KissMeData/033240/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191800,1067849700,24750,24750,24750,24750,1105
20240708,191700,1067849700,24750,24750,24750,24750,0
20240708,191600,1067849700,24750,24750,24750,24750,0
20240708,191500,1067849700,24750,24750,24750,24750,0
20240708,191400,1067849700,24750,24750,24750,24750,0
20240708,191300,1067849700,24750,24750,24750,24750,0
20240708,191200,1067849700,24750,24750,24750,24750,0
20240708,191100,1067849700,24750,24750,24750,24750,0
20240708,191000,1067849700,24750,24750,24750,24750,0
20240708,190900,1067849700,24750,24750,24750,24750,0
20240708,190800,1067849700,24750,24750,24750,24750,0
20240708,190700,1067849700,24750,24750,24750,24750,0
20240708,190600,1067849700,24750,24750,24750,24750,0
20240708,190500,1067849700,24750,24750,24750,24750,0
20240708,190400,1067849700,24750,24750,24750,24750,0
20240708,190300,1067849700,24750,24750,24750,24750,0
20240708,190200,1067849700,24750,24750,24750,24750,0
20240708,190100,1067849700,24750,24750,24750,24750,0
20240708,190000,1067849700,24750,24750,24750,24750,0
20240708,185900,1067849700,24750,24750,24750,24750,0
20240708,185800,1067849700,24750,24750,24750,24750,0
20240708,185700,1067849700,24750,24750,24750,24750,0
20240708,185600,1067849700,24750,24750,24750,24750,0
20240708,185500,1067849700,24750,24750,24750,24750,0
20240708,185400,1067849700,24750,24750,24750,24750,0
20240708,185300,1067849700,24750,24750,24750,24750,0
20240708,185200,1067849700,24750,24750,24750,24750,0
20240708,185100,1067849700,24750,24750,24750,24750,0
20240708,185000,1067849700,24750,24750,24750,24750,0
20240708,184900,1067849700,24750,24750,24750,24750,0
20240708,184800,1067849700,24750,24750,24750,24750,1105
20240708,184700,1067849700,24750,24750,24750,24750,0
20240708,184600,1067849700,24750,24750,24750,24750,0
20240708,184500,1067849700,24750,24750,24750,24750,0
20240708,184400,1067849700,24750,24750,24750,24750,0
20240708,184300,1067849700,24750,24750,24750,24750,0
20240708,184200,1067849700,24750,24750,24750,24750,0
20240708,184100,1067849700,24750,24750,24750,24750,0
20240708,184000,1067849700,24750,24750,24750,24750,0
20240708,183900,1067849700,24750,24750,24750,24750,0
20240708,183800,1067849700,24750,24750,24750,24750,0
20240708,183700,1067849700,24750,24750,24750,24750,0
20240708,183600,1067849700,24750,24750,24750,24750,0
20240708,183500,1067849700,24750,24750,24750,24750,0
20240708,183400,1067849700,24750,24750,24750,24750,0
20240708,183300,1067849700,24750,24750,24750,24750,0
20240708,183200,1067849700,24750,24750,24750,24750,0
20240708,183100,1067849700,24750,24750,24750,24750,0
20240708,183000,1067849700,24750,24750,24750,24750,0
20240708,182900,1067849700,24750,24750,24750,24750,0
20240708,182800,1067849700,24750,24750,24750,24750,0
20240708,182700,1067849700,24750,24750,24750,24750,0
20240708,182600,1067849700,24750,24750,24750,24750,0
20240708,182500,1067849700,24750,24750,24750,24750,0
20240708,182400,1067849700,24750,24750,24750,24750,0
20240708,182300,1067849700,24750,24750,24750,24750,0
20240708,182200,1067849700,24750,24750,24750,24750,0
20240708,182100,1067849700,24750,24750,24750,24750,0
20240708,182000,1067849700,24750,24750,24750,24750,0
20240708,181900,1067849700,24750,24750,24750,24750,0
20240708,181800,1067849700,24750,24750,24750,24750,1105
20240708,181700,1067849700,24750,24750,24750,24750,0
20240708,181600,1067849700,24750,24750,24750,24750,0
20240708,181500,1067849700,24750,24750,24750,24750,0
20240708,181400,1067849700,24750,24750,24750,24750,0
20240708,181300,1067849700,24750,24750,24750,24750,0
20240708,181200,1067849700,24750,24750,24750,24750,0
20240708,181100,1067849700,24750,24750,24750,24750,0
20240708,181000,1067849700,24750,24750,24750,24750,0
20240708,180900,1067849700,24750,24750,24750,24750,0
20240708,180800,1067849700,24750,24750,24750,24750,0
20240708,180700,1067849700,24750,24750,24750,24750,0
20240708,180600,1067849700,24750,24750,24750,24750,0
20240708,180500,1067849700,24750,24750,24750,24750,0
20240708,180400,1067849700,24750,24750,24750,24750,0
20240708,180300,1067849700,24750,24750,24750,24750,0
20240708,180200,1067849700,24750,24750,24750,24750,0
20240708,180100,1067849700,24750,24750,24750,24750,0
20240708,180000,1067849700,24750,24750,24750,24750,0
20240708,175900,1067849700,24750,24750,24750,24750,0
20240708,175800,1067849700,24750,24750,24750,24750,0
20240708,175700,1067849700,24750,24750,24750,24750,0
20240708,175600,1067849700,24750,24750,24750,24750,0
20240708,175500,1067849700,24750,24750,24750,24750,0
20240708,175400,1067849700,24750,24750,24750,24750,0
20240708,175300,1067849700,24750,24750,24750,24750,0
20240708,175200,1067849700,24750,24750,24750,24750,0
20240708,175100,1067849700,24750,24750,24750,24750,0
20240708,175000,1067849700,24750,24750,24750,24750,0
20240708,174900,1067849700,24750,24750,24750,24750,0
20240708,174800,1067849700,24750,24750,24750,24750,1105
20240708,174700,1067849700,24750,24750,24750,24750,0
20240708,174600,1067849700,24750,24750,24750,24750,0
20240708,174500,1067849700,24750,24750,24750,24750,0
20240708,174400,1067849700,24750,24750,24750,24750,0
20240708,174300,1067849700,24750,24750,24750,24750,0
20240708,174200,1067849700,24750,24750,24750,24750,0
20240708,174100,1067849700,24750,24750,24750,24750,0
20240708,174000,1067849700,24750,24750,24750,24750,0
20240708,173900,1067849700,24750,24750,24750,24750,0
20240708,173800,1067849700,24750,24750,24750,24750,0
20240708,173700,1067849700,24750,24750,24750,24750,0
20240708,173600,1067849700,24750,24750,24750,24750,0
20240708,173500,1067849700,24750,24750,24750,24750,0
20240708,173400,1067849700,24750,24750,24750,24750,0
20240708,173300,1067849700,24750,24750,24750,24750,0
20240708,173200,1067849700,24750,24750,24750,24750,0
20240708,173100,1067849700,24750,24750,24750,24750,0
20240708,173000,1067849700,24750,24750,24750,24750,0
20240708,172900,1067849700,24750,24750,24750,24750,0
20240708,172800,1067849700,24750,24750,24750,24750,0
20240708,172700,1067849700,24750,24750,24750,24750,0
20240708,172600,1067849700,24750,24750,24750,24750,0
20240708,172500,1067849700,24750,24750,24750,24750,0
20240708,172400,1067849700,24750,24750,24750,24750,0
20240708,172300,1067849700,24750,24750,24750,24750,0
20240708,172200,1067849700,24750,24750,24750,24750,0
20240708,172100,1067849700,24750,24750,24750,24750,0
20240708,172000,1067849700,24750,24750,24750,24750,0
20240708,171900,1067849700,24750,24750,24750,24750,0
20240708,171800,1067849700,24750,24750,24750,24750,1105
20240708,171700,1067849700,24750,24750,24750,24750,0
20240708,171600,1067849700,24750,24750,24750,24750,0
20240708,171500,1067849700,24750,24750,24750,24750,0
20240708,171400,1067849700,24750,24750,24750,24750,0
20240708,171300,1067849700,24750,24750,24750,24750,0
20240708,171200,1067849700,24750,24750,24750,24750,0
20240708,171100,1067849700,24750,24750,24750,24750,0
20240708,171000,1067849700,24750,24750,24750,24750,0
20240708,170900,1067849700,24750,24750,24750,24750,0
20240708,170800,1067849700,24750,24750,24750,24750,0
20240708,170700,1067849700,24750,24750,24750,24750,0
20240708,170600,1067849700,24750,24750,24750,24750,0
20240708,170500,1067849700,24750,24750,24750,24750,0
20240708,170400,1067849700,24750,24750,24750,24750,0
20240708,170300,1067849700,24750,24750,24750,24750,0
20240708,170200,1067849700,24750,24750,24750,24750,0
20240708,170100,1067849700,24750,24750,24750,24750,0
20240708,170000,1067849700,24750,24750,24750,24750,0
20240708,165900,1067849700,24750,24750,24750,24750,0
20240708,165800,1067849700,24750,24750,24750,24750,0
20240708,165700,1067849700,24750,24750,24750,24750,0
20240708,165600,1067849700,24750,24750,24750,24750,0
20240708,165500,1067849700,24750,24750,24750,24750,0
20240708,165400,1067849700,24750,24750,24750,24750,0
20240708,165300,1067849700,24750,24750,24750,24750,0
20240708,165200,1067849700,24750,24750,24750,24750,0
20240708,165100,1067849700,24750,24750,24750,24750,0
20240708,165000,1067849700,24750,24750,24750,24750,0
20240708,164900,1067849700,24750,24750,24750,24750,0
20240708,164800,1067849700,24750,24750,24750,24750,1105
20240708,164700,1067849700,24750,24750,24750,24750,0
20240708,164600,1067849700,24750,24750,24750,24750,0
20240708,164500,1067849700,24750,24750,24750,24750,0
20240708,164400,1067849700,24750,24750,24750,24750,0
20240708,164300,1067849700,24750,24750,24750,24750,0
20240708,164200,1067849700,24750,24750,24750,24750,0
20240708,164100,1067849700,24750,24750,24750,24750,0
20240708,164000,1067849700,24750,24750,24750,24750,0
20240708,163900,1067849700,24750,24750,24750,24750,0
20240708,163800,1067849700,24750,24750,24750,24750,0
20240708,163700,1067849700,24750,24750,24750,24750,0
20240708,163600,1067849700,24750,24750,24750,24750,0
20240708,163500,1067849700,24750,24750,24750,24750,0
20240708,163400,1067849700,24750,24750,24750,24750,0
20240708,163300,1067849700,24750,24750,24750,24750,0
20240708,163200,1067849700,24750,24750,24750,24750,0
20240708,163100,1067849700,24750,24750,24750,24750,0
20240708,163000,1067849700,24750,24750,24750,24750,0
20240708,162900,1067849700,24750,24750,24750,24750,0
20240708,162800,1067849700,24750,24750,24750,24750,0
20240708,162700,1067849700,24750,24750,24750,24750,0
20240708,162600,1067849700,24750,24750,24750,24750,0
20240708,162500,1067849700,24750,24750,24750,24750,0
20240708,162400,1067849700,24750,24750,24750,24750,0
20240708,162300,1067849700,24750,24750,24750,24750,0
20240708,162200,1067849700,24750,24750,24750,24750,0
20240708,162100,1067849700,24750,24750,24750,24750,0
20240708,162000,1067849700,24750,24750,24750,24750,0
20240708,161900,1067849700,24750,24750,24750,24750,0
20240708,161800,1067849700,24750,24750,24750,24750,1105
20240708,161700,1067849700,24750,24750,24750,24750,0
20240708,161600,1067849700,24750,24750,24750,24750,0
20240708,161500,1067849700,24750,24750,24750,24750,0
20240708,161400,1067849700,24750,24750,24750,24750,0
20240708,161300,1067849700,24750,24750,24750,24750,0
20240708,161200,1067849700,24750,24750,24750,24750,0
20240708,161100,1067849700,24750,24750,24750,24750,0
20240708,161000,1067849700,24750,24750,24750,24750,0
20240708,160900,1067849700,24750,24750,24750,24750,0
20240708,160800,1067849700,24750,24750,24750,24750,0
20240708,160700,1067849700,24750,24750,24750,24750,0
20240708,160600,1067849700,24750,24750,24750,24750,0
20240708,160500,1067849700,24750,24750,24750,24750,0
20240708,160400,1067849700,24750,24750,24750,24750,0
20240708,160300,1067849700,24750,24750,24750,24750,0
20240708,160200,1067849700,24750,24750,24750,24750,0
20240708,160100,1067849700,24750,24750,24750,24750,0
20240708,160000,1067849700,24750,24750,24750,24750,0
20240708,155900,1067849700,24750,24750,24750,24750,0
20240708,155800,1067849700,24750,24750,24750,24750,0
20240708,155700,1067849700,24750,24750,24750,24750,0
20240708,155600,1067849700,24750,24750,24750,24750,0
20240708,155500,1067849700,24750,24750,24750,24750,0
20240708,155400,1067849700,24750,24750,24750,24750,0
20240708,155300,1067849700,24750,24750,24750,24750,0
20240708,155200,1067849700,24750,24750,24750,24750,0
20240708,155100,1067849700,24750,24750,24750,24750,0
20240708,155000,1067849700,24750,24750,24750,24750,0
20240708,154900,1067849700,24750,24750,24750,24750,0
20240708,154800,1067849700,24750,24750,24750,24750,1105
20240708,154700,1067849700,24750,24750,24750,24750,0
20240708,154600,1067849700,24750,24750,24750,24750,0
20240708,154500,1067849700,24750,24750,24750,24750,0
20240708,154400,1067849700,24750,24750,24750,24750,0
20240708,154300,1067849700,24750,24750,24750,24750,0
20240708,154200,1067849700,24750,24750,24750,24750,0
20240708,154100,1067849700,24750,24750,24750,24750,0
20240708,154000,1067849700,24750,24750,24750,24750,0
20240708,153900,1067849700,24750,24750,24750,24750,0
20240708,153800,1067849700,24750,24750,24750,24750,0
20240708,153700,1067849700,24750,24750,24750,24750,0
20240708,153600,1067849700,24750,24750,24750,24750,0
20240708,153500,1067849700,24750,24750,24750,24750,0
20240708,153400,1067849700,24750,24750,24750,24750,0
20240708,153300,1067849700,24750,24750,24750,24750,0
20240708,153200,1067849700,24750,24750,24750,24750,0
20240708,153100,1067849700,24750,24750,24750,24750,0
20240708,153000,1067849700,24750,24750,24750,24750,1105
20240708,152900,1040500950,24800,24800,24800,24800,0
20240708,152800,1040500950,24800,24800,24800,24800,0
20240708,152700,1040500950,24800,24800,24800,24800,0
20240708,152600,1040500950,24800,24800,24800,24800,0
20240708,152500,1040500950,24800,24800,24800,24800,0
20240708,152400,1040500950,24800,24800,24800,24800,0
20240708,152300,1040500950,24800,24800,24800,24800,0
20240708,152200,1040500950,24800,24800,24800,24800,0
20240708,152100,1040500950,24800,24800,24800,24800,0
20240708,152000,1040500950,24800,24800,24800,24800,0
20240708,151900,1040500950,24800,24800,24800,24750,145
20240708,151800,1036909800,24800,24800,24800,24800,11
20240708,151700,1036637000,24750,24800,24800,24750,12
20240708,151600,1036339500,24800,24750,24800,24750,62
20240708,151500,1034803900,24750,24750,24750,24750,30
20240708,151400,1034061400,24800,24750,24800,24750,18
20240708,151300,1033615050,24800,24800,24800,24800,73
20240708,151200,1031804650,24750,24800,24800,24750,373
20240708,151100,1022571250,24800,24800,24800,24800,12
20240708,151000,1022273650,24750,24800,24800,24750,630
20240708,150900,1006680350,24800,24800,24800,24800,25
20240708,150800,1006060350,24800,24800,24800,24800,11
20240708,150700,1005787550,24800,24800,24800,24800,21
20240708,150600,1005266750,24750,24750,24750,24750,500
20240708,150500,992891750,24750,24800,24800,24750,111
20240708,150400,990143950,24800,24800,24800,24800,259
20240708,150300,983720750,24800,24800,24800,24800,111
20240708,150200,980967950,24800,24800,24800,24800,11
20240708,150100,980695150,24800,24800,24800,24800,47
20240708,150000,979529550,24800,24800,24800,24800,15
20240708,145900,979157550,24800,24800,24800,24800,11
20240708,145800,978884750,24800,24800,24800,24800,0
20240708,145700,978884750,24800,24750,24800,24750,121
20240708,145600,975888950,24750,24750,24750,24750,59
20240708,145500,974428700,24800,24800,24800,24800,10
20240708,145400,974180700,24800,24800,24800,24800,10
20240708,145300,973932700,24800,24800,24800,24800,51
20240708,145200,972667900,24800,24800,24800,24800,11
20240708,145100,972395100,24800,24800,24800,24800,10
20240708,145000,972147100,24800,24800,24800,24800,11
20240708,144900,971874300,24800,24800,24800,24800,32
20240708,144800,971080700,24800,24800,24800,24800,23
20240708,144700,970510300,24800,24800,24800,24800,31
20240708,144600,969741500,24800,24800,24800,24800,127
20240708,144500,966591900,24800,24800,24800,24800,37
20240708,144400,965674300,24800,24800,24800,24800,10
20240708,144300,965426300,24800,24800,24800,24800,11
20240708,144200,965153500,24800,24800,24800,24800,10
20240708,144100,964905500,24800,24800,24800,24800,20
20240708,144000,964409500,24800,24800,24800,24800,20
20240708,143900,963913500,24750,24750,24750,24750,151
20240708,143800,960176250,24750,24750,24750,24750,334
20240708,143700,951909750,24750,24750,24750,24750,50
20240708,143600,950672250,24750,24750,24750,24750,11
20240708,143500,950400000,24750,24750,24750,24750,11
20240708,143400,950127750,24750,24750,24750,24750,20
20240708,143300,949632750,24700,24700,24700,24700,150
20240708,143200,945927750,24700,24750,24750,24700,22
20240708,143100,945383300,24700,24700,24700,24700,340
20240708,143000,936985300,24750,24750,24750,24750,20
20240708,142900,936490300,24700,24700,24700,24700,24
20240708,142800,935897500,24750,24750,24750,24750,41
20240708,142700,934882750,24750,24750,24750,24750,22
20240708,142600,934338250,24700,24700,24700,24700,6
20240708,142500,934190050,24750,24700,24750,24700,92
20240708,142400,931913550,24700,24700,24700,24700,0
20240708,142300,931913550,24700,24750,24750,24700,27
20240708,142200,931245550,24700,24700,24750,24700,74
20240708,142100,929417200,24700,24700,24750,24700,9
20240708,142000,929194850,24750,24750,24750,24750,16
20240708,141900,928798850,24750,24750,24750,24750,12
20240708,141800,928501850,24750,24750,24750,24750,64
20240708,141700,926917850,24700,24700,24700,24700,0
20240708,141600,926917850,24700,24700,24700,24700,50
20240708,141500,925682850,24750,24700,24750,24700,24
20240708,141400,925089450,24750,24750,24750,24750,21
20240708,141300,924569700,24700,24700,24700,24700,6
20240708,141200,924421500,24750,24750,24750,24750,13
20240708,141100,924099750,24750,24750,24750,24750,23
20240708,141000,923530500,24750,24750,24750,24700,264
20240708,140900,917009600,24700,24750,24750,24700,21
20240708,140800,916490400,24750,24700,24750,24700,34
20240708,140700,915649500,24700,24700,24700,24700,0
20240708,140600,915649500,24700,24700,24750,24700,337
20240708,140500,907324550,24700,24700,24700,24700,6
20240708,140400,907176350,24750,24750,24750,24750,11
20240708,140300,906904100,24750,24750,24750,24750,11
20240708,140200,906631850,24750,24750,24750,24750,20
20240708,140100,906136850,24700,24700,24700,24700,82
20240708,140000,904111450,24700,24750,24750,24700,15
20240708,135900,903740450,24750,24750,24750,24750,11
20240708,135800,903468200,24750,24750,24750,24750,11
20240708,135700,903195950,24750,24800,24800,24750,22
20240708,135600,902650900,24800,24750,24800,24750,11
20240708,135500,902378200,24700,24700,24700,24700,1
20240708,135400,902353500,24700,24700,24700,24700,8
20240708,135300,902155900,24800,24800,24800,24800,11
20240708,135200,901883100,24800,24800,24800,24800,40
20240708,135100,900891100,24800,24800,24800,24800,10
20240708,135000,900643100,24800,24800,24800,24800,101
20240708,134900,898138300,24750,24750,24800,24750,22
20240708,134800,897593300,24700,24700,24700,24700,0
20240708,134700,897593300,24700,24700,24700,24700,7
20240708,134600,897420400,24700,24750,24750,24700,11
20240708,134500,897148200,24750,24750,24750,24750,22
20240708,134400,896603700,24750,24750,24750,24750,11
20240708,134300,896331450,24750,24750,24750,24750,147
20240708,134200,892693200,24750,24750,24750,24750,16
20240708,134100,892297200,24750,24700,24750,24650,2011
20240708,134000,842539650,24700,24700,24700,24700,11
20240708,133900,842267950,24700,24700,24700,24700,11
20240708,133800,841996250,24700,24700,24700,24700,21
20240708,133700,841477550,24700,24650,24700,24650,2
20240708,133600,841428200,24650,24700,24700,24650,16
20240708,133500,841033300,24700,24700,24700,24700,55
20240708,133400,839674800,24700,24650,24700,24650,503
20240708,133300,827275750,24700,24650,24700,24650,13
20240708,133200,826954700,24700,24700,24700,24700,1
20240708,133100,826930000,24650,24650,24650,24650,53
20240708,133000,825623550,24700,24700,24700,24700,0
20240708,132900,825623550,24700,24650,24700,24650,3
20240708,132800,825549500,24700,24700,24700,24700,0
20240708,132700,825549500,24700,24700,24700,24700,2500
20240708,132600,763799500,24650,24650,24650,24650,5
20240708,132500,763676250,24650,24600,24650,24600,1302
20240708,132400,731582000,24600,24600,24600,24600,1
20240708,132300,731557400,24600,24650,24650,24600,213
20240708,132200,726307350,24650,24650,24650,24650,0
20240708,132100,726307350,24650,24650,24650,24650,1
20240708,132000,726282700,24600,24650,24650,24600,7
20240708,131900,726110450,24650,24650,24650,24650,0
20240708,131800,726110450,24650,24650,24650,24650,0
20240708,131700,726110450,24650,24650,24650,24650,10
20240708,131600,725863950,24650,24650,24650,24650,3
20240708,131500,725790000,24650,24650,24650,24650,0
20240708,131400,725790000,24650,24650,24650,24650,165
20240708,131300,721722750,24650,24650,24650,24650,193
20240708,131200,716965300,24600,24550,24600,24550,1539
20240708,131100,679118400,24550,24550,24550,24550,0
20240708,131000,679118400,24550,24550,24550,24550,6
20240708,130900,678971100,24600,24600,24600,24600,132
20240708,130800,675723900,24600,24600,24600,24600,19
20240708,130700,675256500,24550,24600,24600,24550,112
20240708,130600,672501550,24600,24550,24600,24550,106
20240708,130500,669897750,24600,24550,24600,24550,8
20240708,130400,669701250,24600,24600,24600,24600,30
20240708,130300,668963250,24600,24550,24600,24550,58
20240708,130200,667538950,24600,24600,24600,24600,1
20240708,130100,667514350,24550,24550,24550,24550,0
20240708,130000,667514350,24550,24550,24550,24550,6
20240708,125900,667367050,24600,24600,24600,24600,2
20240708,125800,667317850,24550,24550,24550,24550,20
20240708,125700,666826850,24550,24550,24550,24550,6
20240708,125600,666679550,24600,24600,24600,24600,6
20240708,125500,666531950,24600,24600,24600,24600,1
20240708,125400,666507350,24550,24550,24550,24550,12
20240708,125300,666212750,24550,24550,24550,24550,271
20240708,125200,659559700,24600,24550,24600,24550,16
20240708,125100,659166400,24600,24600,24600,24600,10
20240708,125000,658920400,24600,24600,24600,24600,23
20240708,124900,658354600,24600,24600,24600,24600,30
20240708,124800,657616600,24600,24600,24600,24600,0
20240708,124700,657616600,24600,24600,24600,24600,166
20240708,124600,653533000,24550,24550,24600,24550,87
20240708,124500,651393250,24550,24550,24550,24550,43
20240708,124400,650337600,24550,24550,24550,24550,6
20240708,124300,650190300,24600,24600,24600,24600,11
20240708,124200,649919700,24550,24550,24550,24550,200
20240708,124100,645009700,24600,24550,24600,24550,24
20240708,124000,644420450,24600,24600,24600,24600,13
20240708,123900,644100650,24600,24600,24600,24550,64
20240708,123800,642526500,24600,24600,24600,24600,1
20240708,123700,642501900,24550,24550,24550,24550,0
20240708,123600,642501900,24550,24550,24550,24550,106
20240708,123500,639899600,24600,24600,24600,24600,700
20240708,123400,622679600,24600,24600,24600,24600,50
20240708,123300,621449600,24600,24600,24600,24600,6
20240708,123200,621302000,24650,24650,24650,24650,0
20240708,123100,621302000,24650,24650,24650,24650,2
20240708,123000,621252700,24650,24650,24650,24650,2
20240708,122900,621203400,24650,24650,24650,24650,52
20240708,122800,619921600,24650,24650,24650,24650,1
20240708,122700,619896950,24600,24600,24600,24600,0
20240708,122600,619896950,24600,24600,24600,24600,7
20240708,122500,619724750,24650,24650,24650,24650,0
20240708,122400,619724750,24650,24650,24650,24650,1
20240708,122300,619700100,24600,24600,24600,24600,6
20240708,122200,619552500,24600,24600,24600,24600,5
20240708,122100,619429500,24600,24600,24600,24600,6
20240708,122000,619281900,24600,24600,24600,24600,44
20240708,121900,618199500,24600,24600,24600,24600,34
20240708,121800,617363100,24650,24650,24650,24650,200
20240708,121700,612433100,24650,24650,24650,24650,0
20240708,121600,612433100,24650,24650,24650,24650,1
20240708,121500,612408450,24600,24600,24600,24600,12
20240708,121400,612113250,24600,24600,24600,24600,138
20240708,121300,608718450,24600,24600,24600,24600,0
20240708,121200,608718450,24600,24650,24650,24600,7
20240708,121100,608546200,24600,24600,24600,24600,0
20240708,121000,608546200,24600,24600,24600,24600,6
20240708,120900,608398600,24600,24600,24600,24600,0
20240708,120800,608398600,24600,24600,24600,24600,34
20240708,120700,607562200,24650,24650,24650,24650,0
20240708,120600,607562200,24650,24650,24650,24650,0
20240708,120500,607562200,24650,24650,24650,24650,0
20240708,120400,607562200,24650,24650,24650,24650,0
20240708,120300,607562200,24650,24650,24650,24650,2
20240708,120200,607512900,24600,24650,24650,24600,308
20240708,120100,599935950,24650,24650,24650,24650,1
20240708,120000,599911300,24650,24650,24650,24650,0
20240708,115900,599911300,24650,24600,24650,24600,15
20240708,115800,599542200,24600,24600,24600,24600,0
20240708,115700,599542200,24600,24600,24600,24600,6
20240708,115600,599394600,24600,24600,24600,24600,517
20240708,115500,586676400,24600,24650,24650,24600,694
20240708,115400,569603950,24600,24600,24600,24600,12
20240708,115300,569308750,24600,24600,24600,24600,0
20240708,115200,569308750,24600,24600,24600,24600,6
20240708,115100,569161150,24650,24650,24650,24650,4
20240708,115000,569062550,24600,24600,24600,24600,70
20240708,114900,567340550,24600,24600,24600,24600,6
20240708,114800,567192950,24600,24600,24600,24600,299
20240708,114700,559837550,24650,24650,24650,24650,2
20240708,114600,559788250,24600,24600,24600,24600,6
20240708,114500,559640650,24650,24650,24650,24650,0
20240708,114400,559640650,24650,24650,24650,24650,0
20240708,114300,559640650,24650,24650,24650,24650,1
20240708,114200,559616000,24600,24600,24600,24600,0
20240708,114100,559616000,24600,24600,24600,24600,6
20240708,114000,559468400,24600,24600,24600,24600,32
20240708,113900,558681200,24650,24650,24650,24650,0
20240708,113800,558681200,24650,24650,24650,24650,0
20240708,113700,558681200,24650,24650,24650,24650,1
20240708,113600,558656550,24600,24600,24600,24600,17
20240708,113500,558238350,24600,24600,24600,24600,2
20240708,113400,558189150,24600,24600,24600,24600,0
20240708,113300,558189150,24600,24600,24600,24600,5
20240708,113200,558066150,24600,24600,24600,24600,0
20240708,113100,558066150,24600,24600,24600,24600,6
20240708,113000,557918550,24600,24600,24600,24600,0
20240708,112900,557918550,24600,24600,24600,24600,50
20240708,112800,556688550,24650,24650,24650,24650,15
20240708,112700,556318800,24650,24700,24700,24650,102
20240708,112600,553804400,24700,24650,24700,24650,828
20240708,112500,533393200,24600,24650,24650,24600,58
20240708,112400,531963800,24650,24650,24650,24650,1
20240708,112300,531939150,24600,24600,24600,24600,50
20240708,112200,530709150,24650,24650,24650,24650,0
20240708,112100,530709150,24650,24600,24650,24600,17
20240708,112000,530290900,24650,24650,24650,24650,40
20240708,111900,529304900,24650,24650,24650,24650,70
20240708,111800,527579400,24650,24650,24650,24650,100
20240708,111700,525114400,24650,24650,24650,24650,1
20240708,111600,525089750,24650,24650,24650,24650,192
20240708,111500,520356950,24600,24600,24600,24600,34
20240708,111400,519520550,24600,24600,24600,24600,0
20240708,111300,519520550,24600,24600,24600,24600,0
20240708,111200,519520550,24600,24600,24600,24600,11
20240708,111100,519249950,24600,24600,24600,24600,0
20240708,111000,519249950,24600,24600,24600,24600,10
20240708,110900,519003950,24650,24650,24650,24650,0
20240708,110800,519003950,24650,24650,24650,24650,9
20240708,110700,518782100,24650,24650,24650,24650,22
20240708,110600,518239800,24650,24650,24650,24650,1
20240708,110500,518215150,24600,24600,24600,24600,164
20240708,110400,514180750,24650,24650,24650,24650,0
20240708,110300,514180750,24650,24650,24650,24650,30
20240708,110200,513441250,24650,24600,24650,24600,57
20240708,110100,512039000,24600,24600,24600,24600,600
20240708,110000,497279000,24600,24650,24650,24600,502
20240708,105900,484929700,24600,24650,24650,24600,370
20240708,105800,475826700,24650,24650,24650,24650,0
20240708,105700,475826700,24650,24600,24650,24600,9
20240708,105600,475605150,24650,24650,24650,24650,20
20240708,105500,475112150,24650,24600,24650,24600,81
20240708,105400,473119500,24650,24600,24650,24600,314
20240708,105300,465395000,24650,24650,24650,24650,2
20240708,105200,465345700,24650,24650,24650,24650,5
20240708,105100,465222450,24600,24600,24600,24600,46
20240708,105000,464090850,24650,24650,24650,24650,0
20240708,104900,464090850,24650,24650,24650,24650,100
20240708,104800,461625850,24600,24600,24600,24600,60
20240708,104700,460149850,24650,24650,24650,24650,4
20240708,104600,460051250,24650,24600,24650,24600,2
20240708,104500,460002000,24600,24600,24600,24600,1
20240708,104400,459977400,24650,24600,24650,24600,14
20240708,104300,459632900,24600,24600,24600,24600,300
20240708,104200,452252900,24650,24650,24650,24650,0
20240708,104100,452252900,24650,24600,24650,24600,7
20240708,104000,452080650,24600,24650,24650,24600,220
20240708,103900,446662650,24650,24600,24650,24600,53
20240708,103800,445358800,24600,24650,24650,24600,130
20240708,103700,442160700,24650,24650,24650,24650,1
20240708,103600,442136050,24600,24650,24650,24600,10
20240708,103500,441890000,24600,24600,24600,24600,50
20240708,103400,440660000,24650,24650,24650,24650,0
20240708,103300,440660000,24650,24600,24650,24600,7
20240708,103200,440487750,24600,24650,24650,24600,104
20240708,103100,437929200,24650,24600,24650,24600,121
20240708,103000,434952550,24600,24650,24650,24600,22
20240708,102900,434410450,24650,24650,24650,24650,0
20240708,102800,434410450,24650,24650,24650,24650,2
20240708,102700,434361150,24650,24650,24650,24650,0
20240708,102600,434361150,24650,24650,24650,24650,8
20240708,102500,434163950,24600,24650,24650,24600,692
20240708,102400,417138250,24650,24650,24650,24650,0
20240708,102300,417138250,24650,24650,24650,24650,4
20240708,102200,417039650,24600,24650,24650,24600,210
20240708,102100,411873500,24600,24600,24600,24600,50
20240708,102000,410643500,24600,24650,24650,24600,25
20240708,101900,410027650,24600,24600,24600,24600,500
20240708,101800,397727650,24600,24600,24600,24600,100
20240708,101700,395267650,24650,24650,24650,24650,0
20240708,101600,395267650,24650,24650,24650,24650,0
20240708,101500,395267650,24650,24650,24650,24600,309
20240708,101400,387661100,24700,24700,24700,24700,0
20240708,101300,387661100,24700,24700,24700,24700,2
20240708,101200,387611700,24600,24600,24600,24600,7
20240708,101100,387439500,24600,24600,24600,24600,5
20240708,101000,387316500,24650,24700,24700,24650,1465
20240708,100900,351203400,24650,24650,24650,24650,125
20240708,100800,348122150,24650,24650,24650,24650,10
20240708,100700,347875650,24700,24700,24700,24700,14
20240708,100600,347529850,24700,24700,24700,24650,131
20240708,100500,344299700,24650,24700,24700,24650,21
20240708,100400,343781950,24650,24700,24700,24650,501
20240708,100300,331412250,24700,24700,24700,24700,246
20240708,100200,325336050,24700,24650,24700,24650,5
20240708,100100,325212700,24700,24700,24700,24700,2
20240708,100000,325163300,24700,24700,24700,24700,18
20240708,095900,324718700,24600,24700,24700,24600,29
20240708,095800,324004700,24700,24700,24700,24600,3
20240708,095700,323930700,24600,24600,24600,24600,200
20240708,095600,319010700,24600,24600,24600,24600,3574
20240708,095500,231090300,24600,24650,24650,24600,271
20240708,095400,224410200,24700,24700,24700,24700,3
20240708,095300,224336100,24700,24700,24700,24700,150
20240708,095200,220631100,24700,24700,24700,24700,1
20240708,095100,220606400,24700,24700,24700,24700,1
20240708,095000,220581700,24700,24700,24700,24700,18
20240708,094900,220137100,24700,24700,24700,24700,0
20240708,094800,220137100,24700,24700,24700,24700,12
20240708,094700,219840700,24700,24650,24700,24600,1067
20240708,094600,193560100,24650,24650,24650,24650,100
20240708,094500,191095100,24650,24650,24650,24650,152
20240708,094400,187348300,24650,24650,24650,24650,123
20240708,094300,184316350,24650,24650,24650,24650,2
20240708,094200,184267050,24700,24650,24700,24650,107
20240708,094100,181629400,24700,24650,24700,24650,1090
20240708,094000,154760850,24700,24650,24700,24650,114
20240708,093900,151945700,24650,24650,24650,24650,23
20240708,093800,151378750,24650,24700,24700,24650,36
20240708,093700,150491300,24700,24700,24700,24700,5
20240708,093600,150367800,24700,24700,24700,24700,3
20240708,093500,150293700,24700,24700,24700,24700,0
20240708,093400,150293700,24700,24650,24700,24650,131
20240708,093300,147064000,24700,24700,24700,24700,558
20240708,093200,133281400,24700,24700,24700,24700,0
20240708,093100,133281400,24700,24700,24700,24700,0
20240708,093000,133281400,24700,24700,24700,24700,29
20240708,092900,132565100,24650,24700,24700,24650,176
20240708,092800,128225900,24700,24700,24700,24700,10
20240708,092700,127978900,24700,24700,24700,24700,1
20240708,092600,127954200,24700,24700,24700,24700,168
20240708,092500,123804600,24700,24750,24800,24700,300
20240708,092400,116392250,24750,24750,24750,24750,9
20240708,092300,116169500,24800,24800,24800,24800,0
20240708,092200,116169500,24800,24800,24800,24800,13
20240708,092100,115847100,24800,24800,24800,24800,2
20240708,092000,115797500,24750,24700,24750,24700,841
20240708,091900,94994100,24700,24700,24700,24700,29
20240708,091800,94277800,24750,24750,24750,24750,0
20240708,091700,94277800,24750,24700,24750,24700,106
20240708,091600,91659550,24700,24700,24700,24700,20
20240708,091500,91165550,24750,24700,24750,24700,264
20240708,091400,84644700,24700,24650,24700,24650,142
20240708,091300,81141350,24650,24700,24700,24650,32
20240708,091200,80352500,24650,24650,24650,24650,865
20240708,091100,59030250,24700,24700,24700,24700,0
20240708,091000,59030250,24700,24700,24700,24700,52
20240708,090900,57745850,24700,24700,24700,24700,2
20240708,090800,57696450,24700,24700,24700,24700,1
20240708,090700,57671750,24700,24700,24700,24700,124
20240708,090600,54608950,24650,24700,24700,24650,22
20240708,090500,54066550,24650,24650,24650,24650,77
20240708,090400,52168500,24650,24700,24700,24650,118
20240708,090300,49259750,24650,24650,24650,24600,203
20240708,090200,44260850,24650,24700,24700,24650,807
20240708,090100,24358300,24700,24700,24700,24700,66
20240708,090000,22728100,24700,24750,24750,24700,919