KissMeData/300080/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,211700,423324350,24700,24700,24700,24700,469
20240712,211600,423324350,24700,24700,24700,24700,0
20240712,211500,423324350,24700,24700,24700,24700,0
20240712,211400,423324350,24700,24700,24700,24700,0
20240712,211300,423324350,24700,24700,24700,24700,0
20240712,211200,423324350,24700,24700,24700,24700,0
20240712,211100,423324350,24700,24700,24700,24700,0
20240712,211000,423324350,24700,24700,24700,24700,0
20240712,210900,423324350,24700,24700,24700,24700,0
20240712,210800,423324350,24700,24700,24700,24700,0
20240712,210700,423324350,24700,24700,24700,24700,0
20240712,210600,423324350,24700,24700,24700,24700,0
20240712,210500,423324350,24700,24700,24700,24700,0
20240712,210400,423324350,24700,24700,24700,24700,0
20240712,210300,423324350,24700,24700,24700,24700,0
20240712,210200,423324350,24700,24700,24700,24700,0
20240712,210100,423324350,24700,24700,24700,24700,0
20240712,210000,423324350,24700,24700,24700,24700,0
20240712,205900,423324350,24700,24700,24700,24700,0
20240712,205800,423324350,24700,24700,24700,24700,0
20240712,205700,423324350,24700,24700,24700,24700,0
20240712,205600,423324350,24700,24700,24700,24700,0
20240712,205500,423324350,24700,24700,24700,24700,0
20240712,205400,423324350,24700,24700,24700,24700,0
20240712,205300,423324350,24700,24700,24700,24700,0
20240712,205200,423324350,24700,24700,24700,24700,0
20240712,205100,423324350,24700,24700,24700,24700,0
20240712,205000,423324350,24700,24700,24700,24700,0
20240712,204900,423324350,24700,24700,24700,24700,0
20240712,204800,423324350,24700,24700,24700,24700,0
20240712,204700,423324350,24700,24700,24700,24700,469
20240712,204600,423324350,24700,24700,24700,24700,0
20240712,204500,423324350,24700,24700,24700,24700,0
20240712,204400,423324350,24700,24700,24700,24700,0
20240712,204300,423324350,24700,24700,24700,24700,0
20240712,204200,423324350,24700,24700,24700,24700,0
20240712,204100,423324350,24700,24700,24700,24700,0
20240712,204000,423324350,24700,24700,24700,24700,0
20240712,203900,423324350,24700,24700,24700,24700,0
20240712,203800,423324350,24700,24700,24700,24700,0
20240712,203700,423324350,24700,24700,24700,24700,0
20240712,203600,423324350,24700,24700,24700,24700,0
20240712,203500,423324350,24700,24700,24700,24700,0
20240712,203400,423324350,24700,24700,24700,24700,0
20240712,203300,423324350,24700,24700,24700,24700,0
20240712,203200,423324350,24700,24700,24700,24700,0
20240712,203100,423324350,24700,24700,24700,24700,0
20240712,203000,423324350,24700,24700,24700,24700,0
20240712,202900,423324350,24700,24700,24700,24700,0
20240712,202800,423324350,24700,24700,24700,24700,0
20240712,202700,423324350,24700,24700,24700,24700,0
20240712,202600,423324350,24700,24700,24700,24700,0
20240712,202500,423324350,24700,24700,24700,24700,0
20240712,202400,423324350,24700,24700,24700,24700,0
20240712,202300,423324350,24700,24700,24700,24700,0
20240712,202200,423324350,24700,24700,24700,24700,0
20240712,202100,423324350,24700,24700,24700,24700,0
20240712,202000,423324350,24700,24700,24700,24700,0
20240712,201900,423324350,24700,24700,24700,24700,0
20240712,201800,423324350,24700,24700,24700,24700,0
20240712,201700,423324350,24700,24700,24700,24700,469
20240712,201600,423324350,24700,24700,24700,24700,0
20240712,201500,423324350,24700,24700,24700,24700,0
20240712,201400,423324350,24700,24700,24700,24700,0
20240712,201300,423324350,24700,24700,24700,24700,0
20240712,201200,423324350,24700,24700,24700,24700,0
20240712,201100,423324350,24700,24700,24700,24700,0
20240712,201000,423324350,24700,24700,24700,24700,0
20240712,200900,423324350,24700,24700,24700,24700,0
20240712,200800,423324350,24700,24700,24700,24700,0
20240712,200700,423324350,24700,24700,24700,24700,0
20240712,200600,423324350,24700,24700,24700,24700,0
20240712,200500,423324350,24700,24700,24700,24700,0
20240712,200400,423324350,24700,24700,24700,24700,0
20240712,200300,423324350,24700,24700,24700,24700,0
20240712,200200,423324350,24700,24700,24700,24700,0
20240712,200100,423324350,24700,24700,24700,24700,0
20240712,200000,423324350,24700,24700,24700,24700,0
20240712,195900,423324350,24700,24700,24700,24700,0
20240712,195800,423324350,24700,24700,24700,24700,0
20240712,195700,423324350,24700,24700,24700,24700,0
20240712,195600,423324350,24700,24700,24700,24700,0
20240712,195500,423324350,24700,24700,24700,24700,0
20240712,195400,423324350,24700,24700,24700,24700,0
20240712,195300,423324350,24700,24700,24700,24700,0
20240712,195200,423324350,24700,24700,24700,24700,0
20240712,195100,423324350,24700,24700,24700,24700,0
20240712,195000,423324350,24700,24700,24700,24700,0
20240712,194900,423324350,24700,24700,24700,24700,0
20240712,194800,423324350,24700,24700,24700,24700,0
20240712,194700,423324350,24700,24700,24700,24700,469
20240712,194600,423324350,24700,24700,24700,24700,0
20240712,194500,423324350,24700,24700,24700,24700,0
20240712,194400,423324350,24700,24700,24700,24700,0
20240712,194300,423324350,24700,24700,24700,24700,0
20240712,194200,423324350,24700,24700,24700,24700,0
20240712,194100,423324350,24700,24700,24700,24700,0
20240712,194000,423324350,24700,24700,24700,24700,0
20240712,193900,423324350,24700,24700,24700,24700,0
20240712,193800,423324350,24700,24700,24700,24700,0
20240712,193700,423324350,24700,24700,24700,24700,0
20240712,193600,423324350,24700,24700,24700,24700,0
20240712,193500,423324350,24700,24700,24700,24700,0
20240712,193400,423324350,24700,24700,24700,24700,0
20240712,193300,423324350,24700,24700,24700,24700,0
20240712,193200,423324350,24700,24700,24700,24700,0
20240712,193100,423324350,24700,24700,24700,24700,0
20240712,193000,423324350,24700,24700,24700,24700,0
20240712,192900,423324350,24700,24700,24700,24700,0
20240712,192800,423324350,24700,24700,24700,24700,0
20240712,192700,423324350,24700,24700,24700,24700,0
20240712,192600,423324350,24700,24700,24700,24700,0
20240712,192500,423324350,24700,24700,24700,24700,0
20240712,192400,423324350,24700,24700,24700,24700,0
20240712,192300,423324350,24700,24700,24700,24700,0
20240712,192200,423324350,24700,24700,24700,24700,0
20240712,192100,423324350,24700,24700,24700,24700,0
20240712,192000,423324350,24700,24700,24700,24700,0
20240712,191900,423324350,24700,24700,24700,24700,0
20240712,191800,423324350,24700,24700,24700,24700,0
20240712,191700,423324350,24700,24700,24700,24700,469
20240712,191600,423324350,24700,24700,24700,24700,0
20240712,191500,423324350,24700,24700,24700,24700,0
20240712,191400,423324350,24700,24700,24700,24700,0
20240712,191300,423324350,24700,24700,24700,24700,0
20240712,191200,423324350,24700,24700,24700,24700,0
20240712,191100,423324350,24700,24700,24700,24700,0
20240712,191000,423324350,24700,24700,24700,24700,0
20240712,190900,423324350,24700,24700,24700,24700,0
20240712,190800,423324350,24700,24700,24700,24700,0
20240712,190700,423324350,24700,24700,24700,24700,0
20240712,190600,423324350,24700,24700,24700,24700,0
20240712,190500,423324350,24700,24700,24700,24700,0
20240712,190400,423324350,24700,24700,24700,24700,0
20240712,190300,423324350,24700,24700,24700,24700,0
20240712,190200,423324350,24700,24700,24700,24700,0
20240712,190100,423324350,24700,24700,24700,24700,0
20240712,190000,423324350,24700,24700,24700,24700,0
20240712,185900,423324350,24700,24700,24700,24700,0
20240712,185800,423324350,24700,24700,24700,24700,0
20240712,185700,423324350,24700,24700,24700,24700,0
20240712,185600,423324350,24700,24700,24700,24700,0
20240712,185500,423324350,24700,24700,24700,24700,0
20240712,185400,423324350,24700,24700,24700,24700,0
20240712,185300,423324350,24700,24700,24700,24700,0
20240712,185200,423324350,24700,24700,24700,24700,0
20240712,185100,423324350,24700,24700,24700,24700,0
20240712,185000,423324350,24700,24700,24700,24700,0
20240712,184900,423324350,24700,24700,24700,24700,0
20240712,184800,423324350,24700,24700,24700,24700,0
20240712,184700,423324350,24700,24700,24700,24700,469
20240712,184600,423324350,24700,24700,24700,24700,0
20240712,184500,423324350,24700,24700,24700,24700,0
20240712,184400,423324350,24700,24700,24700,24700,0
20240712,184300,423324350,24700,24700,24700,24700,0
20240712,184200,423324350,24700,24700,24700,24700,0
20240712,184100,423324350,24700,24700,24700,24700,0
20240712,184000,423324350,24700,24700,24700,24700,0
20240712,183900,423324350,24700,24700,24700,24700,0
20240712,183800,423324350,24700,24700,24700,24700,0
20240712,183700,423324350,24700,24700,24700,24700,0
20240712,183600,423324350,24700,24700,24700,24700,0
20240712,183500,423324350,24700,24700,24700,24700,0
20240712,183400,423324350,24700,24700,24700,24700,0
20240712,183300,423324350,24700,24700,24700,24700,0
20240712,183200,423324350,24700,24700,24700,24700,0
20240712,183100,423324350,24700,24700,24700,24700,0
20240712,183000,423324350,24700,24700,24700,24700,0
20240712,182900,423324350,24700,24700,24700,24700,0
20240712,182800,423324350,24700,24700,24700,24700,0
20240712,182700,423324350,24700,24700,24700,24700,0
20240712,182600,423324350,24700,24700,24700,24700,0
20240712,182500,423324350,24700,24700,24700,24700,0
20240712,182400,423324350,24700,24700,24700,24700,0
20240712,182300,423324350,24700,24700,24700,24700,0
20240712,182200,423324350,24700,24700,24700,24700,0
20240712,182100,423324350,24700,24700,24700,24700,0
20240712,182000,423324350,24700,24700,24700,24700,0
20240712,181900,423324350,24700,24700,24700,24700,0
20240712,181800,423324350,24700,24700,24700,24700,0
20240712,181700,423324350,24700,24700,24700,24700,469
20240712,181600,423324350,24700,24700,24700,24700,0
20240712,181500,423324350,24700,24700,24700,24700,0
20240712,181400,423324350,24700,24700,24700,24700,0
20240712,181300,423324350,24700,24700,24700,24700,0
20240712,181200,423324350,24700,24700,24700,24700,0
20240712,181100,423324350,24700,24700,24700,24700,0
20240712,181000,423324350,24700,24700,24700,24700,0
20240712,180900,423324350,24700,24700,24700,24700,0
20240712,180800,423324350,24700,24700,24700,24700,0
20240712,180700,423324350,24700,24700,24700,24700,0
20240712,180600,423324350,24700,24700,24700,24700,0
20240712,180500,423324350,24700,24700,24700,24700,0
20240712,180400,423324350,24700,24700,24700,24700,0
20240712,180300,423324350,24700,24700,24700,24700,0
20240712,180200,423324350,24700,24700,24700,24700,0
20240712,180100,423324350,24700,24700,24700,24700,0
20240712,180000,423324350,24700,24700,24700,24700,0
20240712,175900,423324350,24700,24700,24700,24700,0
20240712,175800,423324350,24700,24700,24700,24700,0
20240712,175700,423324350,24700,24700,24700,24700,0
20240712,175600,423324350,24700,24700,24700,24700,0
20240712,175500,423324350,24700,24700,24700,24700,0
20240712,175400,423324350,24700,24700,24700,24700,0
20240712,175300,423324350,24700,24700,24700,24700,0
20240712,175200,423324350,24700,24700,24700,24700,0
20240712,175100,423324350,24700,24700,24700,24700,0
20240712,175000,423324350,24700,24700,24700,24700,0
20240712,174900,423324350,24700,24700,24700,24700,0
20240712,174800,423324350,24700,24700,24700,24700,0
20240712,174700,423324350,24700,24700,24700,24700,469
20240712,174600,423324350,24700,24700,24700,24700,0
20240712,174500,423324350,24700,24700,24700,24700,0
20240712,174400,423324350,24700,24700,24700,24700,0
20240712,174300,423324350,24700,24700,24700,24700,0
20240712,174200,423324350,24700,24700,24700,24700,0
20240712,174100,423324350,24700,24700,24700,24700,0
20240712,174000,423324350,24700,24700,24700,24700,0
20240712,173900,423324350,24700,24700,24700,24700,0
20240712,173800,423324350,24700,24700,24700,24700,0
20240712,173700,423324350,24700,24700,24700,24700,0
20240712,173600,423324350,24700,24700,24700,24700,0
20240712,173500,423324350,24700,24700,24700,24700,0
20240712,173400,423324350,24700,24700,24700,24700,0
20240712,173300,423324350,24700,24700,24700,24700,0
20240712,173200,423324350,24700,24700,24700,24700,0
20240712,173100,423324350,24700,24700,24700,24700,0
20240712,173000,423324350,24700,24700,24700,24700,0
20240712,172900,423324350,24700,24700,24700,24700,0
20240712,172800,423324350,24700,24700,24700,24700,0
20240712,172700,423324350,24700,24700,24700,24700,0
20240712,172600,423324350,24700,24700,24700,24700,0
20240712,172500,423324350,24700,24700,24700,24700,0
20240712,172400,423324350,24700,24700,24700,24700,0
20240712,172300,423324350,24700,24700,24700,24700,0
20240712,172200,423324350,24700,24700,24700,24700,0
20240712,172100,423324350,24700,24700,24700,24700,0
20240712,172000,423324350,24700,24700,24700,24700,0
20240712,171900,423324350,24700,24700,24700,24700,0
20240712,171800,423324350,24700,24700,24700,24700,0
20240712,171700,423324350,24700,24700,24700,24700,469
20240712,171600,423324350,24700,24700,24700,24700,0
20240712,171500,423324350,24700,24700,24700,24700,0
20240712,171400,423324350,24700,24700,24700,24700,0
20240712,171300,423324350,24700,24700,24700,24700,0
20240712,171200,423324350,24700,24700,24700,24700,0
20240712,171100,423324350,24700,24700,24700,24700,0
20240712,171000,423324350,24700,24700,24700,24700,0
20240712,170900,423324350,24700,24700,24700,24700,0
20240712,170800,423324350,24700,24700,24700,24700,0
20240712,170700,423324350,24700,24700,24700,24700,0
20240712,170600,423324350,24700,24700,24700,24700,0
20240712,170500,423324350,24700,24700,24700,24700,0
20240712,170400,423324350,24700,24700,24700,24700,0
20240712,170300,423324350,24700,24700,24700,24700,0
20240712,170200,423324350,24700,24700,24700,24700,0
20240712,170100,423324350,24700,24700,24700,24700,0
20240712,170000,423324350,24700,24700,24700,24700,0
20240712,165900,423324350,24700,24700,24700,24700,0
20240712,165800,423324350,24700,24700,24700,24700,0
20240712,165700,423324350,24700,24700,24700,24700,0
20240712,165600,423324350,24700,24700,24700,24700,0
20240712,165500,423324350,24700,24700,24700,24700,0
20240712,165400,423324350,24700,24700,24700,24700,0
20240712,165300,423324350,24700,24700,24700,24700,0
20240712,165200,423324350,24700,24700,24700,24700,0
20240712,165100,423324350,24700,24700,24700,24700,0
20240712,165000,423324350,24700,24700,24700,24700,0
20240712,164900,423324350,24700,24700,24700,24700,0
20240712,164800,423324350,24700,24700,24700,24700,0
20240712,164700,423324350,24700,24700,24700,24700,469
20240712,164600,423324350,24700,24700,24700,24700,0
20240712,164500,423324350,24700,24700,24700,24700,0
20240712,164400,423324350,24700,24700,24700,24700,0
20240712,164300,423324350,24700,24700,24700,24700,0
20240712,164200,423324350,24700,24700,24700,24700,0
20240712,164100,423324350,24700,24700,24700,24700,0
20240712,164000,423324350,24700,24700,24700,24700,0
20240712,163900,423324350,24700,24700,24700,24700,0
20240712,163800,423324350,24700,24700,24700,24700,0
20240712,163700,423324350,24700,24700,24700,24700,0
20240712,163600,423324350,24700,24700,24700,24700,0
20240712,163500,423324350,24700,24700,24700,24700,0
20240712,163400,423324350,24700,24700,24700,24700,0
20240712,163300,423324350,24700,24700,24700,24700,0
20240712,163200,423324350,24700,24700,24700,24700,0
20240712,163100,423324350,24700,24700,24700,24700,0
20240712,163000,423324350,24700,24700,24700,24700,0
20240712,162900,423324350,24700,24700,24700,24700,0
20240712,162800,423324350,24700,24700,24700,24700,0
20240712,162700,423324350,24700,24700,24700,24700,0
20240712,162600,423324350,24700,24700,24700,24700,0
20240712,162500,423324350,24700,24700,24700,24700,0
20240712,162400,423324350,24700,24700,24700,24700,0
20240712,162300,423324350,24700,24700,24700,24700,0
20240712,162200,423324350,24700,24700,24700,24700,0
20240712,162100,423324350,24700,24700,24700,24700,0
20240712,162000,423324350,24700,24700,24700,24700,0
20240712,161900,423324350,24700,24700,24700,24700,0
20240712,161800,423324350,24700,24700,24700,24700,0
20240712,161700,423324350,24700,24700,24700,24700,469
20240712,161600,423324350,24700,24700,24700,24700,0
20240712,161500,423324350,24700,24700,24700,24700,0
20240712,161400,423324350,24700,24700,24700,24700,0
20240712,161300,423324350,24700,24700,24700,24700,0
20240712,161200,423324350,24700,24700,24700,24700,0
20240712,161100,423324350,24700,24700,24700,24700,0
20240712,161000,423324350,24700,24700,24700,24700,0
20240712,160900,423324350,24700,24700,24700,24700,0
20240712,160800,423324350,24700,24700,24700,24700,0
20240712,160700,423324350,24700,24700,24700,24700,0
20240712,160600,423324350,24700,24700,24700,24700,0
20240712,160500,423324350,24700,24700,24700,24700,0
20240712,160400,423324350,24700,24700,24700,24700,0
20240712,160300,423324350,24700,24700,24700,24700,0
20240712,160200,423324350,24700,24700,24700,24700,0
20240712,160100,423324350,24700,24700,24700,24700,0
20240712,160000,423324350,24700,24700,24700,24700,0
20240712,155900,423324350,24700,24700,24700,24700,0
20240712,155800,423324350,24700,24700,24700,24700,0
20240712,155700,423324350,24700,24700,24700,24700,0
20240712,155600,423324350,24700,24700,24700,24700,0
20240712,155500,423324350,24700,24700,24700,24700,0
20240712,155400,423324350,24700,24700,24700,24700,0
20240712,155300,423324350,24700,24700,24700,24700,0
20240712,155200,423324350,24700,24700,24700,24700,0
20240712,155100,423324350,24700,24700,24700,24700,0
20240712,155000,423324350,24700,24700,24700,24700,0
20240712,154900,423324350,24700,24700,24700,24700,0
20240712,154800,423324350,24700,24700,24700,24700,0
20240712,154700,423324350,24700,24700,24700,24700,469
20240712,154600,423324350,24700,24700,24700,24700,0
20240712,154500,423324350,24700,24700,24700,24700,0
20240712,154400,423324350,24700,24700,24700,24700,0
20240712,154300,423324350,24700,24700,24700,24700,0
20240712,154200,423324350,24700,24700,24700,24700,0
20240712,154100,423324350,24700,24700,24700,24700,0
20240712,154000,423324350,24700,24700,24700,24700,0
20240712,153900,423324350,24700,24700,24700,24700,0
20240712,153800,423324350,24700,24700,24700,24700,0
20240712,153700,423324350,24700,24700,24700,24700,0
20240712,153600,423324350,24700,24700,24700,24700,0
20240712,153500,423324350,24700,24700,24700,24700,0
20240712,153400,423324350,24700,24700,24700,24700,0
20240712,153300,423324350,24700,24700,24700,24700,0
20240712,153200,423324350,24700,24700,24700,24700,0
20240712,153100,423324350,24700,24700,24700,24700,0
20240712,153000,423324350,24700,24700,24700,24700,469
20240712,152900,411740050,24850,24850,24850,24850,0
20240712,152800,411740050,24850,24850,24850,24850,0
20240712,152700,411740050,24850,24850,24850,24850,0
20240712,152600,411740050,24850,24850,24850,24850,0
20240712,152500,411740050,24850,24850,24850,24850,0
20240712,152400,411740050,24850,24850,24850,24850,0
20240712,152300,411740050,24850,24850,24850,24850,0
20240712,152200,411740050,24850,24850,24850,24850,0
20240712,152100,411740050,24850,24850,24850,24850,0
20240712,152000,411740050,24850,24850,24850,24850,0
20240712,151900,411740050,24850,24850,24850,24850,1
20240712,151800,411715200,24850,24800,24850,24800,13
20240712,151700,411392650,24850,24800,24850,24800,6
20240712,151600,411243700,24800,24800,24800,24800,51
20240712,151500,409978900,24850,24850,24850,24850,0
20240712,151400,409978900,24850,24800,24850,24800,27
20240712,151300,409309200,24800,24800,24800,24800,19
20240712,151200,408838000,24800,24800,24800,24800,10
20240712,151100,408590000,24800,24800,24800,24800,2
20240712,151000,408540400,24750,24750,24800,24750,211
20240712,150900,403318000,24850,24850,24850,24850,0
20240712,150800,403318000,24850,24750,24850,24750,179
20240712,150700,398887450,24800,24750,24800,24750,15
20240712,150600,398515950,24850,24850,24850,24850,0
20240712,150500,398515950,24850,24850,24850,24850,7
20240712,150400,398342000,24850,24850,24850,24850,0
20240712,150300,398342000,24850,24850,24850,24850,0
20240712,150200,398342000,24850,24850,24850,24850,2
20240712,150100,398292300,24850,24850,24850,24850,10
20240712,150000,398043800,24750,24800,24800,24750,29
20240712,145900,397326000,24850,24850,24850,24850,10
20240712,145800,397077500,24800,24800,24800,24800,110
20240712,145700,394349500,24800,24800,24800,24800,0
20240712,145600,394349500,24800,24750,24800,24750,32
20240712,145500,393557350,24750,24700,24750,24700,32
20240712,145400,392765800,24700,24700,24700,24700,36
20240712,145300,391876600,24700,24700,24700,24700,540
20240712,145200,378538600,24750,24750,24750,24750,165
20240712,145100,374454850,24800,24800,24800,24800,0
20240712,145000,374454850,24800,24800,24800,24800,0
20240712,144900,374454850,24800,24800,24800,24750,87
20240712,144800,372300000,24850,24850,24850,24850,2
20240712,144700,372250300,24800,24800,24800,24800,10
20240712,144600,372002300,24800,24800,24800,24800,446
20240712,144500,360941500,24850,24850,24850,24850,0
20240712,144400,360941500,24850,24900,24900,24850,22
20240712,144300,360393800,24900,24900,24900,24900,0
20240712,144200,360393800,24900,24850,24900,24850,10
20240712,144100,360145200,24800,24800,24800,24800,14
20240712,144000,359798000,24850,24850,24850,24850,6
20240712,143900,359648900,24850,24850,24850,24850,0
20240712,143800,359648900,24850,24850,24850,24850,0
20240712,143700,359648900,24850,24850,24850,24850,0
20240712,143600,359648900,24850,24850,24850,24850,122
20240712,143500,356617200,24900,24900,24900,24900,1
20240712,143400,356592300,24900,24900,24900,24900,1
20240712,143300,356567400,25000,25000,25000,25000,0
20240712,143200,356567400,25000,24950,25000,24950,50
20240712,143100,355317700,25000,25000,25000,25000,0
20240712,143000,355317700,25000,25000,25000,25000,0
20240712,142900,355317700,25000,25000,25000,25000,0
20240712,142800,355317700,25000,25000,25000,25000,0
20240712,142700,355317700,25000,25000,25000,25000,0
20240712,142600,355317700,25000,25000,25000,25000,4
20240712,142500,355217700,24850,24850,24850,24850,0
20240712,142400,355217700,24850,24850,24850,24850,0
20240712,142300,355217700,24850,24850,24850,24850,50
20240712,142200,353975200,24850,24850,24850,24850,0
20240712,142100,353975200,24850,24850,24850,24850,32
20240712,142000,353180000,24950,24950,24950,24950,0
20240712,141900,353180000,24950,24950,24950,24950,5
20240712,141800,353055250,24950,24950,24950,24950,10
20240712,141700,352805750,24950,24950,24950,24950,100
20240712,141600,350310750,24950,24950,24950,24950,0
20240712,141500,350310750,24950,24950,24950,24950,1
20240712,141400,350285800,25000,24950,25000,24900,182
20240712,141300,345751300,24950,24950,24950,24950,2
20240712,141200,345701400,24900,24900,24900,24900,0
20240712,141100,345701400,24900,24900,24900,24900,0
20240712,141000,345701400,24900,24900,24900,24900,127
20240712,140900,342539100,24900,24900,24900,24900,0
20240712,140800,342539100,24900,24900,24900,24900,3
20240712,140700,342464400,24950,24950,24950,24950,1
20240712,140600,342439450,24950,24950,24950,24950,3
20240712,140500,342364600,24900,24900,24900,24900,0
20240712,140400,342364600,24900,24900,24900,24900,0
20240712,140300,342364600,24900,24900,24900,24900,4
20240712,140200,342265000,25000,25000,25000,25000,40
20240712,140100,341265000,25000,24950,25000,24950,100
20240712,140000,338769850,24950,24950,24950,24950,0
20240712,135900,338769850,24950,24950,24950,24950,2
20240712,135800,338719950,24900,24900,24900,24900,100
20240712,135700,336229950,24900,24900,24900,24900,0
20240712,135600,336229950,24900,24900,24900,24900,0
20240712,135500,336229950,24900,24900,24900,24900,13
20240712,135400,335906250,24900,24900,24900,24900,2
20240712,135300,335856450,24850,24850,24850,24850,0
20240712,135200,335856450,24850,24850,24850,24850,0
20240712,135100,335856450,24850,24850,24850,24850,0
20240712,135000,335856450,24850,24850,24850,24850,0
20240712,134900,335856450,24850,24850,24850,24850,0
20240712,134800,335856450,24850,24850,24850,24850,0
20240712,134700,335856450,24850,24850,24850,24850,0
20240712,134600,335856450,24850,24850,24850,24850,0
20240712,134500,335856450,24850,24850,24850,24850,0
20240712,134400,335856450,24850,24850,24850,24850,0
20240712,134300,335856450,24850,24850,24850,24850,0
20240712,134200,335856450,24850,24850,24850,24850,0
20240712,134100,335856450,24850,24850,24850,24850,0
20240712,134000,335856450,24850,24850,24850,24850,33
20240712,133900,335036400,24950,24950,24950,24950,1
20240712,133800,335011450,24850,24850,24850,24850,0
20240712,133700,335011450,24850,24850,24850,24850,1
20240712,133600,334986600,24900,24900,24900,24900,1
20240712,133500,334961700,24900,24850,24900,24850,401
20240712,133400,324986650,24900,24900,24900,24900,0
20240712,133300,324986650,24900,24900,24900,24900,1
20240712,133200,324961750,24900,24900,24900,24900,0
20240712,133100,324961750,24900,24900,24900,24900,0
20240712,133000,324961750,24900,24900,24900,24900,5
20240712,132900,324837250,24900,24900,24900,24900,0
20240712,132800,324837250,24900,24850,24900,24850,85
20240712,132700,322722500,24850,24850,24850,24850,0
20240712,132600,322722500,24850,24850,24850,24850,0
20240712,132500,322722500,24850,24850,24850,24850,0
20240712,132400,322722500,24850,24850,24850,24850,1
20240712,132300,322697650,24850,24850,24850,24850,0
20240712,132200,322697650,24850,24850,24850,24850,0
20240712,132100,322697650,24850,24850,24850,24850,26
20240712,132000,322051550,24850,24850,24850,24850,0
20240712,131900,322051550,24850,24900,24900,24850,258
20240712,131800,315639950,24950,24950,24950,24950,2
20240712,131700,315590050,25000,25000,25000,25000,0
20240712,131600,315590050,25000,25000,25000,25000,0
20240712,131500,315590050,25000,25000,25000,25000,3
20240712,131400,315515050,25000,25000,25000,25000,0
20240712,131300,315515050,25000,25000,25000,25000,110
20240712,131200,312765050,25000,25000,25000,25000,1
20240712,131100,312740050,24950,24950,24950,24950,40
20240712,131000,311742050,24850,24850,24850,24850,0
20240712,130900,311742050,24850,24900,24900,24850,13
20240712,130800,311418750,25000,25000,25000,25000,0
20240712,130700,311418750,25000,25000,25000,25000,0
20240712,130600,311418750,25000,25000,25000,25000,0
20240712,130500,311418750,25000,25000,25000,25000,1
20240712,130400,311393750,25000,25000,25000,25000,0
20240712,130300,311393750,25000,25000,25000,25000,0
20240712,130200,311393750,25000,25000,25000,25000,0
20240712,130100,311393750,25000,25000,25000,25000,2
20240712,130000,311343750,25000,25000,25000,25000,1
20240712,125900,311318750,24900,24900,24900,24900,84
20240712,125800,309227150,24900,24900,24900,24900,0
20240712,125700,309227150,24900,24900,24900,24900,0
20240712,125600,309227150,24900,24900,24900,24900,0
20240712,125500,309227150,24900,24900,24900,24900,48
20240712,125400,308031950,24950,24950,24950,24950,0
20240712,125300,308031950,24950,24950,24950,24950,0
20240712,125200,308031950,24950,24950,24950,24950,688
20240712,125100,290866350,24950,24950,24950,24950,0
20240712,125000,290866350,24950,24950,24950,24950,20
20240712,124900,290367350,25000,25000,25000,25000,5
20240712,124800,290242350,25000,25000,25000,25000,0
20240712,124700,290242350,25000,25000,25000,25000,11
20240712,124600,289967350,25000,25000,25000,25000,0
20240712,124500,289967350,25000,25000,25000,25000,0
20240712,124400,289967350,25000,25000,25000,25000,5
20240712,124300,289842350,24950,24950,24950,24950,0
20240712,124200,289842350,24950,24950,24950,24950,27
20240712,124100,289168700,24950,24950,24950,24950,20
20240712,124000,288669700,25000,25000,25000,25000,1
20240712,123900,288644700,24950,24950,24950,24950,11
20240712,123800,288370250,25000,25000,25000,25000,0
20240712,123700,288370250,25000,25000,25000,25000,5
20240712,123600,288245250,24950,25050,25050,24950,43
20240712,123500,287172300,24950,24950,24950,24950,0
20240712,123400,287172300,24950,24950,24950,24950,0
20240712,123300,287172300,24950,24950,24950,24950,0
20240712,123200,287172300,24950,24950,24950,24950,0
20240712,123100,287172300,24950,25000,25000,24950,66
20240712,123000,285522400,25050,25050,25050,25050,0
20240712,122900,285522400,25050,25050,25050,25050,40
20240712,122800,284520400,25050,25050,25050,25050,0
20240712,122700,284520400,25050,25050,25050,25050,1
20240712,122600,284495350,25050,25050,25050,25050,1
20240712,122500,284470300,24950,24950,24950,24950,0
20240712,122400,284470300,24950,24950,24950,24950,0
20240712,122300,284470300,24950,24950,24950,24950,34
20240712,122200,283622000,24950,24950,24950,24950,0
20240712,122100,283622000,24950,24950,24950,24950,0
20240712,122000,283622000,24950,24950,24950,24950,0
20240712,121900,283622000,24950,24950,24950,24950,29
20240712,121800,282898450,25100,25100,25100,25100,0
20240712,121700,282898450,25100,25100,25100,25100,0
20240712,121600,282898450,25100,25100,25100,25100,0
20240712,121500,282898450,25100,25100,25100,25100,0
20240712,121400,282898450,25100,25100,25100,25100,1
20240712,121300,282873350,24950,25100,25100,24950,201
20240712,121200,277858250,25100,25100,25100,25100,0
20240712,121100,277858250,25100,25100,25100,25100,31
20240712,121000,277080150,25100,25100,25100,25100,0
20240712,120900,277080150,25100,25100,25100,25100,3
20240712,120800,277004850,25100,25100,25100,25100,0
20240712,120700,277004850,25100,25100,25100,25100,0
20240712,120600,277004850,25100,25100,25100,25100,31
20240712,120500,276226750,25100,25100,25100,25100,0
20240712,120400,276226750,25100,25100,25100,25100,0
20240712,120300,276226750,25100,25100,25100,25100,0
20240712,120200,276226750,25100,25100,25100,25100,0
20240712,120100,276226750,25100,25100,25100,25100,2
20240712,120000,276176550,24950,24950,24950,24950,0
20240712,115900,276176550,24950,24950,24950,24950,0
20240712,115800,276176550,24950,24950,24950,24950,0
20240712,115700,276176550,24950,24950,24950,24950,1
20240712,115600,276151600,25100,25100,25100,25100,0
20240712,115500,276151600,25100,25100,25100,25100,31
20240712,115400,275373500,25100,25100,25100,25100,1
20240712,115300,275348400,25100,25100,25100,25100,1
20240712,115200,275323300,24950,24950,24950,24950,0
20240712,115100,275323300,24950,24950,24950,24950,0
20240712,115000,275323300,24950,24950,24950,24950,30
20240712,114900,274574800,24950,24950,24950,24950,0
20240712,114800,274574800,24950,25000,25000,24950,24
20240712,114700,273975950,24950,24950,24950,24950,0
20240712,114600,273975950,24950,24950,24950,24950,8
20240712,114500,273776350,25100,25100,25100,25100,1
20240712,114400,273751250,25000,25000,25000,25000,18
20240712,114300,273301250,25100,25100,25100,25100,1
20240712,114200,273276150,25100,25100,25100,25100,0
20240712,114100,273276150,25100,25100,25100,25100,11
20240712,114000,273000050,25100,25100,25100,25100,0
20240712,113900,273000050,25100,25100,25100,25100,0
20240712,113800,273000050,25100,25100,25100,25100,12
20240712,113700,272698850,25200,25200,25200,25200,0
20240712,113600,272698850,25200,25200,25200,25200,1
20240712,113500,272673650,25200,25200,25200,25200,0
20240712,113400,272673650,25200,25200,25200,25200,0
20240712,113300,272673650,25200,25200,25200,25200,0
20240712,113200,272673650,25200,25200,25200,25200,0
20240712,113100,272673650,25200,25200,25200,25200,0
20240712,113000,272673650,25200,25200,25200,25200,0
20240712,112900,272673650,25200,25200,25200,25200,11
20240712,112800,272396450,25200,25200,25200,25200,31
20240712,112700,271615250,25200,25200,25200,25200,0
20240712,112600,271615250,25200,25100,25200,25100,202
20240712,112500,266544950,25100,25050,25100,25050,33
20240712,112400,265716950,25000,25000,25000,25000,0
20240712,112300,265716950,25000,25000,25000,25000,0
20240712,112200,265716950,25000,25000,25000,25000,1
20240712,112100,265691950,25000,25000,25000,25000,0
20240712,112000,265691950,25000,25000,25000,25000,1
20240712,111900,265666950,25050,25050,25050,25050,10
20240712,111800,265416450,25100,25100,25100,25100,0
20240712,111700,265416450,25100,25000,25100,25000,142
20240712,111600,261866250,25000,25000,25000,25000,1
20240712,111500,261841250,25000,25000,25000,25000,1
20240712,111400,261816250,25000,25200,25200,25000,39
20240712,111300,260837850,25000,25150,25200,25000,31
20240712,111200,260058700,25200,25200,25200,25200,0
20240712,111100,260058700,25200,25200,25200,25200,0
20240712,111000,260058700,25200,25200,25200,25200,0
20240712,110900,260058700,25200,25200,25200,25200,0
20240712,110800,260058700,25200,25200,25200,25200,30
20240712,110700,259302700,25200,25200,25200,25200,1
20240712,110600,259277500,25100,25100,25100,25100,1
20240712,110500,259252400,25100,25100,25100,25100,0
20240712,110400,259252400,25100,25100,25100,25100,200
20240712,110300,254232400,25100,25100,25100,25100,11
20240712,110200,253956300,25100,25100,25100,25100,0
20240712,110100,253956300,25100,25100,25100,25100,0
20240712,110000,253956300,25100,25100,25100,25100,1
20240712,105900,253931200,25000,25000,25000,25000,0
20240712,105800,253931200,25000,25000,25000,25000,10
20240712,105700,253681200,25050,25050,25050,25050,1
20240712,105600,253656150,25050,25050,25050,25050,0
20240712,105500,253656150,25050,25050,25100,25050,4
20240712,105400,253555900,25050,25050,25050,25050,0
20240712,105300,253555900,25050,25050,25050,25050,13
20240712,105200,253230250,25050,25050,25050,25050,0
20240712,105100,253230250,25050,25050,25050,25050,0
20240712,105000,253230250,25050,25050,25050,25050,0
20240712,104900,253230250,25050,25050,25050,25050,0
20240712,104800,253230250,25050,24950,25050,24950,2
20240712,104700,253180250,24950,24950,24950,24950,0
20240712,104600,253180250,24950,24950,24950,24950,135
20240712,104500,249812000,24900,24900,24900,24900,0
20240712,104400,249812000,24900,24900,24900,24900,0
20240712,104300,249812000,24900,24900,24900,24900,2
20240712,104200,249762200,24900,25100,25100,24900,403
20240712,104100,239716100,25100,25100,25100,25100,1
20240712,104000,239691000,25000,25000,25000,25000,11
20240712,103900,239416000,25000,25000,25000,25000,0
20240712,103800,239416000,25000,25000,25000,25000,0
20240712,103700,239416000,25000,25050,25050,25000,200
20240712,103600,234411950,25100,25050,25100,25050,20
20240712,103500,233910900,25100,25100,25100,25100,0
20240712,103400,233910900,25100,25100,25100,25100,0
20240712,103300,233910900,25100,25100,25100,25100,0
20240712,103200,233910900,25100,25100,25100,25100,5
20240712,103100,233785400,25100,25100,25100,25100,1
20240712,103000,233760300,24900,25050,25050,24900,24
20240712,102900,233161950,24900,25000,25000,24900,90
20240712,102800,230914350,25100,25100,25100,25100,0
20240712,102700,230914350,25100,25000,25100,25000,2
20240712,102600,230864250,25000,25100,25100,25000,28
20240712,102500,230161550,25100,25100,25100,25100,0
20240712,102400,230161550,25100,25100,25100,25100,100
20240712,102300,227651550,25100,25100,25100,25100,0
20240712,102200,227651550,25100,25000,25100,25000,208
20240712,102100,222451450,25000,25000,25000,25000,2
20240712,102000,222401450,25000,25000,25000,25000,1
20240712,101900,222376450,24950,24950,24950,24950,0
20240712,101800,222376450,24950,24950,24950,24950,2
20240712,101700,222326550,25000,25000,25000,25000,10
20240712,101600,222076550,25000,25000,25000,25000,1
20240712,101500,222051550,25000,25000,25000,25000,1
20240712,101400,222026550,25000,25000,25000,25000,3
20240712,101300,221951550,25000,25000,25000,25000,0
20240712,101200,221951550,25000,25000,25000,25000,0
20240712,101100,221951550,25000,25000,25000,25000,21
20240712,101000,221426550,25000,25000,25000,25000,0
20240712,100900,221426550,25000,25000,25000,25000,65
20240712,100800,219801550,25000,25000,25000,25000,0
20240712,100700,219801550,25000,24950,25000,24950,300
20240712,100600,212315150,24950,24950,24950,24950,20
20240712,100500,211816150,24950,24950,24950,24950,2
20240712,100400,211766250,24950,24950,24950,24950,2
20240712,100300,211716350,24950,24950,24950,24950,0
20240712,100200,211716350,24950,24950,24950,24950,0
20240712,100100,211716350,24950,24950,24950,24950,2
20240712,100000,211666450,24900,24950,24950,24900,503
20240712,095900,199116650,24950,24950,24950,24950,1
20240712,095800,199091700,24950,24950,24950,24950,11
20240712,095700,198817250,24900,24900,24900,24900,300
20240712,095600,191347250,24900,25000,25000,24900,461
20240712,095500,179868150,24900,24850,24900,24850,556
20240712,095400,166045850,24850,24850,24850,24850,208
20240712,095300,160877050,24850,24850,24850,24850,186
20240712,095200,156254950,24900,24900,24900,24900,60
20240712,095100,154760950,24900,24900,24900,24900,0
20240712,095000,154760950,24900,24900,24900,24900,0
20240712,094900,154760950,24900,24900,24900,24900,0
20240712,094800,154760950,24900,24850,24900,24850,21
20240712,094700,154238100,25000,24900,25000,24900,21
20240712,094600,153715100,24900,24900,24900,24900,0
20240712,094500,153715100,24900,24900,24900,24900,318
20240712,094400,145796900,24900,24900,24900,24900,81
20240712,094300,143780000,24900,24950,24950,24900,164
20240712,094200,139693600,25000,25000,25000,25000,476
20240712,094100,127793600,25000,25000,25000,25000,0
20240712,094000,127793600,25000,25000,25000,25000,112
20240712,093900,124993600,25000,25050,25050,25000,907
20240712,093800,102303600,25050,25050,25050,25050,7
20240712,093700,102128250,25100,25100,25100,25100,181
20240712,093600,97585150,25100,25050,25100,25050,26
20240712,093500,96932800,25050,25050,25050,25050,0
20240712,093400,96932800,25050,25100,25150,25050,49
20240712,093300,95703350,25100,25150,25150,25100,482
20240712,093200,83604650,25150,25150,25150,25150,0
20240712,093100,83604650,25150,25150,25150,25150,74
20240712,093000,81743550,25150,25150,25150,25150,4
20240712,092900,81642950,25200,25200,25200,25200,0
20240712,092800,81642950,25200,25200,25200,25200,42
20240712,092700,80584550,25150,25100,25150,25100,502
20240712,092600,67966750,25100,25100,25100,25100,40
20240712,092500,66962750,25050,25050,25050,25050,11
20240712,092400,66687200,25050,25050,25050,25050,186
20240712,092300,62027900,25050,25050,25100,25050,41
20240712,092200,61000800,25050,25050,25050,25050,20
20240712,092100,60499800,25050,25050,25050,25050,10
20240712,092000,60249300,25200,25200,25200,25200,1
20240712,091900,60224100,25200,25100,25200,25100,136
20240712,091800,56803900,25000,25000,25000,25000,0
20240712,091700,56803900,25000,25000,25000,25000,146
20240712,091600,53153900,24950,24950,24950,24950,0
20240712,091500,53153900,24950,24800,24950,24800,35
20240712,091400,52281400,25000,25000,25000,25000,1
20240712,091300,52256400,25000,24900,25000,24900,628
20240712,091200,36608600,24900,24900,24900,24900,15
20240712,091100,36235100,24900,24900,24900,24900,93
20240712,091000,33919400,24900,24900,24900,24900,10
20240712,090900,33670400,24900,24900,24900,24900,312
20240712,090800,25901600,24800,25000,25000,24800,289
20240712,090700,18709400,24900,25000,25000,24900,32
20240712,090600,17911700,25000,25000,25000,25000,0
20240712,090500,17911700,25000,25000,25000,25000,328
20240712,090400,9711700,25000,25100,25100,25000,28
20240712,090300,9010250,25100,25150,25150,25100,23
20240712,090200,8431850,25250,25200,25250,25200,55
20240712,090100,7044750,25250,25250,25250,25250,7
20240712,090000,6868000,25250,25250,25250,25250,272