KissMeData/084110/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,407257400,23800,23800,23800,23800,520
20240708,200000,407257400,23800,23800,23800,23800,0
20240708,195900,407257400,23800,23800,23800,23800,0
20240708,195800,407257400,23800,23800,23800,23800,0
20240708,195700,407257400,23800,23800,23800,23800,0
20240708,195600,407257400,23800,23800,23800,23800,0
20240708,195500,407257400,23800,23800,23800,23800,0
20240708,195400,407257400,23800,23800,23800,23800,0
20240708,195300,407257400,23800,23800,23800,23800,0
20240708,195200,407257400,23800,23800,23800,23800,0
20240708,195100,407257400,23800,23800,23800,23800,0
20240708,195000,407257400,23800,23800,23800,23800,0
20240708,194900,407257400,23800,23800,23800,23800,0
20240708,194800,407257400,23800,23800,23800,23800,0
20240708,194700,407257400,23800,23800,23800,23800,0
20240708,194600,407257400,23800,23800,23800,23800,0
20240708,194500,407257400,23800,23800,23800,23800,0
20240708,194400,407257400,23800,23800,23800,23800,0
20240708,194300,407257400,23800,23800,23800,23800,0
20240708,194200,407257400,23800,23800,23800,23800,0
20240708,194100,407257400,23800,23800,23800,23800,0
20240708,194000,407257400,23800,23800,23800,23800,0
20240708,193900,407257400,23800,23800,23800,23800,0
20240708,193800,407257400,23800,23800,23800,23800,0
20240708,193700,407257400,23800,23800,23800,23800,0
20240708,193600,407257400,23800,23800,23800,23800,0
20240708,193500,407257400,23800,23800,23800,23800,0
20240708,193400,407257400,23800,23800,23800,23800,0
20240708,193300,407257400,23800,23800,23800,23800,0
20240708,193200,407257400,23800,23800,23800,23800,0
20240708,193100,407257400,23800,23800,23800,23800,520
20240708,193000,407257400,23800,23800,23800,23800,0
20240708,192900,407257400,23800,23800,23800,23800,0
20240708,192800,407257400,23800,23800,23800,23800,0
20240708,192700,407257400,23800,23800,23800,23800,0
20240708,192600,407257400,23800,23800,23800,23800,0
20240708,192500,407257400,23800,23800,23800,23800,0
20240708,192400,407257400,23800,23800,23800,23800,0
20240708,192300,407257400,23800,23800,23800,23800,0
20240708,192200,407257400,23800,23800,23800,23800,0
20240708,192100,407257400,23800,23800,23800,23800,0
20240708,192000,407257400,23800,23800,23800,23800,0
20240708,191900,407257400,23800,23800,23800,23800,0
20240708,191800,407257400,23800,23800,23800,23800,0
20240708,191700,407257400,23800,23800,23800,23800,0
20240708,191600,407257400,23800,23800,23800,23800,0
20240708,191500,407257400,23800,23800,23800,23800,0
20240708,191400,407257400,23800,23800,23800,23800,0
20240708,191300,407257400,23800,23800,23800,23800,0
20240708,191200,407257400,23800,23800,23800,23800,0
20240708,191100,407257400,23800,23800,23800,23800,0
20240708,191000,407257400,23800,23800,23800,23800,0
20240708,190900,407257400,23800,23800,23800,23800,0
20240708,190800,407257400,23800,23800,23800,23800,0
20240708,190700,407257400,23800,23800,23800,23800,0
20240708,190600,407257400,23800,23800,23800,23800,0
20240708,190500,407257400,23800,23800,23800,23800,0
20240708,190400,407257400,23800,23800,23800,23800,0
20240708,190300,407257400,23800,23800,23800,23800,0
20240708,190200,407257400,23800,23800,23800,23800,0
20240708,190100,407257400,23800,23800,23800,23800,520
20240708,190000,407257400,23800,23800,23800,23800,0
20240708,185900,407257400,23800,23800,23800,23800,0
20240708,185800,407257400,23800,23800,23800,23800,0
20240708,185700,407257400,23800,23800,23800,23800,0
20240708,185600,407257400,23800,23800,23800,23800,0
20240708,185500,407257400,23800,23800,23800,23800,0
20240708,185400,407257400,23800,23800,23800,23800,0
20240708,185300,407257400,23800,23800,23800,23800,0
20240708,185200,407257400,23800,23800,23800,23800,0
20240708,185100,407257400,23800,23800,23800,23800,0
20240708,185000,407257400,23800,23800,23800,23800,0
20240708,184900,407257400,23800,23800,23800,23800,0
20240708,184800,407257400,23800,23800,23800,23800,0
20240708,184700,407257400,23800,23800,23800,23800,0
20240708,184600,407257400,23800,23800,23800,23800,0
20240708,184500,407257400,23800,23800,23800,23800,0
20240708,184400,407257400,23800,23800,23800,23800,0
20240708,184300,407257400,23800,23800,23800,23800,0
20240708,184200,407257400,23800,23800,23800,23800,0
20240708,184100,407257400,23800,23800,23800,23800,0
20240708,184000,407257400,23800,23800,23800,23800,0
20240708,183900,407257400,23800,23800,23800,23800,0
20240708,183800,407257400,23800,23800,23800,23800,0
20240708,183700,407257400,23800,23800,23800,23800,0
20240708,183600,407257400,23800,23800,23800,23800,0
20240708,183500,407257400,23800,23800,23800,23800,0
20240708,183400,407257400,23800,23800,23800,23800,0
20240708,183300,407257400,23800,23800,23800,23800,0
20240708,183200,407257400,23800,23800,23800,23800,0
20240708,183100,407257400,23800,23800,23800,23800,520
20240708,183000,407257400,23800,23800,23800,23800,0
20240708,182900,407257400,23800,23800,23800,23800,0
20240708,182800,407257400,23800,23800,23800,23800,0
20240708,182700,407257400,23800,23800,23800,23800,0
20240708,182600,407257400,23800,23800,23800,23800,0
20240708,182500,407257400,23800,23800,23800,23800,0
20240708,182400,407257400,23800,23800,23800,23800,0
20240708,182300,407257400,23800,23800,23800,23800,0
20240708,182200,407257400,23800,23800,23800,23800,0
20240708,182100,407257400,23800,23800,23800,23800,0
20240708,182000,407257400,23800,23800,23800,23800,0
20240708,181900,407257400,23800,23800,23800,23800,0
20240708,181800,407257400,23800,23800,23800,23800,0
20240708,181700,407257400,23800,23800,23800,23800,0
20240708,181600,407257400,23800,23800,23800,23800,0
20240708,181500,407257400,23800,23800,23800,23800,0
20240708,181400,407257400,23800,23800,23800,23800,0
20240708,181300,407257400,23800,23800,23800,23800,0
20240708,181200,407257400,23800,23800,23800,23800,0
20240708,181100,407257400,23800,23800,23800,23800,0
20240708,181000,407257400,23800,23800,23800,23800,0
20240708,180900,407257400,23800,23800,23800,23800,0
20240708,180800,407257400,23800,23800,23800,23800,0
20240708,180700,407257400,23800,23800,23800,23800,0
20240708,180600,407257400,23800,23800,23800,23800,0
20240708,180500,407257400,23800,23800,23800,23800,0
20240708,180400,407257400,23800,23800,23800,23800,0
20240708,180300,407257400,23800,23800,23800,23800,0
20240708,180200,407257400,23800,23800,23800,23800,0
20240708,180100,407257400,23800,23800,23800,23800,520
20240708,180000,407257400,23800,23800,23800,23800,0
20240708,175900,407257400,23800,23800,23800,23800,0
20240708,175800,407257400,23800,23800,23800,23800,0
20240708,175700,407257400,23800,23800,23800,23800,0
20240708,175600,407257400,23800,23800,23800,23800,0
20240708,175500,407257400,23800,23800,23800,23800,0
20240708,175400,407257400,23800,23800,23800,23800,0
20240708,175300,407257400,23800,23800,23800,23800,0
20240708,175200,407257400,23800,23800,23800,23800,0
20240708,175100,407257400,23800,23800,23800,23800,0
20240708,175000,407257400,23800,23800,23800,23800,0
20240708,174900,407257400,23800,23800,23800,23800,0
20240708,174800,407257400,23800,23800,23800,23800,0
20240708,174700,407257400,23800,23800,23800,23800,0
20240708,174600,407257400,23800,23800,23800,23800,0
20240708,174500,407257400,23800,23800,23800,23800,0
20240708,174400,407257400,23800,23800,23800,23800,0
20240708,174300,407257400,23800,23800,23800,23800,0
20240708,174200,407257400,23800,23800,23800,23800,0
20240708,174100,407257400,23800,23800,23800,23800,0
20240708,174000,407257400,23800,23800,23800,23800,0
20240708,173900,407257400,23800,23800,23800,23800,0
20240708,173800,407257400,23800,23800,23800,23800,0
20240708,173700,407257400,23800,23800,23800,23800,0
20240708,173600,407257400,23800,23800,23800,23800,0
20240708,173500,407257400,23800,23800,23800,23800,0
20240708,173400,407257400,23800,23800,23800,23800,0
20240708,173300,407257400,23800,23800,23800,23800,0
20240708,173200,407257400,23800,23800,23800,23800,0
20240708,173100,407257400,23800,23800,23800,23800,520
20240708,173000,407257400,23800,23800,23800,23800,0
20240708,172900,407257400,23800,23800,23800,23800,0
20240708,172800,407257400,23800,23800,23800,23800,0
20240708,172700,407257400,23800,23800,23800,23800,0
20240708,172600,407257400,23800,23800,23800,23800,0
20240708,172500,407257400,23800,23800,23800,23800,0
20240708,172400,407257400,23800,23800,23800,23800,0
20240708,172300,407257400,23800,23800,23800,23800,0
20240708,172200,407257400,23800,23800,23800,23800,0
20240708,172100,407257400,23800,23800,23800,23800,0
20240708,172000,407257400,23800,23800,23800,23800,0
20240708,171900,407257400,23800,23800,23800,23800,0
20240708,171800,407257400,23800,23800,23800,23800,0
20240708,171700,407257400,23800,23800,23800,23800,0
20240708,171600,407257400,23800,23800,23800,23800,0
20240708,171500,407257400,23800,23800,23800,23800,0
20240708,171400,407257400,23800,23800,23800,23800,0
20240708,171300,407257400,23800,23800,23800,23800,0
20240708,171200,407257400,23800,23800,23800,23800,0
20240708,171100,407257400,23800,23800,23800,23800,0
20240708,171000,407257400,23800,23800,23800,23800,0
20240708,170900,407257400,23800,23800,23800,23800,0
20240708,170800,407257400,23800,23800,23800,23800,0
20240708,170700,407257400,23800,23800,23800,23800,0
20240708,170600,407257400,23800,23800,23800,23800,0
20240708,170500,407257400,23800,23800,23800,23800,0
20240708,170400,407257400,23800,23800,23800,23800,0
20240708,170300,407257400,23800,23800,23800,23800,0
20240708,170200,407257400,23800,23800,23800,23800,0
20240708,170100,407257400,23800,23800,23800,23800,520
20240708,170000,407257400,23800,23800,23800,23800,0
20240708,165900,407257400,23800,23800,23800,23800,0
20240708,165800,407257400,23800,23800,23800,23800,0
20240708,165700,407257400,23800,23800,23800,23800,0
20240708,165600,407257400,23800,23800,23800,23800,0
20240708,165500,407257400,23800,23800,23800,23800,0
20240708,165400,407257400,23800,23800,23800,23800,0
20240708,165300,407257400,23800,23800,23800,23800,0
20240708,165200,407257400,23800,23800,23800,23800,0
20240708,165100,407257400,23800,23800,23800,23800,0
20240708,165000,407257400,23800,23800,23800,23800,0
20240708,164900,407257400,23800,23800,23800,23800,0
20240708,164800,407257400,23800,23800,23800,23800,0
20240708,164700,407257400,23800,23800,23800,23800,0
20240708,164600,407257400,23800,23800,23800,23800,0
20240708,164500,407257400,23800,23800,23800,23800,0
20240708,164400,407257400,23800,23800,23800,23800,0
20240708,164300,407257400,23800,23800,23800,23800,0
20240708,164200,407257400,23800,23800,23800,23800,0
20240708,164100,407257400,23800,23800,23800,23800,0
20240708,164000,407257400,23800,23800,23800,23800,0
20240708,163900,407257400,23800,23800,23800,23800,0
20240708,163800,407257400,23800,23800,23800,23800,0
20240708,163700,407257400,23800,23800,23800,23800,0
20240708,163600,407257400,23800,23800,23800,23800,0
20240708,163500,407257400,23800,23800,23800,23800,0
20240708,163400,407257400,23800,23800,23800,23800,0
20240708,163300,407257400,23800,23800,23800,23800,0
20240708,163200,407257400,23800,23800,23800,23800,0
20240708,163100,407257400,23800,23800,23800,23800,520
20240708,163000,407257400,23800,23800,23800,23800,0
20240708,162900,407257400,23800,23800,23800,23800,0
20240708,162800,407257400,23800,23800,23800,23800,0
20240708,162700,407257400,23800,23800,23800,23800,0
20240708,162600,407257400,23800,23800,23800,23800,0
20240708,162500,407257400,23800,23800,23800,23800,0
20240708,162400,407257400,23800,23800,23800,23800,0
20240708,162300,407257400,23800,23800,23800,23800,0
20240708,162200,407257400,23800,23800,23800,23800,0
20240708,162100,407257400,23800,23800,23800,23800,0
20240708,162000,407257400,23800,23800,23800,23800,0
20240708,161900,407257400,23800,23800,23800,23800,0
20240708,161800,407257400,23800,23800,23800,23800,0
20240708,161700,407257400,23800,23800,23800,23800,0
20240708,161600,407257400,23800,23800,23800,23800,0
20240708,161500,407257400,23800,23800,23800,23800,0
20240708,161400,407257400,23800,23800,23800,23800,0
20240708,161300,407257400,23800,23800,23800,23800,0
20240708,161200,407257400,23800,23800,23800,23800,0
20240708,161100,407257400,23800,23800,23800,23800,0
20240708,161000,407257400,23800,23800,23800,23800,0
20240708,160900,407257400,23800,23800,23800,23800,0
20240708,160800,407257400,23800,23800,23800,23800,0
20240708,160700,407257400,23800,23800,23800,23800,0
20240708,160600,407257400,23800,23800,23800,23800,0
20240708,160500,407257400,23800,23800,23800,23800,0
20240708,160400,407257400,23800,23800,23800,23800,0
20240708,160300,407257400,23800,23800,23800,23800,0
20240708,160200,407257400,23800,23800,23800,23800,0
20240708,160100,407257400,23800,23800,23800,23800,520
20240708,160000,407257400,23800,23800,23800,23800,0
20240708,155900,407257400,23800,23800,23800,23800,0
20240708,155800,407257400,23800,23800,23800,23800,0
20240708,155700,407257400,23800,23800,23800,23800,0
20240708,155600,407257400,23800,23800,23800,23800,0
20240708,155500,407257400,23800,23800,23800,23800,0
20240708,155400,407257400,23800,23800,23800,23800,0
20240708,155300,407257400,23800,23800,23800,23800,0
20240708,155200,407257400,23800,23800,23800,23800,0
20240708,155100,407257400,23800,23800,23800,23800,0
20240708,155000,407257400,23800,23800,23800,23800,0
20240708,154900,407257400,23800,23800,23800,23800,0
20240708,154800,407257400,23800,23800,23800,23800,0
20240708,154700,407257400,23800,23800,23800,23800,0
20240708,154600,407257400,23800,23800,23800,23800,0
20240708,154500,407257400,23800,23800,23800,23800,0
20240708,154400,407257400,23800,23800,23800,23800,0
20240708,154300,407257400,23800,23800,23800,23800,0
20240708,154200,407257400,23800,23800,23800,23800,0
20240708,154100,407257400,23800,23800,23800,23800,0
20240708,154000,407257400,23800,23800,23800,23800,0
20240708,153900,407257400,23800,23800,23800,23800,0
20240708,153800,407257400,23800,23800,23800,23800,0
20240708,153700,407257400,23800,23800,23800,23800,0
20240708,153600,407257400,23800,23800,23800,23800,0
20240708,153500,407257400,23800,23800,23800,23800,0
20240708,153400,407257400,23800,23800,23800,23800,0
20240708,153300,407257400,23800,23800,23800,23800,0
20240708,153200,407257400,23800,23800,23800,23800,0
20240708,153100,407257400,23800,23800,23800,23800,520
20240708,153000,407257400,23800,23800,23800,23800,520
20240708,152900,394881400,23800,23800,23800,23800,0
20240708,152800,394881400,23800,23800,23800,23800,0
20240708,152700,394881400,23800,23800,23800,23800,0
20240708,152600,394881400,23800,23800,23800,23800,0
20240708,152500,394881400,23800,23800,23800,23800,0
20240708,152400,394881400,23800,23800,23800,23800,0
20240708,152300,394881400,23800,23800,23800,23800,0
20240708,152200,394881400,23800,23800,23800,23800,0
20240708,152100,394881400,23800,23800,23800,23800,0
20240708,152000,394881400,23800,23800,23800,23800,0
20240708,151900,394881400,23800,23800,23800,23750,180
20240708,151800,390602400,23650,23650,23800,23650,22
20240708,151700,390081500,23650,23700,23700,23650,21
20240708,151600,389584250,23700,23700,23700,23650,71
20240708,151500,387901800,23700,23750,23750,23700,64
20240708,151400,386382750,23700,23750,23750,23700,18
20240708,151300,385955550,23700,23700,23700,23700,0
20240708,151200,385955550,23700,23700,23700,23700,0
20240708,151100,385955550,23700,23700,23700,23700,2
20240708,151000,385908150,23750,23750,23750,23750,4
20240708,150900,385813150,23700,23700,23700,23700,0
20240708,150800,385813150,23700,23700,23700,23700,1
20240708,150700,385789450,23700,23700,23700,23700,0
20240708,150600,385789450,23700,23700,23700,23700,10
20240708,150500,385552450,23750,23750,23750,23750,0
20240708,150400,385552450,23750,23750,23750,23750,8
20240708,150300,385362450,23750,23700,23750,23700,111
20240708,150200,382731600,23750,23750,23750,23750,1
20240708,150100,382707850,23700,23700,23700,23700,0
20240708,150000,382707850,23700,23700,23700,23700,5
20240708,145900,382589350,23750,23750,23750,23750,0
20240708,145800,382589350,23750,23750,23750,23750,1
20240708,145700,382565600,23750,23750,23750,23750,2
20240708,145600,382518100,23700,23700,23700,23700,24
20240708,145500,381949300,23750,23750,23750,23750,0
20240708,145400,381949300,23750,23750,23750,23750,0
20240708,145300,381949300,23750,23700,23750,23700,152
20240708,145200,378346850,23750,23750,23750,23750,0
20240708,145100,378346850,23750,23750,23750,23750,1
20240708,145000,378323100,23750,23750,23750,23750,11
20240708,144900,378061850,23800,23800,23800,23800,82
20240708,144800,376110250,23800,23800,23800,23800,5
20240708,144700,375991250,23800,23800,23800,23800,7
20240708,144600,375824650,23800,23800,23800,23800,7
20240708,144500,375658050,23800,23750,23800,23750,92
20240708,144400,373473000,23750,23750,23750,23750,9
20240708,144300,373259250,23750,23750,23750,23750,6
20240708,144200,373116750,23750,23750,23750,23750,10
20240708,144100,372879250,23750,23750,23750,23750,30
20240708,144000,372166750,23750,23750,23750,23750,19
20240708,143900,371715500,23750,23750,23750,23750,47
20240708,143800,370599250,23750,23750,23750,23750,67
20240708,143700,369008000,23750,23750,23750,23750,36
20240708,143600,368153000,23700,23750,23750,23700,6
20240708,143500,368010550,23750,23750,23750,23750,5
20240708,143400,367891800,23750,23750,23750,23750,7
20240708,143300,367725550,23750,23750,23750,23750,10
20240708,143200,367488050,23750,23750,23750,23750,11
20240708,143100,367226800,23750,23750,23750,23750,32
20240708,143000,366466800,23750,23750,23750,23750,10
20240708,142900,366229300,23750,23750,23750,23750,10
20240708,142800,365991800,23750,23750,23750,23750,8
20240708,142700,365801800,23750,23750,23750,23750,12
20240708,142600,365516800,23750,23750,23750,23750,14
20240708,142500,365184300,23750,23750,23750,23750,11
20240708,142400,364923050,23750,23750,23750,23750,10
20240708,142300,364685550,23750,23750,23750,23750,12
20240708,142200,364400550,23750,23750,23750,23750,20
20240708,142100,363925550,23750,23750,23750,23750,222
20240708,142000,358653050,23750,23750,23750,23750,19
20240708,141900,358201800,23750,23750,23750,23750,14
20240708,141800,357869300,23750,23750,23750,23750,17
20240708,141700,357465550,23750,23700,23750,23700,3
20240708,141600,357394400,23700,23700,23700,23700,228
20240708,141500,351990800,23700,23700,23700,23700,23
20240708,141400,351445700,23700,23700,23700,23700,18
20240708,141300,351019100,23650,23650,23650,23650,5
20240708,141200,350900850,23650,23650,23650,23650,1
20240708,141100,350877200,23650,23700,23700,23650,16
20240708,141000,350498050,23700,23700,23700,23700,18
20240708,140900,350071450,23700,23700,23700,23700,13
20240708,140800,349763350,23700,23700,23700,23700,9
20240708,140700,349550050,23700,23700,23700,23700,8
20240708,140600,349360450,23700,23650,23700,23650,107
20240708,140500,346829550,23650,23650,23650,23650,19
20240708,140400,346380200,23650,23650,23650,23650,11
20240708,140300,346120050,23650,23650,23650,23650,10
20240708,140200,345883550,23650,23650,23650,23650,11
20240708,140100,345623400,23650,23650,23650,23650,13
20240708,140000,345315950,23650,23650,23650,23650,26
20240708,135900,344701050,23650,23650,23650,23650,16
20240708,135800,344322650,23650,23650,23650,23650,15
20240708,135700,343967900,23600,23600,23600,23600,60
20240708,135600,342551900,23600,23650,23650,23600,9
20240708,135500,342339100,23650,23650,23650,23650,7
20240708,135400,342173550,23650,23650,23650,23650,23
20240708,135300,341629600,23650,23650,23650,23650,94
20240708,135200,339406500,23650,23650,23650,23650,13
20240708,135100,339099050,23600,23600,23600,23600,0
20240708,135000,339099050,23600,23650,23650,23600,41
20240708,134900,338129750,23650,23700,23700,23650,22
20240708,134800,337608400,23700,23700,23700,23700,2
20240708,134700,337561000,23600,23650,23650,23600,44
20240708,134600,336522550,23600,23600,23600,23600,0
20240708,134500,336522550,23600,23600,23600,23600,0
20240708,134400,336522550,23600,23600,23600,23600,0
20240708,134300,336522550,23600,23650,23650,23600,20
20240708,134200,336049850,23650,23700,23700,23650,33
20240708,134100,335268750,23700,23700,23700,23700,1
20240708,134000,335245050,23650,23650,23650,23650,1
20240708,133900,335221400,23700,23700,23700,23700,37
20240708,133800,334344500,23700,23700,23700,23700,33
20240708,133700,333562400,23700,23700,23700,23700,19
20240708,133600,333112100,23650,23650,23650,23650,0
20240708,133500,333112100,23650,23650,23650,23650,0
20240708,133400,333112100,23650,23650,23650,23650,0
20240708,133300,333112100,23650,23650,23650,23650,0
20240708,133200,333112100,23650,23650,23650,23650,160
20240708,133100,329328100,23700,23700,23700,23700,12
20240708,133000,329043700,23700,23700,23700,23700,13
20240708,132900,328735600,23700,23700,23700,23700,13
20240708,132800,328427500,23700,23700,23700,23700,14
20240708,132700,328095700,23700,23700,23700,23700,21
20240708,132600,327598000,23700,23700,23700,23700,20
20240708,132500,327124000,23700,23700,23700,23700,15
20240708,132400,326768500,23700,23700,23700,23700,13
20240708,132300,326460400,23700,23700,23700,23700,15
20240708,132200,326104900,23700,23700,23700,23700,10
20240708,132100,325867900,23700,23700,23700,23700,9
20240708,132000,325654600,23700,23700,23700,23700,11
20240708,131900,325393900,23700,23700,23700,23700,1
20240708,131800,325370200,23750,23750,23750,23750,0
20240708,131700,325370200,23750,23750,23750,23750,1
20240708,131600,325346450,23650,23650,23650,23650,48
20240708,131500,324211250,23750,23750,23750,23750,1
20240708,131400,324187500,23700,23700,23700,23700,300
20240708,131300,317077500,23700,23700,23700,23700,0
20240708,131200,317077500,23700,23650,23700,23650,11
20240708,131100,316816850,23700,23700,23700,23700,0
20240708,131000,316816850,23700,23700,23700,23700,0
20240708,130900,316816850,23700,23700,23700,23700,0
20240708,130800,316816850,23700,23700,23700,23700,0
20240708,130700,316816850,23700,23700,23700,23700,0
20240708,130600,316816850,23700,23700,23700,23700,0
20240708,130500,316816850,23700,23700,23700,23700,0
20240708,130400,316816850,23700,23700,23700,23700,0
20240708,130300,316816850,23700,23700,23700,23700,0
20240708,130200,316816850,23700,23700,23700,23700,0
20240708,130100,316816850,23700,23700,23700,23700,0
20240708,130000,316816850,23700,23700,23700,23700,0
20240708,125900,316816850,23700,23700,23700,23700,0
20240708,125800,316816850,23700,23700,23700,23700,0
20240708,125700,316816850,23700,23700,23700,23700,0
20240708,125600,316816850,23700,23700,23700,23700,0
20240708,125500,316816850,23700,23700,23700,23700,1
20240708,125400,316793150,23700,23700,23700,23700,0
20240708,125300,316793150,23700,23700,23700,23700,0
20240708,125200,316793150,23700,23700,23700,23650,41
20240708,125100,315821700,23700,23650,23700,23650,114
20240708,125000,313125350,23650,23600,23650,23600,4
20240708,124900,313030900,23700,23700,23700,23700,0
20240708,124800,313030900,23700,23700,23700,23700,0
20240708,124700,313030900,23700,23650,23700,23650,608
20240708,124600,298629800,23650,23650,23650,23650,0
20240708,124500,298629800,23650,23650,23650,23650,0
20240708,124400,298629800,23650,23650,23650,23650,0
20240708,124300,298629800,23650,23650,23650,23650,1
20240708,124200,298606150,23600,23600,23600,23600,100
20240708,124100,296246150,23600,23600,23600,23600,52
20240708,124000,295018950,23600,23600,23600,23600,0
20240708,123900,295018950,23600,23600,23600,23600,0
20240708,123800,295018950,23600,23600,23600,23600,0
20240708,123700,295018950,23600,23600,23600,23600,0
20240708,123600,295018950,23600,23550,23600,23550,47
20240708,123500,293912050,23600,23600,23600,23600,0
20240708,123400,293912050,23600,23600,23600,23600,0
20240708,123300,293912050,23600,23600,23600,23600,0
20240708,123200,293912050,23600,23600,23600,23600,0
20240708,123100,293912050,23600,23600,23600,23600,0
20240708,123000,293912050,23600,23600,23600,23600,0
20240708,122900,293912050,23600,23600,23600,23600,0
20240708,122800,293912050,23600,23600,23600,23600,0
20240708,122700,293912050,23600,23600,23600,23600,0
20240708,122600,293912050,23600,23600,23600,23600,0
20240708,122500,293912050,23600,23600,23600,23600,1
20240708,122400,293888450,23550,23550,23550,23550,1
20240708,122300,293864900,23650,23650,23650,23650,0
20240708,122200,293864900,23650,23650,23650,23650,0
20240708,122100,293864900,23650,23650,23650,23650,0
20240708,122000,293864900,23650,23650,23650,23650,0
20240708,121900,293864900,23650,23550,23650,23500,201
20240708,121800,289133450,23550,23550,23550,23550,15
20240708,121700,288780200,23550,23550,23550,23550,0
20240708,121600,288780200,23550,23550,23550,23550,1
20240708,121500,288756650,23650,23650,23650,23650,0
20240708,121400,288756650,23650,23650,23650,23650,0
20240708,121300,288756650,23650,23650,23650,23650,0
20240708,121200,288756650,23650,23650,23650,23650,0
20240708,121100,288756650,23650,23650,23650,23650,0
20240708,121000,288756650,23650,23650,23650,23650,0
20240708,120900,288756650,23650,23650,23650,23650,0
20240708,120800,288756650,23650,23600,23650,23600,3
20240708,120700,288685800,23650,23650,23650,23650,0
20240708,120600,288685800,23650,23650,23650,23650,170
20240708,120500,284665300,23700,23700,23700,23700,21
20240708,120400,284167600,23700,23700,23700,23700,0
20240708,120300,284167600,23700,23700,23700,23700,0
20240708,120200,284167600,23700,23700,23700,23700,13
20240708,120100,283859500,23700,23700,23700,23700,1
20240708,120000,283835800,23650,23600,23650,23600,371
20240708,115900,275062150,23600,23600,23600,23600,239
20240708,115800,269421750,23550,23550,23550,23550,0
20240708,115700,269421750,23550,23600,23600,23550,208
20240708,115600,264522750,23600,23600,23600,23600,0
20240708,115500,264522750,23600,23600,23600,23600,107
20240708,115400,261997550,23650,23650,23650,23650,0
20240708,115300,261997550,23650,23650,23650,23650,10
20240708,115200,261761050,23650,23650,23650,23650,0
20240708,115100,261761050,23650,23650,23650,23650,1
20240708,115000,261737400,23600,23600,23600,23600,1
20240708,114900,261713800,23650,23650,23650,23650,3
20240708,114800,261642850,23650,23650,23650,23600,127
20240708,114700,258644850,23650,23650,23650,23650,0
20240708,114600,258644850,23650,23650,23650,23650,10
20240708,114500,258408350,23700,23700,23700,23700,12
20240708,114400,258123950,23700,23700,23700,23700,0
20240708,114300,258123950,23700,23700,23700,23700,1
20240708,114200,258100250,23650,23650,23650,23650,0
20240708,114100,258100250,23650,23650,23650,23650,17
20240708,114000,257698200,23650,23650,23650,23650,39
20240708,113900,256775850,23650,23650,23650,23650,0
20240708,113800,256775850,23650,23650,23650,23650,0
20240708,113700,256775850,23650,23650,23650,23650,356
20240708,113600,248356450,23650,23600,23650,23600,51
20240708,113500,247152800,23650,23650,23650,23650,0
20240708,113400,247152800,23650,23650,23650,23650,36
20240708,113300,246301400,23650,23650,23650,23650,0
20240708,113200,246301400,23650,23650,23650,23650,0
20240708,113100,246301400,23650,23650,23650,23650,18
20240708,113000,245875700,23650,23650,23650,23650,1
20240708,112900,245852050,23650,23650,23650,23650,13
20240708,112800,245544600,23650,23650,23650,23650,1
20240708,112700,245520950,23600,23600,23600,23600,0
20240708,112600,245520950,23600,23600,23600,23600,0
20240708,112500,245520950,23600,23600,23600,23600,0
20240708,112400,245520950,23600,23600,23600,23600,337
20240708,112300,237567750,23600,23600,23600,23600,17
20240708,112200,237166550,23600,23600,23600,23600,0
20240708,112100,237166550,23600,23600,23600,23600,65
20240708,112000,235632550,23600,23600,23600,23550,25
20240708,111900,235042600,23600,23600,23600,23600,0
20240708,111800,235042600,23600,23600,23600,23600,0
20240708,111700,235042600,23600,23500,23600,23500,72
20240708,111600,233348900,23600,23600,23600,23600,0
20240708,111500,233348900,23600,23600,23600,23600,15
20240708,111400,232994900,23600,23600,23600,23600,6
20240708,111300,232853300,23600,23600,23600,23500,12
20240708,111200,232571050,23600,23600,23600,23600,15
20240708,111100,232217050,23600,23600,23600,23600,0
20240708,111000,232217050,23600,23600,23600,23600,0
20240708,110900,232217050,23600,23600,23600,23600,8
20240708,110800,232028250,23600,23600,23600,23600,0
20240708,110700,232028250,23600,23600,23600,23600,0
20240708,110600,232028250,23600,23600,23600,23600,75
20240708,110500,230258250,23600,23600,23600,23600,2
20240708,110400,230211050,23600,23600,23600,23600,9
20240708,110300,229998650,23600,23600,23600,23600,87
20240708,110200,227945450,23600,23600,23600,23600,344
20240708,110100,219827050,23600,23600,23600,23600,13
20240708,110000,219520250,23600,23600,23600,23550,137
20240708,105900,216293600,23600,23600,23600,23600,0
20240708,105800,216293600,23600,23600,23600,23600,2
20240708,105700,216246400,23550,23550,23550,23550,0
20240708,105600,216246400,23550,23550,23550,23550,0
20240708,105500,216246400,23550,23500,23600,23500,53
20240708,105400,214995750,23600,23550,23600,23550,70
20240708,105300,213343800,23600,23600,23600,23600,22
20240708,105200,212824600,23600,23600,23600,23600,1
20240708,105100,212801000,23550,23550,23550,23550,0
20240708,105000,212801000,23550,23550,23550,23550,722
20240708,104900,195797900,23550,23550,23550,23550,0
20240708,104800,195797900,23550,23550,23550,23550,0
20240708,104700,195797900,23550,23550,23550,23550,11
20240708,104600,195538850,23550,23550,23550,23550,0
20240708,104500,195538850,23550,23550,23550,23550,2
20240708,104400,195491750,23550,23550,23550,23550,34
20240708,104300,194691050,23550,23500,23550,23500,251
20240708,104200,188792500,23550,23500,23550,23500,101
20240708,104100,186418950,23550,23550,23550,23550,0
20240708,104000,186418950,23550,23550,23550,23550,1
20240708,103900,186395400,23500,23500,23500,23500,100
20240708,103800,184045400,23500,23500,23500,23500,0
20240708,103700,184045400,23500,23500,23500,23500,200
20240708,103600,179345400,23550,23550,23550,23550,11
20240708,103500,179086350,23500,23500,23500,23500,0
20240708,103400,179086350,23500,23500,23500,23450,992
20240708,103300,155812750,23550,23500,23550,23500,62
20240708,103200,154355150,23500,23500,23500,23500,0
20240708,103100,154355150,23500,23500,23500,23500,0
20240708,103000,154355150,23500,23500,23500,23500,50
20240708,102900,153180150,23500,23500,23500,23500,100
20240708,102800,150830150,23500,23500,23500,23500,50
20240708,102700,149655150,23550,23550,23550,23550,1
20240708,102600,149631600,23550,23550,23550,23550,0
20240708,102500,149631600,23550,23550,23550,23550,20
20240708,102400,149160600,23550,23550,23550,23550,0
20240708,102300,149160600,23550,23550,23550,23550,1
20240708,102200,149137050,23500,23500,23500,23500,1
20240708,102100,149113550,23550,23550,23550,23550,0
20240708,102000,149113550,23550,23550,23550,23550,23
20240708,101900,148571900,23550,23550,23550,23550,0
20240708,101800,148571900,23550,23550,23550,23550,0
20240708,101700,148571900,23550,23550,23550,23550,56
20240708,101600,147253100,23550,23550,23550,23550,0
20240708,101500,147253100,23550,23550,23550,23550,0
20240708,101400,147253100,23550,23550,23550,23550,10
20240708,101300,147017600,23550,23500,23550,23500,2
20240708,101200,146970550,23500,23500,23500,23500,7
20240708,101100,146806050,23500,23500,23500,23500,179
20240708,101000,142599550,23500,23500,23500,23500,100
20240708,100900,140249550,23500,23500,23500,23500,0
20240708,100800,140249550,23500,23500,23500,23500,20
20240708,100700,139779550,23500,23500,23500,23500,0
20240708,100600,139779550,23500,23550,23550,23500,12
20240708,100500,139497050,23500,23500,23500,23500,100
20240708,100400,137147050,23500,23550,23550,23500,10
20240708,100300,136911950,23500,23500,23500,23500,0
20240708,100200,136911950,23500,23500,23500,23500,57
20240708,100100,135572450,23550,23550,23550,23550,46
20240708,100000,134489150,23550,23550,23550,23550,10
20240708,095900,134253650,23550,23550,23550,23550,19
20240708,095800,133806200,23550,23550,23550,23550,9
20240708,095700,133594250,23550,23500,23550,23450,303
20240708,095600,126488700,23500,23500,23500,23500,86
20240708,095500,124467700,23500,23500,23500,23500,0
20240708,095400,124467700,23500,23500,23500,23500,10
20240708,095300,124232700,23500,23500,23500,23500,0
20240708,095200,124232700,23500,23500,23500,23500,0
20240708,095100,124232700,23500,23500,23500,23500,12
20240708,095000,123950700,23500,23500,23500,23500,0
20240708,094900,123950700,23500,23500,23500,23500,42
20240708,094800,122963700,23500,23500,23500,23500,200
20240708,094700,118263700,23500,23500,23500,23500,0
20240708,094600,118263700,23500,23500,23500,23500,100
20240708,094500,115913700,23500,23500,23500,23500,0
20240708,094400,115913700,23500,23500,23500,23500,108
20240708,094300,113375700,23500,23500,23500,23500,12
20240708,094200,113093700,23500,23500,23500,23500,84
20240708,094100,111119700,23500,23500,23500,23500,9
20240708,094000,110908200,23500,23500,23500,23500,5
20240708,093900,110790700,23450,23450,23450,23450,20
20240708,093800,110321700,23450,23450,23450,23450,0
20240708,093700,110321700,23450,23450,23450,23450,0
20240708,093600,110321700,23450,23450,23450,23450,0
20240708,093500,110321700,23450,23500,23500,23450,400
20240708,093400,100935950,23550,23550,23550,23550,0
20240708,093300,100935950,23550,23550,23550,23550,0
20240708,093200,100935950,23550,23550,23550,23550,0
20240708,093100,100935950,23550,23550,23550,23550,217
20240708,093000,95825600,23500,23500,23500,23500,0
20240708,092900,95825600,23500,23500,23500,23500,60
20240708,092800,94415600,23500,23500,23500,23500,500
20240708,092700,82665600,23450,23400,23450,23400,401
20240708,092600,73267200,23400,23400,23450,23400,3
20240708,092500,73196950,23450,23450,23450,23450,40
20240708,092400,72258950,23450,23450,23450,23450,20
20240708,092300,71789950,23450,23450,23450,23450,1
20240708,092200,71766500,23250,23250,23250,23250,0
20240708,092100,71766500,23250,23250,23250,23250,0
20240708,092000,71766500,23250,23250,23250,23250,0
20240708,091900,71766500,23250,23250,23250,23250,0
20240708,091800,71766500,23250,23250,23250,23250,14
20240708,091700,71441000,23250,23450,23450,23250,91
20240708,091600,69324750,23300,23400,23400,23300,512
20240708,091500,57375950,23400,23400,23400,23400,7
20240708,091400,57212150,23400,23400,23400,23400,0
20240708,091300,57212150,23400,23400,23400,23400,1
20240708,091200,57188750,23250,23300,23300,23250,929
20240708,091100,35589000,23300,23300,23300,23300,0
20240708,091000,35589000,23300,23350,23350,23300,201
20240708,090900,30900650,23450,23450,23450,23450,0
20240708,090800,30900650,23450,23450,23450,23450,10
20240708,090700,30666150,23450,23350,23450,23350,175
20240708,090600,26573300,23250,23250,23250,23250,4
20240708,090500,26480300,23250,23300,23300,23250,140
20240708,090400,23220300,23250,23300,23300,23250,31
20240708,090300,22499500,23250,23250,23250,23250,339
20240708,090200,14617750,23250,23250,23250,23250,0
20240708,090100,14617750,23250,23400,23400,23200,351
20240708,090000,6449150,23400,23550,23550,23400,274