092100,84413850,25250,25250,25250,25200,545
20240710,092000,70662050,25250,25250,25250,25250,0
20240710,091900,70662050,25250,25250,25250,25200,220
20240710,091800,65107200,25300,25350,25350,25300,340
20240710,091700,56504900,25350,25350,25350,25350,111
20240710,091600,53691050,25350,25350,25350,25350,98
20240710,091500,51206750,25350,25400,25400,25350,45
20240710,091400,50065850,25350,25350,25350,25350,0
20240710,091300,50065850,25350,25350,25350,25350,4
20240710,091200,49964450,25350,25400,25400,25350,105
20240710,091100,47301950,25400,25400,25400,25400,488
20240710,091000,34906750,25400,25550,25550,25400,638
20240710,090900,18668600,25550,25550,25550,25550,16
20240710,090800,18259800,25500,25500,25500,25500,1
20240710,090700,18234300,25500,25500,25500,25500,0
20240710,090600,18234300,25500,25500,25500,25500,2
20240710,090500,18183300,25450,25450,25450,25450,20
20240710,090400,17674300,25450,25500,25750,25450,110
20240710,090300,14872000,25500,25450,25700,25450,129
20240710,090200,11582450,25450,25450,25450,25450,1
20240710,090100,11557000,25400,25400,25400,25400,7
20240710,090000,11379200,25400,25400,25400,25400,448