KissMeData/083450/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200000,3428517400,20000,20000,20000,20000,5062
20240702,195900,3428517400,20000,20000,20000,20000,0
20240702,195800,3428517400,20000,20000,20000,20000,0
20240702,195700,3428517400,20000,20000,20000,20000,0
20240702,195600,3428517400,20000,20000,20000,20000,0
20240702,195500,3428517400,20000,20000,20000,20000,0
20240702,195400,3428517400,20000,20000,20000,20000,0
20240702,195300,3428517400,20000,20000,20000,20000,0
20240702,195200,3428517400,20000,20000,20000,20000,0
20240702,195100,3428517400,20000,20000,20000,20000,0
20240702,195000,3428517400,20000,20000,20000,20000,0
20240702,194900,3428517400,20000,20000,20000,20000,0
20240702,194800,3428517400,20000,20000,20000,20000,0
20240702,194700,3428517400,20000,20000,20000,20000,0
20240702,194600,3428517400,20000,20000,20000,20000,0
20240702,194500,3428517400,20000,20000,20000,20000,0
20240702,194400,3428517400,20000,20000,20000,20000,0
20240702,194300,3428517400,20000,20000,20000,20000,0
20240702,194200,3428517400,20000,20000,20000,20000,0
20240702,194100,3428517400,20000,20000,20000,20000,0
20240702,194000,3428517400,20000,20000,20000,20000,0
20240702,193900,3428517400,20000,20000,20000,20000,0
20240702,193800,3428517400,20000,20000,20000,20000,0
20240702,193700,3428517400,20000,20000,20000,20000,0
20240702,193600,3428517400,20000,20000,20000,20000,0
20240702,193500,3428517400,20000,20000,20000,20000,0
20240702,193400,3428517400,20000,20000,20000,20000,0
20240702,193300,3428517400,20000,20000,20000,20000,0
20240702,193200,3428517400,20000,20000,20000,20000,0
20240702,193100,3428517400,20000,20000,20000,20000,0
20240702,193000,3428517400,20000,20000,20000,20000,5062
20240702,192900,3428517400,20000,20000,20000,20000,0
20240702,192800,3428517400,20000,20000,20000,20000,0
20240702,192700,3428517400,20000,20000,20000,20000,0
20240702,192600,3428517400,20000,20000,20000,20000,0
20240702,192500,3428517400,20000,20000,20000,20000,0
20240702,192400,3428517400,20000,20000,20000,20000,0
20240702,192300,3428517400,20000,20000,20000,20000,0
20240702,192200,3428517400,20000,20000,20000,20000,0
20240702,192100,3428517400,20000,20000,20000,20000,0
20240702,192000,3428517400,20000,20000,20000,20000,0
20240702,191900,3428517400,20000,20000,20000,20000,0
20240702,191800,3428517400,20000,20000,20000,20000,0
20240702,191700,3428517400,20000,20000,20000,20000,0
20240702,191600,3428517400,20000,20000,20000,20000,0
20240702,191500,3428517400,20000,20000,20000,20000,0
20240702,191400,3428517400,20000,20000,20000,20000,0
20240702,191300,3428517400,20000,20000,20000,20000,0
20240702,191200,3428517400,20000,20000,20000,20000,0
20240702,191100,3428517400,20000,20000,20000,20000,0
20240702,191000,3428517400,20000,20000,20000,20000,0
20240702,190900,3428517400,20000,20000,20000,20000,0
20240702,190800,3428517400,20000,20000,20000,20000,0
20240702,190700,3428517400,20000,20000,20000,20000,0
20240702,190600,3428517400,20000,20000,20000,20000,0
20240702,190500,3428517400,20000,20000,20000,20000,0
20240702,190400,3428517400,20000,20000,20000,20000,0
20240702,190300,3428517400,20000,20000,20000,20000,0
20240702,190200,3428517400,20000,20000,20000,20000,0
20240702,190100,3428517400,20000,20000,20000,20000,0
20240702,190000,3428517400,20000,20000,20000,20000,5062
20240702,185900,3428517400,20000,20000,20000,20000,0
20240702,185800,3428517400,20000,20000,20000,20000,0
20240702,185700,3428517400,20000,20000,20000,20000,0
20240702,185600,3428517400,20000,20000,20000,20000,0
20240702,185500,3428517400,20000,20000,20000,20000,0
20240702,185400,3428517400,20000,20000,20000,20000,0
20240702,185300,3428517400,20000,20000,20000,20000,0
20240702,185200,3428517400,20000,20000,20000,20000,0
20240702,185100,3428517400,20000,20000,20000,20000,0
20240702,185000,3428517400,20000,20000,20000,20000,0
20240702,184900,3428517400,20000,20000,20000,20000,0
20240702,184800,3428517400,20000,20000,20000,20000,0
20240702,184700,3428517400,20000,20000,20000,20000,0
20240702,184600,3428517400,20000,20000,20000,20000,0
20240702,184500,3428517400,20000,20000,20000,20000,0
20240702,184400,3428517400,20000,20000,20000,20000,0
20240702,184300,3428517400,20000,20000,20000,20000,0
20240702,184200,3428517400,20000,20000,20000,20000,0
20240702,184100,3428517400,20000,20000,20000,20000,0
20240702,184000,3428517400,20000,20000,20000,20000,0
20240702,183900,3428517400,20000,20000,20000,20000,0
20240702,183800,3428517400,20000,20000,20000,20000,0
20240702,183700,3428517400,20000,20000,20000,20000,0
20240702,183600,3428517400,20000,20000,20000,20000,0
20240702,183500,3428517400,20000,20000,20000,20000,0
20240702,183400,3428517400,20000,20000,20000,20000,0
20240702,183300,3428517400,20000,20000,20000,20000,0
20240702,183200,3428517400,20000,20000,20000,20000,0
20240702,183100,3428517400,20000,20000,20000,20000,0
20240702,183000,3428517400,20000,20000,20000,20000,5062
20240702,182900,3428517400,20000,20000,20000,20000,0
20240702,182800,3428517400,20000,20000,20000,20000,0
20240702,182700,3428517400,20000,20000,20000,20000,0
20240702,182600,3428517400,20000,20000,20000,20000,0
20240702,182500,3428517400,20000,20000,20000,20000,0
20240702,182400,3428517400,20000,20000,20000,20000,0
20240702,182300,3428517400,20000,20000,20000,20000,0
20240702,182200,3428517400,20000,20000,20000,20000,0
20240702,182100,3428517400,20000,20000,20000,20000,0
20240702,182000,3428517400,20000,20000,20000,20000,0
20240702,181900,3428517400,20000,20000,20000,20000,0
20240702,181800,3428517400,20000,20000,20000,20000,0
20240702,181700,3428517400,20000,20000,20000,20000,0
20240702,181600,3428517400,20000,20000,20000,20000,0
20240702,181500,3428517400,20000,20000,20000,20000,0
20240702,181400,3428517400,20000,20000,20000,20000,0
20240702,181300,3428517400,20000,20000,20000,20000,0
20240702,181200,3428517400,20000,20000,20000,20000,0
20240702,181100,3428517400,20000,20000,20000,20000,0
20240702,181000,3428517400,20000,20000,20000,20000,0
20240702,180900,3428517400,20000,20000,20000,20000,0
20240702,180800,3428517400,20000,20000,20000,20000,0
20240702,180700,3428517400,20000,20000,20000,20000,0
20240702,180600,3428517400,20000,20000,20000,20000,0
20240702,180500,3428517400,20000,20000,20000,20000,0
20240702,180400,3428517400,20000,20000,20000,20000,0
20240702,180300,3428517400,20000,20000,20000,20000,0
20240702,180200,3428517400,20000,20000,20000,20000,0
20240702,180100,3428517400,20000,20000,20000,20000,0
20240702,180000,3428517400,20000,20000,20000,20000,5062
20240702,175900,3428517400,20000,20000,20000,20000,0
20240702,175800,3428517400,20000,20000,20000,20000,0
20240702,175700,3428517400,20000,20000,20000,20000,0
20240702,175600,3428517400,20000,20000,20000,20000,0
20240702,175500,3428517400,20000,20000,20000,20000,0
20240702,175400,3428517400,20000,20000,20000,20000,0
20240702,175300,3428517400,20000,20000,20000,20000,0
20240702,175200,3428517400,20000,20000,20000,20000,0
20240702,175100,3428517400,20000,20000,20000,20000,0
20240702,175000,3428517400,20000,20000,20000,20000,0
20240702,174900,3428517400,20000,20000,20000,20000,0
20240702,174800,3428517400,20000,20000,20000,20000,0
20240702,174700,3428517400,20000,20000,20000,20000,0
20240702,174600,3428517400,20000,20000,20000,20000,0
20240702,174500,3428517400,20000,20000,20000,20000,0
20240702,174400,3428517400,20000,20000,20000,20000,0
20240702,174300,3428517400,20000,20000,20000,20000,0
20240702,174200,3428517400,20000,20000,20000,20000,0
20240702,174100,3428517400,20000,20000,20000,20000,0
20240702,174000,3428517400,20000,20000,20000,20000,0
20240702,173900,3428517400,20000,20000,20000,20000,0
20240702,173800,3428517400,20000,20000,20000,20000,0
20240702,173700,3428517400,20000,20000,20000,20000,0
20240702,173600,3428517400,20000,20000,20000,20000,0
20240702,173500,3428517400,20000,20000,20000,20000,0
20240702,173400,3428517400,20000,20000,20000,20000,0
20240702,173300,3428517400,20000,20000,20000,20000,0
20240702,173200,3428517400,20000,20000,20000,20000,0
20240702,173100,3428517400,20000,20000,20000,20000,0
20240702,173000,3428517400,20000,20000,20000,20000,5062
20240702,172900,3428517400,20000,20000,20000,20000,0
20240702,172800,3428517400,20000,20000,20000,20000,0
20240702,172700,3428517400,20000,20000,20000,20000,0
20240702,172600,3428517400,20000,20000,20000,20000,0
20240702,172500,3428517400,20000,20000,20000,20000,0
20240702,172400,3428517400,20000,20000,20000,20000,0
20240702,172300,3428517400,20000,20000,20000,20000,0
20240702,172200,3428517400,20000,20000,20000,20000,0
20240702,172100,3428517400,20000,20000,20000,20000,0
20240702,172000,3428517400,20000,20000,20000,20000,0
20240702,171900,3428517400,20000,20000,20000,20000,0
20240702,171800,3428517400,20000,20000,20000,20000,0
20240702,171700,3428517400,20000,20000,20000,20000,0
20240702,171600,3428517400,20000,20000,20000,20000,0
20240702,171500,3428517400,20000,20000,20000,20000,0
20240702,171400,3428517400,20000,20000,20000,20000,0
20240702,171300,3428517400,20000,20000,20000,20000,0
20240702,171200,3428517400,20000,20000,20000,20000,0
20240702,171100,3428517400,20000,20000,20000,20000,0
20240702,171000,3428517400,20000,20000,20000,20000,0
20240702,170900,3428517400,20000,20000,20000,20000,0
20240702,170800,3428517400,20000,20000,20000,20000,0
20240702,170700,3428517400,20000,20000,20000,20000,0
20240702,170600,3428517400,20000,20000,20000,20000,0
20240702,170500,3428517400,20000,20000,20000,20000,0
20240702,170400,3428517400,20000,20000,20000,20000,0
20240702,170300,3428517400,20000,20000,20000,20000,0
20240702,170200,3428517400,20000,20000,20000,20000,0
20240702,170100,3428517400,20000,20000,20000,20000,0
20240702,170000,3428517400,20000,20000,20000,20000,5062
20240702,165900,3428517400,20000,20000,20000,20000,0
20240702,165800,3428517400,20000,20000,20000,20000,0
20240702,165700,3428517400,20000,20000,20000,20000,0
20240702,165600,3428517400,20000,20000,20000,20000,0
20240702,165500,3428517400,20000,20000,20000,20000,0
20240702,165400,3428517400,20000,20000,20000,20000,0
20240702,165300,3428517400,20000,20000,20000,20000,0
20240702,165200,3428517400,20000,20000,20000,20000,0
20240702,165100,3428517400,20000,20000,20000,20000,0
20240702,165000,3428517400,20000,20000,20000,20000,0
20240702,164900,3428517400,20000,20000,20000,20000,0
20240702,164800,3428517400,20000,20000,20000,20000,0
20240702,164700,3428517400,20000,20000,20000,20000,0
20240702,164600,3428517400,20000,20000,20000,20000,0
20240702,164500,3428517400,20000,20000,20000,20000,0
20240702,164400,3428517400,20000,20000,20000,20000,0
20240702,164300,3428517400,20000,20000,20000,20000,0
20240702,164200,3428517400,20000,20000,20000,20000,0
20240702,164100,3428517400,20000,20000,20000,20000,0
20240702,164000,3428517400,20000,20000,20000,20000,0
20240702,163900,3428517400,20000,20000,20000,20000,0
20240702,163800,3428517400,20000,20000,20000,20000,0
20240702,163700,3428517400,20000,20000,20000,20000,0
20240702,163600,3428517400,20000,20000,20000,20000,0
20240702,163500,3428517400,20000,20000,20000,20000,0
20240702,163400,3428517400,20000,20000,20000,20000,0
20240702,163300,3428517400,20000,20000,20000,20000,0
20240702,163200,3428517400,20000,20000,20000,20000,0
20240702,163100,3428517400,20000,20000,20000,20000,0
20240702,163000,3428517400,20000,20000,20000,20000,5062
20240702,162900,3428517400,20000,20000,20000,20000,0
20240702,162800,3428517400,20000,20000,20000,20000,0
20240702,162700,3428517400,20000,20000,20000,20000,0
20240702,162600,3428517400,20000,20000,20000,20000,0
20240702,162500,3428517400,20000,20000,20000,20000,0
20240702,162400,3428517400,20000,20000,20000,20000,0
20240702,162300,3428517400,20000,20000,20000,20000,0
20240702,162200,3428517400,20000,20000,20000,20000,0
20240702,162100,3428517400,20000,20000,20000,20000,0
20240702,162000,3428517400,20000,20000,20000,20000,0
20240702,161900,3428517400,20000,20000,20000,20000,0
20240702,161800,3428517400,20000,20000,20000,20000,0
20240702,161700,3428517400,20000,20000,20000,20000,0
20240702,161600,3428517400,20000,20000,20000,20000,0
20240702,161500,3428517400,20000,20000,20000,20000,0
20240702,161400,3428517400,20000,20000,20000,20000,0
20240702,161300,3428517400,20000,20000,20000,20000,0
20240702,161200,3428517400,20000,20000,20000,20000,0
20240702,161100,3428517400,20000,20000,20000,20000,0
20240702,161000,3428517400,20000,20000,20000,20000,0
20240702,160900,3428517400,20000,20000,20000,20000,0
20240702,160800,3428517400,20000,20000,20000,20000,0
20240702,160700,3428517400,20000,20000,20000,20000,0
20240702,160600,3428517400,20000,20000,20000,20000,0
20240702,160500,3428517400,20000,20000,20000,20000,0
20240702,160400,3428517400,20000,20000,20000,20000,0
20240702,160300,3428517400,20000,20000,20000,20000,0
20240702,160200,3428517400,20000,20000,20000,20000,0
20240702,160100,3428517400,20000,20000,20000,20000,0
20240702,160000,3428517400,20000,20000,20000,20000,5062
20240702,155900,3428517400,20000,20000,20000,20000,0
20240702,155800,3428517400,20000,20000,20000,20000,0
20240702,155700,3428517400,20000,20000,20000,20000,0
20240702,155600,3428517400,20000,20000,20000,20000,0
20240702,155500,3428517400,20000,20000,20000,20000,0
20240702,155400,3428517400,20000,20000,20000,20000,0
20240702,155300,3428517400,20000,20000,20000,20000,0
20240702,155200,3428517400,20000,20000,20000,20000,0
20240702,155100,3428517400,20000,20000,20000,20000,0
20240702,155000,3428517400,20000,20000,20000,20000,0
20240702,154900,3428517400,20000,20000,20000,20000,0
20240702,154800,3428517400,20000,20000,20000,20000,0
20240702,154700,3428517400,20000,20000,20000,20000,0
20240702,154600,3428517400,20000,20000,20000,20000,0
20240702,154500,3428517400,20000,20000,20000,20000,0
20240702,154400,3428517400,20000,20000,20000,20000,0
20240702,154300,3428517400,20000,20000,20000,20000,0
20240702,154200,3428517400,20000,20000,20000,20000,0
20240702,154100,3428517400,20000,20000,20000,20000,0
20240702,154000,3428517400,20000,20000,20000,20000,0
20240702,153900,3428517400,20000,20000,20000,20000,0
20240702,153800,3428517400,20000,20000,20000,20000,0
20240702,153700,3428517400,20000,20000,20000,20000,0
20240702,153600,3428517400,20000,20000,20000,20000,0
20240702,153500,3428517400,20000,20000,20000,20000,0
20240702,153400,3428517400,20000,20000,20000,20000,0
20240702,153300,3428517400,20000,20000,20000,20000,0
20240702,153200,3428517400,20000,20000,20000,20000,0
20240702,153100,3428517400,20000,20000,20000,20000,0
20240702,153000,3428517400,20000,20000,20000,20000,10124
20240702,152900,3327277400,20100,20100,20100,20100,0
20240702,152800,3327277400,20100,20100,20100,20100,0
20240702,152700,3327277400,20100,20100,20100,20100,0
20240702,152600,3327277400,20100,20100,20100,20100,0
20240702,152500,3327277400,20100,20100,20100,20100,0
20240702,152400,3327277400,20100,20100,20100,20100,0
20240702,152300,3327277400,20100,20100,20100,20100,0
20240702,152200,3327277400,20100,20100,20100,20100,0
20240702,152100,3327277400,20100,20100,20100,20100,0
20240702,152000,3327277400,20100,20100,20100,20100,0
20240702,151900,3327277400,20100,20100,20100,20050,789
20240702,151800,3311456650,20050,20050,20050,20050,256
20240702,151700,3306323850,20050,20050,20100,20050,581
20240702,151600,3294674700,20100,20100,20100,20050,167
20240702,151500,3291324250,20100,20100,20100,20050,138
20240702,151400,3288550500,20100,20100,20100,20100,261
20240702,151300,3283304400,20100,20100,20100,20100,281
20240702,151200,3277656300,20100,20100,20150,20100,525
20240702,151100,3267096200,20100,20100,20100,20100,509
20240702,151000,3256865300,20050,20050,20100,20050,371
20240702,150900,3249426400,20050,20050,20050,20050,0
20240702,150800,3249426400,20050,20050,20100,20050,123
20240702,150700,3246960000,20050,20050,20050,20050,128
20240702,150600,3244393600,20050,20050,20050,20050,809
20240702,150500,3228173150,20050,20200,20200,20050,980
20240702,150400,3208518700,20100,20100,20100,20100,369
20240702,150300,3201101800,20150,20100,20150,20100,16
20240702,150200,3200779850,20100,20150,20150,20100,280
20240702,150100,3195151750,20200,20200,20200,20150,192
20240702,150000,3191282800,20150,20150,20150,20150,83
20240702,145900,3189610350,20200,20150,20200,20150,161
20240702,145800,3186358900,20150,20200,20200,20150,230
20240702,145700,3181722450,20200,20250,20250,20200,373
20240702,145600,3174183850,20250,20200,20250,20200,128
20240702,145500,3171595750,20200,20200,20200,20200,187
20240702,145400,3167818350,20200,20200,20200,20200,1088
20240702,145300,3145840750,20200,20200,20200,20200,1029
20240702,145200,3125054950,20150,20200,20200,20150,726
20240702,145100,3110425050,20200,20150,20200,20150,934
20240702,145000,3091570950,20100,20100,20150,20100,99
20240702,144900,3089580050,20150,20150,20150,20150,35
20240702,144800,3088874800,20150,20100,20150,20100,659
20240702,144700,3075604950,20100,20100,20100,20100,0
20240702,144600,3075604950,20100,20100,20100,20100,207
20240702,144500,3071444250,20100,20100,20100,20100,805
20240702,144400,3055263750,20100,20100,20100,20050,295
20240702,144300,3049338150,20100,20100,20150,20050,140
20240702,144200,3046524150,20100,20100,20100,20100,309
20240702,144100,3040313250,20100,20100,20100,20100,281
20240702,144000,3034665150,20150,20100,20150,20100,180
20240702,143900,3031047100,20100,20100,20100,20100,119
20240702,143800,3028655200,20150,20100,20150,20100,148
20240702,143700,3025677950,20150,20150,20150,20100,551
20240702,143600,3014580300,20100,20050,20150,20050,872
20240702,143500,2997081150,20050,20150,20150,20050,266
20240702,143400,2991738250,20100,20100,20100,20100,45
20240702,143300,2990833750,20100,20100,20100,20100,251
20240702,143200,2985788650,20100,20100,20100,20100,8
20240702,143100,2985627850,20100,20150,20150,20100,82
20240702,143000,2983979450,20100,20100,20100,20100,287
20240702,142900,2978210750,20100,20100,20100,20050,591
20240702,142800,2966335600,20100,20000,20100,20000,282
20240702,142700,2960691500,20000,20050,20050,20000,463
20240702,142600,2951408400,20050,20050,20050,20000,430
20240702,142500,2942789900,20050,20000,20050,20000,518
20240702,142400,2932404100,20050,20050,20050,20050,253
20240702,142300,2927331450,20050,20050,20050,20050,146
20240702,142200,2924404150,20050,20050,20050,20050,4
20240702,142100,2924323950,20050,20050,20050,20000,356
20240702,142000,2917196150,20050,20050,20050,20000,311
20240702,141900,2910965650,20000,20000,20050,20000,284
20240702,141800,2905275450,20000,20050,20050,20000,137
20240702,141700,2902535250,20050,20000,20050,20000,142
20240702,141600,2899694750,20000,20000,20000,20000,83
20240702,141500,2898034750,20000,20000,20000,20000,340
20240702,141400,2891234750,20050,20000,20050,20000,161
20240702,141300,2888007000,20000,20000,20050,20000,184
20240702,141200,2884326700,20050,20000,20050,20000,151
20240702,141100,2881305450,20000,20050,20050,20000,135
20240702,141000,2878605400,20050,20000,20050,20000,326
20240702,140900,2872085100,20050,20050,20050,20000,380
20240702,140800,2864474100,20000,20000,20050,20000,344
20240702,140700,2857586100,20050,20050,20050,20000,688
20240702,140600,2843800700,20050,20000,20050,20000,107
20240702,140500,2841655400,20000,20050,20050,20000,253
20240702,140400,2836593150,20050,20050,20050,20050,12
20240702,140300,2836352550,20050,20000,20050,20000,771
20240702,140200,2820923400,20000,20000,20000,20000,258
20240702,140100,2815763400,20000,20000,20050,20000,90
20240702,140000,2813963350,20050,20050,20050,20050,41
20240702,135900,2813141300,20050,20000,20050,20000,225
20240702,135800,2808640600,20050,20050,20050,20000,180
20240702,135700,2805036600,20050,20050,20050,20000,39
20240702,135600,2804255250,20000,20000,20050,20000,365
20240702,135500,2796951750,20050,20050,20050,20050,61
20240702,135400,2795728700,20000,20050,20050,20000,360
20240702,135300,2788514600,20000,20050,20050,20000,130
20240702,135200,2785914550,20050,20000,20050,20000,468
20240702,135100,2776549000,20000,20050,20050,20000,25
20240702,135000,2776048000,20000,20000,20000,20000,277
20240702,134900,2770508000,20050,20050,20050,20000,459
20240702,134800,2761312400,20050,20050,20050,20050,183
20240702,134700,2757643250,20050,20050,20050,20050,290
20240702,134600,2751828750,20050,20050,20050,20000,596
20240702,134500,2739884700,20050,20000,20050,20000,246
20240702,134400,2734953900,20000,20050,20050,20000,753
20240702,134300,2719865500,20050,20050,20050,20050,2193
20240702,134200,2675895850,20050,20050,20100,20050,84
20240702,134100,2674211600,20050,20050,20050,20050,254
20240702,134000,2669118900,20100,20050,20100,20050,306
20240702,133900,2662978450,20100,20100,20100,20100,1382
20240702,133800,2635200250,20100,20100,20100,20100,194
20240702,133700,2631300850,20150,20150,20150,20150,2
20240702,133600,2631260550,20100,20050,20100,20050,738
20240702,133500,2616441400,20100,20050,20100,20050,440
20240702,133400,2607619150,20050,20100,20100,20050,159
20240702,133300,2604425750,20100,20100,20100,20100,51
20240702,133200,2603400650,20100,20050,20100,20050,365
20240702,133100,2596069550,20050,20050,20050,20050,125
20240702,133000,2593563300,20050,20100,20100,20050,98
20240702,132900,2591597400,20100,20050,20100,20050,602
20240702,132800,2579499700,20050,20050,20100,20050,353
20240702,132700,2572421050,20100,20100,20100,20100,4
20240702,132600,2572340650,20100,20050,20100,20050,289
20240702,132500,2566535650,20100,20100,20100,20050,128
20240702,132400,2563969050,20100,20050,20100,20050,95
20240702,132300,2562063750,20050,20100,20100,20050,58
20240702,132200,2560900700,20100,20050,20100,20050,197
20240702,132100,2556945400,20050,20050,20050,20050,889
20240702,132000,2539120950,20050,20050,20050,20050,233
20240702,131900,2534449300,20050,20050,20050,20050,375
20240702,131800,2526930550,20100,20050,20100,20050,6
20240702,131700,2526810200,20050,20100,20100,20050,108
20240702,131600,2524643300,20100,20150,20150,20100,72
20240702,131500,2523195750,20100,20150,20150,20100,96
20240702,131400,2521265350,20100,20050,20100,20050,81
20240702,131300,2519640150,20100,20100,20100,20050,226
20240702,131200,2515108200,20150,20100,20150,20100,10
20240702,131100,2514907150,20100,20050,20100,20050,147
20240702,131000,2511958250,20050,20050,20050,20050,130
20240702,130900,2509351750,20050,20100,20150,20050,240
20240702,130800,2504528100,20150,20150,20150,20150,13
20240702,130700,2504266150,20150,20200,20200,20150,119
20240702,130600,2501863550,20250,20150,20250,20150,376
20240702,130500,2494267450,20100,20100,20150,20100,124
20240702,130400,2491775000,20100,20100,20100,20100,332
20240702,130300,2485101800,20100,20100,20150,20100,293
20240702,130200,2479207500,20100,20100,20100,20100,0
20240702,130100,2479207500,20100,20100,20100,20100,193
20240702,130000,2475328200,20100,20100,20100,20100,5
20240702,125900,2475227700,20100,20100,20100,20100,278
20240702,125800,2469639900,20100,20100,20100,20100,4
20240702,125700,2469559500,20100,20100,20150,20100,604
20240702,125600,2457418350,20150,20150,20150,20150,1
20240702,125500,2457398200,20100,20050,20100,20050,196
20240702,125400,2453462500,20050,20050,20050,20050,171
20240702,125300,2450033950,20100,20100,20100,20050,259
20240702,125200,2444833400,20100,20100,20100,20100,20
20240702,125100,2444431400,20200,20100,20200,20050,340
20240702,125000,2437596700,20100,20100,20100,20100,10
20240702,124900,2437395700,20100,20100,20100,20100,104
20240702,124800,2435305300,20100,20100,20100,20100,129
20240702,124700,2432712400,20100,20150,20150,20100,127
20240702,124600,2430159250,20100,20150,20150,20100,16
20240702,124500,2429837600,20100,20100,20100,20100,467
20240702,124400,2420450900,20100,20100,20100,20100,94
20240702,124300,2418561500,20150,20100,20150,20100,88
20240702,124200,2416792200,20150,20150,20150,20100,119
20240702,124100,2414400100,20100,20100,20100,20100,210
20240702,124000,2410179100,20100,20100,20150,20100,288
20240702,123900,2404389800,20100,20100,20100,20100,142
20240702,123800,2401535600,20100,20150,20150,20100,151
20240702,123700,2398499950,20100,20100,20100,20100,320
20240702,123600,2392067950,20100,20100,20100,20100,200
20240702,123500,2388047950,20150,20150,20150,20150,22
20240702,123400,2387604650,20150,20150,20150,20100,262
20240702,123300,2382330400,20100,20150,20150,20100,337
20240702,123200,2375551700,20100,20150,20150,20100,93
20240702,123100,2373681800,20150,20150,20150,20150,33
20240702,123000,2373016850,20150,20150,20150,20100,612
20240702,122900,2360715100,20150,20150,20150,20150,1087
20240702,122800,2338812050,20150,20150,20150,20150,108
20240702,122700,2336635850,20150,20150,20150,20150,529
20240702,122600,2325976500,20150,20150,20150,20150,79
20240702,122500,2324384650,20150,20200,20200,20150,23
20240702,122400,2323921050,20200,20150,20200,20150,219
20240702,122300,2319508150,20150,20150,20150,20150,958
20240702,122200,2300204450,20150,20150,20150,20150,78
20240702,122100,2298632750,20150,20150,20150,20150,3
20240702,122000,2298572300,20150,20150,20150,20150,279
20240702,121900,2292950450,20150,20150,20150,20150,50
20240702,121800,2291942950,20150,20150,20150,20150,79
20240702,121700,2290351100,20150,20150,20150,20150,113
20240702,121600,2288074150,20150,20150,20150,20150,196
20240702,121500,2284124750,20150,20150,20150,20150,90
20240702,121400,2282311250,20150,20150,20150,20150,237
20240702,121300,2277535700,20150,20150,20150,20150,49
20240702,121200,2276548350,20150,20150,20150,20150,131
20240702,121100,2273908700,20150,20150,20150,20150,139
20240702,121000,2271107850,20150,20200,20200,20150,188
20240702,120900,2267319150,20200,20200,20200,20200,4
20240702,120800,2267238350,20150,20150,20150,20150,223
20240702,120700,2262744900,20200,20200,20200,20150,403
20240702,120600,2254613800,20200,20150,20200,20150,79
20240702,120500,2253021900,20150,20150,20150,20150,129
20240702,120400,2250422550,20200,20200,20200,20200,8
20240702,120300,2250260950,20200,20200,20200,20200,205
20240702,120200,2246119950,20150,20150,20150,20150,141
20240702,120100,2243278800,20150,20150,20200,20150,228
20240702,120000,2238681850,20100,20100,20100,20100,28
20240702,115900,2238119050,20100,20150,20150,20100,120
20240702,115800,2235704950,20150,20150,20150,20150,79
20240702,115700,2234113100,20200,20200,20200,20200,3
20240702,115600,2234052500,20200,20150,20200,20100,132
20240702,115500,2231392700,20150,20150,20150,20150,86
20240702,115400,2229659800,20200,20150,20200,20150,133
20240702,115300,2226979700,20150,20100,20150,20100,476
20240702,115200,2217394250,20100,20150,20150,20100,61
20240702,115100,2216167800,20150,20100,20150,20100,82
20240702,115000,2214519500,20100,20150,20150,20100,756
20240702,114900,2199288300,20150,20150,20150,20150,405
20240702,114800,2191127550,20150,20150,20150,20150,61
20240702,114700,2189898400,20150,20150,20150,20150,78
20240702,114600,2188326700,20250,20200,20250,20200,160
20240702,114500,2185094200,20250,20200,20250,20200,88
20240702,114400,2183316100,20250,20250,20250,20250,10
20240702,114300,2183113600,20300,20150,20300,20150,446
20240702,114200,2174111200,20200,20150,20200,20150,20
20240702,114100,2173707700,20150,20200,20200,20150,1182
20240702,114000,2149889350,20200,20200,20200,20150,117
20240702,113900,2147531700,20200,20200,20200,20150,92
20240702,113800,2145677200,20200,20150,20200,20150,56
20240702,113700,2144547700,20200,20200,20200,20150,281
20240702,113600,2138883900,20150,20150,20150,20150,0
20240702,113500,2138883900,20150,20150,20150,20150,104
20240702,113400,2136788300,20150,20200,20200,20150,283
20240702,113300,2131085100,20150,20150,20200,20150,141
20240702,113200,2128241400,20150,20150,20150,20150,100
20240702,113100,2126226400,20200,20200,20200,20150,2527
20240702,113000,2075187350,20200,20200,20200,20200,10
20240702,112900,2074985350,20250,20200,20250,20200,208
20240702,112800,2070778750,20200,20250,20250,20200,123
20240702,112700,2068294100,20250,20250,20250,20250,2
20240702,112600,2068253600,20250,20250,20250,20250,0
20240702,112500,2068253600,20250,20200,20250,20200,541
20240702,112400,2057309300,20200,20200,20200,20200,220
20240702,112300,2052865300,20200,20200,20200,20200,0
20240702,112200,2052865300,20200,20200,20250,20200,253
20240702,112100,2047754200,20200,20200,20200,20200,314
20240702,112000,2041411400,20200,20200,20200,20200,128
20240702,111900,2038825800,20200,20200,20200,20200,260
20240702,111800,2033573800,20200,20300,20300,20200,216
20240702,111700,2029200750,20300,20250,20300,20250,137
20240702,111600,2026422850,20250,20200,20250,20200,80
20240702,111500,2024806750,20200,20250,20250,20200,162
20240702,111400,2021531950,20250,20200,20300,20200,592
20240702,111300,2009534700,20200,20200,20200,20200,28
20240702,111200,2008969100,20200,20300,20300,20200,134
20240702,111100,2006262200,20250,20250,20250,20250,128
20240702,111000,2003670200,20250,20300,20300,20250,236
20240702,110900,1998891150,20250,20250,20250,20250,219
20240702,110800,1994456400,20200,20200,20250,20200,156
20240702,110700,1991302600,20250,20250,20250,20200,186
20240702,110600,1987541300,20250,20200,20250,20200,265
20240702,110500,1982187800,20200,20200,20250,20200,896
20240702,110400,1964088400,20150,20150,20150,20100,318
20240702,110300,1957687100,20150,20150,20200,20150,1142
20240702,110200,1934669800,20150,20150,20150,20150,752
20240702,110100,1919517000,20150,20150,20150,20150,242
20240702,110000,1914640700,20150,20150,20150,20100,384
20240702,105900,1906909500,20150,20150,20150,20150,249
20240702,105800,1901892150,20150,20100,20150,20100,85
20240702,105700,1900183350,20100,20100,20100,20100,93
20240702,105600,1898314050,20100,20150,20150,20100,500
20240702,105500,1888255200,20150,20100,20150,20100,47
20240702,105400,1887308500,20150,20150,20150,20150,260
20240702,105300,1882069500,20150,20150,20150,20150,50
20240702,105200,1881062000,20150,20150,20150,20150,281
20240702,105100,1875399850,20150,20150,20150,20150,330
20240702,105000,1868750350,20150,20150,20150,20150,223
20240702,104900,1864256900,20150,20150,20150,20150,2
20240702,104800,1864216600,20150,20200,20200,20150,369
20240702,104700,1856781050,20200,20200,20200,20200,10
20240702,104600,1856579050,20250,20200,20250,20150,1757
20240702,104500,1821128650,20250,20200,20250,20200,138
20240702,104400,1818340050,20200,20150,20200,20150,567
20240702,104300,1806886900,20150,20200,20200,20150,93
20240702,104200,1805012450,20200,20150,20200,20150,138
20240702,104100,1802231550,20150,20150,20200,20150,242
20240702,104000,1797352150,20150,20150,20150,20150,300
20240702,103900,1791307150,20150,20150,20200,20150,805
20240702,103800,1775070650,20150,20200,20200,20150,132
20240702,103700,1772410650,20200,20250,20250,20200,221
20240702,103600,1767946400,20250,20200,20250,20200,705
20240702,103500,1753703300,20200,20150,20250,20150,323
20240702,103400,1747176150,20150,20200,20200,20150,139
20240702,103300,1744369400,20200,20200,20250,20200,102
20240702,103200,1742308800,20200,20250,20250,20200,143
20240702,103100,1739419350,20200,20150,20200,20150,1052
20240702,103000,1718175200,20150,20150,20150,20150,573
20240702,102900,1706629250,20150,20150,20150,20150,315
20240702,102800,1700282000,20150,20150,20150,20150,26
20240702,102700,1699758100,20150,20150,20150,20100,120
20240702,102600,1697344100,20100,20150,20150,20100,175
20240702,102500,1693823900,20150,20100,20150,20100,242
20240702,102400,1688954550,20100,20100,20150,20100,145
20240702,102300,1686039550,20150,20150,20150,20100,631
20240702,102200,1673345500,20150,20150,20150,20150,202
20240702,102100,1669275200,20100,20150,20150,20100,482
20240702,102000,1659567250,20150,20200,20200,20150,257
20240702,101900,1654387600,20200,20200,20200,20150,175
20240702,101800,1650856500,20200,20150,20200,20100,68
20240702,101700,1649484050,20150,20150,20150,20100,582
20240702,101600,1637772050,20150,20150,20150,20100,465
20240702,101500,1628414400,20150,20150,20200,20150,99
20240702,101400,1626419500,20200,20150,20200,20150,389
20240702,101300,1618577850,20150,20100,20150,20100,653
20240702,101200,1605424350,20100,20150,20150,20100,323
20240702,101100,1598916450,20150,20150,20150,20150,383
20240702,101000,1591199000,20150,20200,20200,20150,105
20240702,100900,1589082650,20150,20150,20200,20150,474
20240702,100800,1579529100,20150,20200,20200,20150,40
20240702,100700,1578722800,20150,20150,20150,20150,313
20240702,100600,1572415850,20150,20200,20200,20150,258
20240702,100500,1567206500,20200,20150,20200,20150,54
20240702,100400,1566116000,20150,20200,20200,20150,519
20240702,100300,1555639650,20150,20200,20200,20150,470
20240702,100200,1546158850,20200,20200,20200,20150,1720
20240702,100100,1511419850,20200,20200,20200,20200,31
20240702,100000,1510793650,20250,20250,20250,20200,83
20240702,095900,1509115450,20200,20200,20250,20200,1444
20240702,095800,1479911500,20200,20200,20200,20200,2020
20240702,095700,1439107500,20200,20300,20300,20100,11601
20240702,095600,1205445300,20350,20300,20350,20250,305
20240702,095500,1199263100,20300,20250,20300,20250,1346
20240702,095400,1171946800,20250,20200,20300,20150,1151
20240702,095300,1148671100,20200,20200,20250,20200,1118
20240702,095200,1126086750,20250,20250,20250,20250,1038
20240702,095100,1105067250,20300,20250,20300,20250,287
20240702,095000,1099255000,20250,20250,20300,20250,1095
20240702,094900,1077081100,20250,20300,20300,20250,539
20240702,094800,1066150000,20250,20300,20300,20250,254
20240702,094700,1060998800,20300,20300,20300,20300,885
20240702,094600,1043033300,20300,20300,20300,20250,149
20240702,094500,1040015300,20250,20200,20300,20150,1780
20240702,094400,1004055700,20250,20250,20250,20200,875
20240702,094300,986378700,20200,20200,20200,20200,510
20240702,094200,976076700,20200,20250,20350,20200,800
20240702,094100,959877900,20300,20300,20350,20300,2316
20240702,094000,912861000,20300,20350,20350,20300,1913
20240702,093900,874023600,20350,20350,20400,20350,367
20240702,093800,866554850,20350,20300,20350,20300,709
20240702,093700,852126750,20300,20350,20350,20300,1581
20240702,093600,819975050,20350,20400,20500,20350,1230
20240702,093500,794878000,20400,20450,20450,20350,2114
20240702,093400,751784200,20400,20600,20600,20400,4670
20240702,093300,655855250,20600,20650,20650,20600,18
20240702,093200,655483750,20650,20700,20700,20650,1210
20240702,093100,630458800,20700,20700,20750,20700,582
20240702,093000,618391400,20750,20750,20750,20750,16
20240702,092900,618059400,20750,20750,20750,20750,116
20240702,092800,615652400,20750,20750,20750,20750,697
20240702,092700,601189650,20750,20750,20800,20750,813
20240702,092600,584319850,20750,20750,20750,20750,144
20240702,092500,581331850,20750,20800,20800,20750,534
20240702,092400,570251100,20800,20800,20800,20750,235
20240702,092300,565368150,20800,20850,20850,20800,495
20240702,092200,555070150,20850,20850,20850,20850,249
20240702,092100,549878500,20800,20800,20800,20800,155
20240702,092000,546654500,20800,20700,20850,20700,1000
20240702,091900,525887650,20700,20700,20750,20700,29
20240702,091800,525287150,20700,20700,20750,20700,239
20240702,091700,520337300,20700,20700,20700,20700,345
20240702,091600,513195800,20750,20750,20800,20750,629
20240702,091500,500143800,20750,20850,20850,20750,322
20240702,091400,493447050,20850,20850,20900,20800,379
20240702,091300,485547350,20850,20950,20950,20850,2408
20240702,091200,435178000,21000,21000,21050,21000,1015
20240702,091100,413860500,21050,21050,21050,20950,642
20240702,091000,400380150,21000,21000,21050,20950,1102
20240702,090900,377236150,21000,21000,21000,20950,1964
20240702,090800,336015700,21000,20900,21000,20900,2307
20240702,090700,287700050,20950,21000,21000,20950,2609
20240702,090600,232981850,20950,21050,21050,20950,1559
20240702,090500,200275700,21050,21050,21050,21000,1496
20240702,090400,168802000,21000,20900,21050,20900,2069
20240702,090300,125426100,20900,20900,20950,20900,1383
20240702,090200,96518650,20900,20950,21000,20900,911
20240702,090100,77425850,20950,20850,20950,20850,783
20240702,090000,61075000,20900,20850,20900,20850,2929