KissMeData/084110/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200100,396751200,23800,23800,23800,23800,241
20240709,200000,396751200,23800,23800,23800,23800,0
20240709,195900,396751200,23800,23800,23800,23800,0
20240709,195800,396751200,23800,23800,23800,23800,0
20240709,195700,396751200,23800,23800,23800,23800,0
20240709,195600,396751200,23800,23800,23800,23800,0
20240709,195500,396751200,23800,23800,23800,23800,0
20240709,195400,396751200,23800,23800,23800,23800,0
20240709,195300,396751200,23800,23800,23800,23800,0
20240709,195200,396751200,23800,23800,23800,23800,0
20240709,195100,396751200,23800,23800,23800,23800,0
20240709,195000,396751200,23800,23800,23800,23800,0
20240709,194900,396751200,23800,23800,23800,23800,0
20240709,194800,396751200,23800,23800,23800,23800,0
20240709,194700,396751200,23800,23800,23800,23800,0
20240709,194600,396751200,23800,23800,23800,23800,0
20240709,194500,396751200,23800,23800,23800,23800,0
20240709,194400,396751200,23800,23800,23800,23800,0
20240709,194300,396751200,23800,23800,23800,23800,0
20240709,194200,396751200,23800,23800,23800,23800,0
20240709,194100,396751200,23800,23800,23800,23800,0
20240709,194000,396751200,23800,23800,23800,23800,0
20240709,193900,396751200,23800,23800,23800,23800,0
20240709,193800,396751200,23800,23800,23800,23800,0
20240709,193700,396751200,23800,23800,23800,23800,0
20240709,193600,396751200,23800,23800,23800,23800,0
20240709,193500,396751200,23800,23800,23800,23800,0
20240709,193400,396751200,23800,23800,23800,23800,0
20240709,193300,396751200,23800,23800,23800,23800,0
20240709,193200,396751200,23800,23800,23800,23800,0
20240709,193100,396751200,23800,23800,23800,23800,241
20240709,193000,396751200,23800,23800,23800,23800,0
20240709,192900,396751200,23800,23800,23800,23800,0
20240709,192800,396751200,23800,23800,23800,23800,0
20240709,192700,396751200,23800,23800,23800,23800,0
20240709,192600,396751200,23800,23800,23800,23800,0
20240709,192500,396751200,23800,23800,23800,23800,0
20240709,192400,396751200,23800,23800,23800,23800,0
20240709,192300,396751200,23800,23800,23800,23800,0
20240709,192200,396751200,23800,23800,23800,23800,0
20240709,192100,396751200,23800,23800,23800,23800,0
20240709,192000,396751200,23800,23800,23800,23800,0
20240709,191900,396751200,23800,23800,23800,23800,0
20240709,191800,396751200,23800,23800,23800,23800,0
20240709,191700,396751200,23800,23800,23800,23800,0
20240709,191600,396751200,23800,23800,23800,23800,0
20240709,191500,396751200,23800,23800,23800,23800,0
20240709,191400,396751200,23800,23800,23800,23800,0
20240709,191300,396751200,23800,23800,23800,23800,0
20240709,191200,396751200,23800,23800,23800,23800,0
20240709,191100,396751200,23800,23800,23800,23800,0
20240709,191000,396751200,23800,23800,23800,23800,0
20240709,190900,396751200,23800,23800,23800,23800,0
20240709,190800,396751200,23800,23800,23800,23800,0
20240709,190700,396751200,23800,23800,23800,23800,0
20240709,190600,396751200,23800,23800,23800,23800,0
20240709,190500,396751200,23800,23800,23800,23800,0
20240709,190400,396751200,23800,23800,23800,23800,0
20240709,190300,396751200,23800,23800,23800,23800,0
20240709,190200,396751200,23800,23800,23800,23800,0
20240709,190100,396751200,23800,23800,23800,23800,241
20240709,190000,396751200,23800,23800,23800,23800,0
20240709,185900,396751200,23800,23800,23800,23800,0
20240709,185800,396751200,23800,23800,23800,23800,0
20240709,185700,396751200,23800,23800,23800,23800,0
20240709,185600,396751200,23800,23800,23800,23800,0
20240709,185500,396751200,23800,23800,23800,23800,0
20240709,185400,396751200,23800,23800,23800,23800,0
20240709,185300,396751200,23800,23800,23800,23800,0
20240709,185200,396751200,23800,23800,23800,23800,0
20240709,185100,396751200,23800,23800,23800,23800,0
20240709,185000,396751200,23800,23800,23800,23800,0
20240709,184900,396751200,23800,23800,23800,23800,0
20240709,184800,396751200,23800,23800,23800,23800,0
20240709,184700,396751200,23800,23800,23800,23800,0
20240709,184600,396751200,23800,23800,23800,23800,0
20240709,184500,396751200,23800,23800,23800,23800,0
20240709,184400,396751200,23800,23800,23800,23800,0
20240709,184300,396751200,23800,23800,23800,23800,0
20240709,184200,396751200,23800,23800,23800,23800,0
20240709,184100,396751200,23800,23800,23800,23800,0
20240709,184000,396751200,23800,23800,23800,23800,0
20240709,183900,396751200,23800,23800,23800,23800,0
20240709,183800,396751200,23800,23800,23800,23800,0
20240709,183700,396751200,23800,23800,23800,23800,0
20240709,183600,396751200,23800,23800,23800,23800,0
20240709,183500,396751200,23800,23800,23800,23800,0
20240709,183400,396751200,23800,23800,23800,23800,0
20240709,183300,396751200,23800,23800,23800,23800,0
20240709,183200,396751200,23800,23800,23800,23800,0
20240709,183100,396751200,23800,23800,23800,23800,241
20240709,183000,396751200,23800,23800,23800,23800,0
20240709,182900,396751200,23800,23800,23800,23800,0
20240709,182800,396751200,23800,23800,23800,23800,0
20240709,182700,396751200,23800,23800,23800,23800,0
20240709,182600,396751200,23800,23800,23800,23800,0
20240709,182500,396751200,23800,23800,23800,23800,0
20240709,182400,396751200,23800,23800,23800,23800,0
20240709,182300,396751200,23800,23800,23800,23800,0
20240709,182200,396751200,23800,23800,23800,23800,0
20240709,182100,396751200,23800,23800,23800,23800,0
20240709,182000,396751200,23800,23800,23800,23800,0
20240709,181900,396751200,23800,23800,23800,23800,0
20240709,181800,396751200,23800,23800,23800,23800,0
20240709,181700,396751200,23800,23800,23800,23800,0
20240709,181600,396751200,23800,23800,23800,23800,0
20240709,181500,396751200,23800,23800,23800,23800,0
20240709,181400,396751200,23800,23800,23800,23800,0
20240709,181300,396751200,23800,23800,23800,23800,0
20240709,181200,396751200,23800,23800,23800,23800,0
20240709,181100,396751200,23800,23800,23800,23800,0
20240709,181000,396751200,23800,23800,23800,23800,0
20240709,180900,396751200,23800,23800,23800,23800,0
20240709,180800,396751200,23800,23800,23800,23800,0
20240709,180700,396751200,23800,23800,23800,23800,0
20240709,180600,396751200,23800,23800,23800,23800,0
20240709,180500,396751200,23800,23800,23800,23800,0
20240709,180400,396751200,23800,23800,23800,23800,0
20240709,180300,396751200,23800,23800,23800,23800,0
20240709,180200,396751200,23800,23800,23800,23800,0
20240709,180100,396751200,23800,23800,23800,23800,241
20240709,180000,396751200,23800,23800,23800,23800,0
20240709,175900,396751200,23800,23800,23800,23800,0
20240709,175800,396751200,23800,23800,23800,23800,0
20240709,175700,396751200,23800,23800,23800,23800,0
20240709,175600,396751200,23800,23800,23800,23800,0
20240709,175500,396751200,23800,23800,23800,23800,0
20240709,175400,396751200,23800,23800,23800,23800,0
20240709,175300,396751200,23800,23800,23800,23800,0
20240709,175200,396751200,23800,23800,23800,23800,0
20240709,175100,396751200,23800,23800,23800,23800,0
20240709,175000,396751200,23800,23800,23800,23800,0
20240709,174900,396751200,23800,23800,23800,23800,0
20240709,174800,396751200,23800,23800,23800,23800,0
20240709,174700,396751200,23800,23800,23800,23800,0
20240709,174600,396751200,23800,23800,23800,23800,0
20240709,174500,396751200,23800,23800,23800,23800,0
20240709,174400,396751200,23800,23800,23800,23800,0
20240709,174300,396751200,23800,23800,23800,23800,0
20240709,174200,396751200,23800,23800,23800,23800,0
20240709,174100,396751200,23800,23800,23800,23800,0
20240709,174000,396751200,23800,23800,23800,23800,0
20240709,173900,396751200,23800,23800,23800,23800,0
20240709,173800,396751200,23800,23800,23800,23800,0
20240709,173700,396751200,23800,23800,23800,23800,0
20240709,173600,396751200,23800,23800,23800,23800,0
20240709,173500,396751200,23800,23800,23800,23800,0
20240709,173400,396751200,23800,23800,23800,23800,0
20240709,173300,396751200,23800,23800,23800,23800,0
20240709,173200,396751200,23800,23800,23800,23800,0
20240709,173100,396751200,23800,23800,23800,23800,241
20240709,173000,396751200,23800,23800,23800,23800,0
20240709,172900,396751200,23800,23800,23800,23800,0
20240709,172800,396751200,23800,23800,23800,23800,0
20240709,172700,396751200,23800,23800,23800,23800,0
20240709,172600,396751200,23800,23800,23800,23800,0
20240709,172500,396751200,23800,23800,23800,23800,0
20240709,172400,396751200,23800,23800,23800,23800,0
20240709,172300,396751200,23800,23800,23800,23800,0
20240709,172200,396751200,23800,23800,23800,23800,0
20240709,172100,396751200,23800,23800,23800,23800,0
20240709,172000,396751200,23800,23800,23800,23800,0
20240709,171900,396751200,23800,23800,23800,23800,0
20240709,171800,396751200,23800,23800,23800,23800,0
20240709,171700,396751200,23800,23800,23800,23800,0
20240709,171600,396751200,23800,23800,23800,23800,0
20240709,171500,396751200,23800,23800,23800,23800,0
20240709,171400,396751200,23800,23800,23800,23800,0
20240709,171300,396751200,23800,23800,23800,23800,0
20240709,171200,396751200,23800,23800,23800,23800,0
20240709,171100,396751200,23800,23800,23800,23800,0
20240709,171000,396751200,23800,23800,23800,23800,0
20240709,170900,396751200,23800,23800,23800,23800,0
20240709,170800,396751200,23800,23800,23800,23800,0
20240709,170700,396751200,23800,23800,23800,23800,0
20240709,170600,396751200,23800,23800,23800,23800,0
20240709,170500,396751200,23800,23800,23800,23800,0
20240709,170400,396751200,23800,23800,23800,23800,0
20240709,170300,396751200,23800,23800,23800,23800,0
20240709,170200,396751200,23800,23800,23800,23800,0
20240709,170100,396751200,23800,23800,23800,23800,241
20240709,170000,396751200,23800,23800,23800,23800,0
20240709,165900,396751200,23800,23800,23800,23800,0
20240709,165800,396751200,23800,23800,23800,23800,0
20240709,165700,396751200,23800,23800,23800,23800,0
20240709,165600,396751200,23800,23800,23800,23800,0
20240709,165500,396751200,23800,23800,23800,23800,0
20240709,165400,396751200,23800,23800,23800,23800,0
20240709,165300,396751200,23800,23800,23800,23800,0
20240709,165200,396751200,23800,23800,23800,23800,0
20240709,165100,396751200,23800,23800,23800,23800,0
20240709,165000,396751200,23800,23800,23800,23800,0
20240709,164900,396751200,23800,23800,23800,23800,0
20240709,164800,396751200,23800,23800,23800,23800,0
20240709,164700,396751200,23800,23800,23800,23800,0
20240709,164600,396751200,23800,23800,23800,23800,0
20240709,164500,396751200,23800,23800,23800,23800,0
20240709,164400,396751200,23800,23800,23800,23800,0
20240709,164300,396751200,23800,23800,23800,23800,0
20240709,164200,396751200,23800,23800,23800,23800,0
20240709,164100,396751200,23800,23800,23800,23800,0
20240709,164000,396751200,23800,23800,23800,23800,0
20240709,163900,396751200,23800,23800,23800,23800,0
20240709,163800,396751200,23800,23800,23800,23800,0
20240709,163700,396751200,23800,23800,23800,23800,0
20240709,163600,396751200,23800,23800,23800,23800,0
20240709,163500,396751200,23800,23800,23800,23800,0
20240709,163400,396751200,23800,23800,23800,23800,0
20240709,163300,396751200,23800,23800,23800,23800,0
20240709,163200,396751200,23800,23800,23800,23800,0
20240709,163100,396751200,23800,23800,23800,23800,241
20240709,163000,396751200,23800,23800,23800,23800,0
20240709,162900,396751200,23800,23800,23800,23800,0
20240709,162800,396751200,23800,23800,23800,23800,0
20240709,162700,396751200,23800,23800,23800,23800,0
20240709,162600,396751200,23800,23800,23800,23800,0
20240709,162500,396751200,23800,23800,23800,23800,0
20240709,162400,396751200,23800,23800,23800,23800,0
20240709,162300,396751200,23800,23800,23800,23800,0
20240709,162200,396751200,23800,23800,23800,23800,0
20240709,162100,396751200,23800,23800,23800,23800,0
20240709,162000,396751200,23800,23800,23800,23800,0
20240709,161900,396751200,23800,23800,23800,23800,0
20240709,161800,396751200,23800,23800,23800,23800,0
20240709,161700,396751200,23800,23800,23800,23800,0
20240709,161600,396751200,23800,23800,23800,23800,0
20240709,161500,396751200,23800,23800,23800,23800,0
20240709,161400,396751200,23800,23800,23800,23800,0
20240709,161300,396751200,23800,23800,23800,23800,0
20240709,161200,396751200,23800,23800,23800,23800,0
20240709,161100,396751200,23800,23800,23800,23800,0
20240709,161000,396751200,23800,23800,23800,23800,0
20240709,160900,396751200,23800,23800,23800,23800,0
20240709,160800,396751200,23800,23800,23800,23800,0
20240709,160700,396751200,23800,23800,23800,23800,0
20240709,160600,396751200,23800,23800,23800,23800,0
20240709,160500,396751200,23800,23800,23800,23800,0
20240709,160400,396751200,23800,23800,23800,23800,0
20240709,160300,396751200,23800,23800,23800,23800,0
20240709,160200,396751200,23800,23800,23800,23800,0
20240709,160100,396751200,23800,23800,23800,23800,241
20240709,160000,396751200,23800,23800,23800,23800,0
20240709,155900,396751200,23800,23800,23800,23800,0
20240709,155800,396751200,23800,23800,23800,23800,0
20240709,155700,396751200,23800,23800,23800,23800,0
20240709,155600,396751200,23800,23800,23800,23800,0
20240709,155500,396751200,23800,23800,23800,23800,0
20240709,155400,396751200,23800,23800,23800,23800,0
20240709,155300,396751200,23800,23800,23800,23800,0
20240709,155200,396751200,23800,23800,23800,23800,0
20240709,155100,396751200,23800,23800,23800,23800,0
20240709,155000,396751200,23800,23800,23800,23800,0
20240709,154900,396751200,23800,23800,23800,23800,0
20240709,154800,396751200,23800,23800,23800,23800,0
20240709,154700,396751200,23800,23800,23800,23800,0
20240709,154600,396751200,23800,23800,23800,23800,0
20240709,154500,396751200,23800,23800,23800,23800,0
20240709,154400,396751200,23800,23800,23800,23800,0
20240709,154300,396751200,23800,23800,23800,23800,0
20240709,154200,396751200,23800,23800,23800,23800,0
20240709,154100,396751200,23800,23800,23800,23800,0
20240709,154000,396751200,23800,23800,23800,23800,0
20240709,153900,396751200,23800,23800,23800,23800,0
20240709,153800,396751200,23800,23800,23800,23800,0
20240709,153700,396751200,23800,23800,23800,23800,0
20240709,153600,396751200,23800,23800,23800,23800,0
20240709,153500,396751200,23800,23800,23800,23800,0
20240709,153400,396751200,23800,23800,23800,23800,0
20240709,153300,396751200,23800,23800,23800,23800,0
20240709,153200,396751200,23800,23800,23800,23800,0
20240709,153100,396751200,23800,23800,23800,23800,241
20240709,153000,396751200,23800,23800,23800,23800,241
20240709,152900,391015400,23650,23650,23650,23650,0
20240709,152800,391015400,23650,23650,23650,23650,0
20240709,152700,391015400,23650,23650,23650,23650,0
20240709,152600,391015400,23650,23650,23650,23650,0
20240709,152500,391015400,23650,23650,23650,23650,0
20240709,152400,391015400,23650,23650,23650,23650,0
20240709,152300,391015400,23650,23650,23650,23650,0
20240709,152200,391015400,23650,23650,23650,23650,0
20240709,152100,391015400,23650,23650,23650,23650,0
20240709,152000,391015400,23650,23650,23650,23650,0
20240709,151900,391015400,23650,23600,23650,23600,28
20240709,151800,390354400,23600,23650,23650,23600,9
20240709,151700,390141900,23650,23650,23650,23650,0
20240709,151600,390141900,23650,23650,23650,23650,0
20240709,151500,390141900,23650,23650,23650,23650,0
20240709,151400,390141900,23650,23650,23650,23650,0
20240709,151300,390141900,23650,23650,23650,23650,0
20240709,151200,390141900,23650,23650,23650,23650,0
20240709,151100,390141900,23650,23650,23650,23650,0
20240709,151000,390141900,23650,23600,23650,23600,5
20240709,150900,390023700,23750,23750,23750,23750,0
20240709,150800,390023700,23750,23750,23750,23750,0
20240709,150700,390023700,23750,23750,23750,23600,64
20240709,150600,388513000,23750,23750,23750,23750,0
20240709,150500,388513000,23750,23750,23750,23750,0
20240709,150400,388513000,23750,23750,23750,23750,1
20240709,150300,388489250,23600,23600,23600,23600,1
20240709,150200,388465650,23750,23750,23750,23750,0
20240709,150100,388465650,23750,23750,23750,23750,1
20240709,150000,388441900,23650,23650,23650,23650,175
20240709,145900,384303150,23750,23750,23750,23750,0
20240709,145800,384303150,23750,23750,23750,23750,2
20240709,145700,384255650,23750,23750,23750,23750,0
20240709,145600,384255650,23750,23750,23750,23750,1
20240709,145500,384231900,23700,23750,23750,23700,2
20240709,145400,384184450,23700,23700,23700,23700,30
20240709,145300,383473450,23750,23750,23750,23750,1
20240709,145200,383449700,23750,23750,23750,23750,0
20240709,145100,383449700,23750,23750,23750,23750,10
20240709,145000,383212200,23750,23750,23750,23750,0
20240709,144900,383212200,23750,23700,23750,23700,24
20240709,144800,382643350,23700,23700,23700,23700,40
20240709,144700,381695350,23700,23700,23700,23650,10
20240709,144600,381458550,23600,23650,23650,23600,93
20240709,144500,379263250,23650,23650,23650,23650,0
20240709,144400,379263250,23650,23650,23650,23650,9
20240709,144300,379050400,23650,23650,23650,23650,16
20240709,144200,378672000,23650,23650,23650,23650,12
20240709,144100,378388200,23650,23650,23650,23650,2
20240709,144000,378340900,23650,23650,23650,23650,14
20240709,143900,378009800,23650,23650,23650,23650,19
20240709,143800,377560450,23650,23650,23650,23650,10
20240709,143700,377323950,23650,23650,23650,23650,10
20240709,143600,377087450,23650,23650,23650,23650,21
20240709,143500,376590800,23650,23650,23650,23650,8
20240709,143400,376401600,23650,23650,23650,23650,0
20240709,143300,376401600,23650,23650,23650,23650,10
20240709,143200,376165100,23650,23650,23650,23650,24
20240709,143100,375597500,23650,23650,23650,23650,31
20240709,143000,374864350,23650,23650,23650,23650,0
20240709,142900,374864350,23650,23650,23650,23650,36
20240709,142800,374012950,23650,23600,23650,23600,2
20240709,142700,373965700,23500,23500,23500,23500,0
20240709,142600,373965700,23500,23500,23500,23500,0
20240709,142500,373965700,23500,23500,23500,23500,1
20240709,142400,373942200,23600,23600,23600,23600,17
20240709,142300,373541000,23600,23600,23600,23600,11
20240709,142200,373281400,23600,23600,23600,23600,0
20240709,142100,373281400,23600,23600,23600,23600,10
20240709,142000,373045400,23650,23650,23650,23650,20
20240709,141900,372572400,23650,23650,23650,23650,0
20240709,141800,372572400,23650,23650,23650,23650,20
20240709,141700,372099400,23650,23650,23650,23650,8
20240709,141600,371910200,23650,23650,23650,23650,22
20240709,141500,371389900,23650,23650,23650,23650,0
20240709,141400,371389900,23650,23650,23650,23650,16
20240709,141300,371011500,23650,23650,23650,23650,12
20240709,141200,370727700,23650,23650,23650,23650,13
20240709,141100,370420250,23650,23650,23650,23650,0
20240709,141000,370420250,23650,23650,23650,23650,21
20240709,140900,369923600,23650,23650,23650,23650,18
20240709,140800,369497900,23650,23650,23650,23650,23
20240709,140700,368953950,23650,23650,23650,23650,0
20240709,140600,368953950,23650,23650,23650,23650,9
20240709,140500,368741100,23650,23650,23650,23650,14
20240709,140400,368410000,23650,23650,23650,23650,19
20240709,140300,367960650,23650,23650,23650,23650,0
20240709,140200,367960650,23650,23650,23650,23650,35
20240709,140100,367132900,23650,23650,23650,23650,21
20240709,140000,366636250,23650,23650,23650,23650,11
20240709,135900,366376100,23650,23650,23650,23650,1
20240709,135800,366352450,23500,23500,23500,23500,10
20240709,135700,366117450,23650,23650,23650,23650,20
20240709,135600,365644450,23650,23650,23650,23650,9
20240709,135500,365431600,23650,23650,23650,23650,0
20240709,135400,365431600,23650,23500,23650,23500,41
20240709,135300,364465850,23600,23600,23600,23600,14
20240709,135200,364135450,23600,23600,23600,23600,0
20240709,135100,364135450,23600,23600,23600,23600,15
20240709,135000,363781450,23600,23600,23600,23600,13
20240709,134900,363474650,23600,23600,23600,23600,8
20240709,134800,363285850,23600,23600,23600,23600,22
20240709,134700,362766650,23600,23600,23600,23600,0
20240709,134600,362766650,23600,23600,23600,23600,56
20240709,134500,361445050,23600,23600,23600,23600,40
20240709,134400,360501050,23600,23600,23600,23600,0
20240709,134300,360501050,23600,23600,23600,23600,40
20240709,134200,359557050,23450,23450,23450,23450,0
20240709,134100,359557050,23450,23450,23450,23450,0
20240709,134000,359557050,23450,23450,23450,23450,0
20240709,133900,359557050,23450,23600,23600,23450,16
20240709,133800,359181700,23450,23450,23450,23450,0
20240709,133700,359181700,23450,23450,23450,23450,0
20240709,133600,359181700,23450,23450,23450,23450,0
20240709,133500,359181700,23450,23450,23450,23450,0
20240709,133400,359181700,23450,23450,23450,23450,417
20240709,133300,349403050,23500,23500,23500,23450,811
20240709,133200,330368950,23500,23500,23500,23500,0
20240709,133100,330368950,23500,23600,23600,23500,40
20240709,133000,329426350,23600,23600,23600,23600,0
20240709,132900,329426350,23600,23600,23600,23600,21
20240709,132800,328930750,23600,23600,23600,23600,0
20240709,132700,328930750,23600,23600,23600,23600,12
20240709,132600,328647550,23600,23600,23600,23600,10
20240709,132500,328411550,23600,23600,23600,23600,27
20240709,132400,327774350,23600,23600,23600,23600,100
20240709,132300,325414350,23600,23600,23600,23600,20
20240709,132200,324942350,23600,23600,23600,23600,0
20240709,132100,324942350,23600,23600,23600,23600,0
20240709,132000,324942350,23600,23600,23600,23600,10
20240709,131900,324706350,23600,23600,23600,23600,1
20240709,131800,324682750,23600,23600,23600,23600,0
20240709,131700,324682750,23600,23600,23600,23600,23
20240709,131600,324139950,23550,23550,23550,23550,0
20240709,131500,324139950,23550,23550,23550,23550,0
20240709,131400,324139950,23550,23550,23550,23550,0
20240709,131300,324139950,23550,23550,23550,23550,0
20240709,131200,324139950,23550,23550,23550,23550,0
20240709,131100,324139950,23550,23550,23550,23550,0
20240709,131000,324139950,23550,23550,23550,23550,0
20240709,130900,324139950,23550,23650,23650,23400,1488
20240709,130800,289195350,23650,23650,23650,23650,0
20240709,130700,289195350,23650,23650,23650,23650,149
20240709,130600,285671500,23650,23650,23650,23650,12
20240709,130500,285387700,23650,23650,23650,23650,0
20240709,130400,285387700,23650,23650,23650,23650,44
20240709,130300,284347100,23650,23650,23650,23650,32
20240709,130200,283590300,23650,23650,23650,23650,14
20240709,130100,283259200,23650,23600,23650,23600,278
20240709,130000,276698300,23550,23500,23550,23500,181
20240709,125900,272444750,23500,23500,23500,23500,0
20240709,125800,272444750,23500,23500,23500,23500,0
20240709,125700,272444750,23500,23500,23500,23500,0
20240709,125600,272444750,23500,23500,23500,23500,0
20240709,125500,272444750,23500,23500,23500,23500,8
20240709,125400,272256750,23500,23500,23500,23500,0
20240709,125300,272256750,23500,23500,23500,23500,0
20240709,125200,272256750,23500,23500,23500,23500,0
20240709,125100,272256750,23500,23500,23500,23500,0
20240709,125000,272256750,23500,23500,23500,23500,239
20240709,124900,266640250,23500,23500,23500,23500,13
20240709,124800,266334750,23500,23500,23500,23500,22
20240709,124700,265817750,23500,23500,23500,23500,20
20240709,124600,265347750,23500,23500,23500,23500,0
20240709,124500,265347750,23500,23500,23500,23500,18
20240709,124400,264924750,23500,23500,23500,23500,115
20240709,124300,262222250,23500,23500,23500,23500,0
20240709,124200,262222250,23500,23500,23500,23500,20
20240709,124100,261752250,23500,23500,23500,23500,0
20240709,124000,261752250,23500,23500,23500,23500,1
20240709,123900,261728750,23500,23500,23500,23500,0
20240709,123800,261728750,23500,23500,23500,23500,0
20240709,123700,261728750,23500,23500,23500,23500,0
20240709,123600,261728750,23500,23500,23500,23500,2
20240709,123500,261681750,23500,23500,23500,23500,0
20240709,123400,261681750,23500,23500,23500,23500,0
20240709,123300,261681750,23500,23500,23500,23500,1
20240709,123200,261658250,23600,23600,23600,23600,0
20240709,123100,261658250,23600,23600,23600,23600,0
20240709,123000,261658250,23600,23600,23600,23600,0
20240709,122900,261658250,23600,23600,23600,23600,32
20240709,122800,260903050,23450,23450,23450,23450,35
20240709,122700,260082300,23450,23450,23450,23450,1
20240709,122600,260058850,23600,23600,23600,23600,0
20240709,122500,260058850,23600,23600,23600,23600,0
20240709,122400,260058850,23600,23600,23600,23600,0
20240709,122300,260058850,23600,23550,23600,23450,170
20240709,122200,256059000,23500,23500,23500,23500,0
20240709,122100,256059000,23500,23500,23500,23500,1
20240709,122000,256035500,23450,23450,23450,23450,0
20240709,121900,256035500,23450,23500,23500,23450,14
20240709,121800,255707000,23500,23550,23550,23500,475
20240709,121700,244540950,23600,23600,23600,23600,0
20240709,121600,244540950,23600,23650,23650,23600,25
20240709,121500,243950450,23650,23650,23650,23650,4
20240709,121400,243855850,23650,23650,23650,23650,0
20240709,121300,243855850,23650,23650,23650,23650,0
20240709,121200,243855850,23650,23650,23650,23650,2
20240709,121100,243808550,23650,23650,23650,23650,0
20240709,121000,243808550,23650,23650,23650,23650,0
20240709,120900,243808550,23650,23650,23650,23650,0
20240709,120800,243808550,23650,23650,23650,23650,0
20240709,120700,243808550,23650,23650,23650,23650,4
20240709,120600,243713950,23650,23650,23650,23650,0
20240709,120500,243713950,23650,23650,23650,23650,0
20240709,120400,243713950,23650,23650,23650,23650,0
20240709,120300,243713950,23650,23650,23650,23650,1
20240709,120200,243690300,23600,23600,23600,23600,0
20240709,120100,243690300,23600,23600,23600,23600,0
20240709,120000,243690300,23600,23600,23600,23600,0
20240709,115900,243690300,23600,23600,23600,23600,0
20240709,115800,243690300,23600,23600,23600,23600,2
20240709,115700,243643100,23650,23550,23650,23550,45
20240709,115600,242583200,23650,23650,23650,23650,0
20240709,115500,242583200,23650,23650,23650,23650,0
20240709,115400,242583200,23650,23650,23650,23650,0
20240709,115300,242583200,23650,23650,23650,23650,0
20240709,115200,242583200,23650,23650,23650,23650,2
20240709,115100,242535900,23650,23650,23650,23650,9
20240709,115000,242323050,23650,23650,23650,23650,0
20240709,114900,242323050,23650,23650,23650,23650,0
20240709,114800,242323050,23650,23650,23650,23650,0
20240709,114700,242323050,23650,23650,23650,23650,0
20240709,114600,242323050,23650,23650,23650,23650,0
20240709,114500,242323050,23650,23650,23650,23650,0
20240709,114400,242323050,23650,23650,23650,23650,0
20240709,114300,242323050,23650,23650,23650,23650,1
20240709,114200,242299400,23650,23650,23650,23650,0
20240709,114100,242299400,23650,23650,23650,23650,1
20240709,114000,242275750,23650,23650,23650,23650,0
20240709,113900,242275750,23650,23650,23650,23650,1
20240709,113800,242252100,23600,23700,23800,23600,12
20240709,113700,241968600,23650,23650,23650,23650,2
20240709,113600,241921300,23650,23650,23650,23650,0
20240709,113500,241921300,23650,23650,23650,23650,0
20240709,113400,241921300,23650,23650,23650,23650,1
20240709,113300,241897650,23600,23600,23600,23600,0
20240709,113200,241897650,23600,23600,23600,23600,1
20240709,113100,241874050,23550,23600,23600,23550,121
20240709,113000,239023650,23650,23650,23650,23650,0
20240709,112900,239023650,23650,23650,23650,23650,6
20240709,112800,238881750,23750,23750,23750,23750,1
20240709,112700,238858000,23700,23700,23700,23700,0
20240709,112600,238858000,23700,23650,23700,23650,4
20240709,112500,238763350,23650,23650,23650,23650,0
20240709,112400,238763350,23650,23650,23650,23650,0
20240709,112300,238763350,23650,23650,23650,23650,0
20240709,112200,238763350,23650,23650,23650,23650,0
20240709,112100,238763350,23650,23650,23650,23650,31
20240709,112000,238030200,23650,23650,23650,23650,0
20240709,111900,238030200,23650,23650,23650,23650,0
20240709,111800,238030200,23650,23650,23650,23650,0
20240709,111700,238030200,23650,23650,23650,23650,0
20240709,111600,238030200,23650,23650,23650,23650,4
20240709,111500,237935600,23650,23650,23650,23650,0
20240709,111400,237935600,23650,23650,23650,23650,0
20240709,111300,237935600,23650,23650,23650,23650,0
20240709,111200,237935600,23650,23650,23650,23600,536
20240709,111100,225273450,23800,23800,23800,23800,0
20240709,111000,225273450,23800,23800,23800,23800,0
20240709,110900,225273450,23800,23800,23800,23800,1
20240709,110800,225249650,23750,23750,23750,23750,30
20240709,110700,224537150,23750,23750,23750,23750,0
20240709,110600,224537150,23750,23750,23750,23750,0
20240709,110500,224537150,23750,23750,23750,23750,1
20240709,110400,224513400,23700,23700,23700,23700,123
20240709,110300,221598300,23700,23700,23700,23700,108
20240709,110200,219038700,23650,23650,23650,23650,211
20240709,110100,214048550,23600,23600,23600,23600,0
20240709,110000,214048550,23600,23600,23600,23600,1
20240709,105900,214024950,23600,23600,23600,23600,2
20240709,105800,213977750,23600,23600,23600,23600,9
20240709,105700,213765350,23600,23650,23650,23600,240
20240709,105600,208091350,23550,23550,23550,23550,0
20240709,105500,208091350,23550,23550,23550,23550,1
20240709,105400,208067800,23550,23550,23550,23550,0
20240709,105300,208067800,23550,23550,23550,23550,177
20240709,105200,203899450,23500,23650,23650,23400,895
20240709,105100,182870050,23700,23700,23700,23700,0
20240709,105000,182870050,23700,23700,23700,23700,0
20240709,104900,182870050,23700,23700,23700,23700,0
20240709,104800,182870050,23700,23700,23700,23700,0
20240709,104700,182870050,23700,23700,23700,23700,0
20240709,104600,182870050,23700,23700,23700,23700,0
20240709,104500,182870050,23700,23700,23700,23700,3
20240709,104400,182798950,23700,23700,23700,23700,0
20240709,104300,182798950,23700,23700,23700,23700,16
20240709,104200,182419750,23700,23700,23700,23700,26
20240709,104100,181803550,23650,23650,23650,23650,1
20240709,104000,181779900,23600,23600,23600,23600,328
20240709,103900,174039100,23550,23600,23600,23500,1527
20240709,103800,138119350,23600,23600,23600,23600,0
20240709,103700,138119350,23600,23700,23700,23600,51
20240709,103600,136914350,23650,23650,23700,23650,100
20240709,103500,134549300,23700,23700,23700,23700,1
20240709,103400,134525600,23700,23700,23700,23700,0
20240709,103300,134525600,23700,23700,23700,23700,31
20240709,103200,133790900,23700,23700,23700,23700,50
20240709,103100,132605900,23700,23700,23700,23700,5
20240709,103000,132487400,23750,23750,23750,23750,0
20240709,102900,132487400,23750,23750,23750,23750,0
20240709,102800,132487400,23750,23750,23750,23750,0
20240709,102700,132487400,23750,23750,23750,23750,2
20240709,102600,132439900,23700,23700,23700,23700,0
20240709,102500,132439900,23700,23750,23750,23700,34
20240709,102400,131633550,23700,23700,23700,23700,101
20240709,102300,129239850,23750,23750,23750,23750,0
20240709,102200,129239850,23750,23750,23750,23750,0
20240709,102100,129239850,23750,23750,23750,23750,0
20240709,102000,129239850,23750,23750,23750,23750,0
20240709,101900,129239850,23750,23750,23750,23750,0
20240709,101800,129239850,23750,23750,23750,23750,1
20240709,101700,129216100,23700,23700,23700,23700,0
20240709,101600,129216100,23700,23700,23700,23700,0
20240709,101500,129216100,23700,23700,23700,23700,0
20240709,101400,129216100,23700,23700,23700,23700,0
20240709,101300,129216100,23700,23700,23700,23700,0
20240709,101200,129216100,23700,23700,23700,23700,2
20240709,101100,129168700,23750,23750,23750,23750,0
20240709,101000,129168700,23750,23750,23750,23750,0
20240709,100900,129168700,23750,23750,23750,23750,53
20240709,100800,127909950,23750,23850,23850,23650,172
20240709,100700,123835300,23750,23750,23750,23750,0
20240709,100600,123835300,23750,23750,23750,23750,363
20240709,100500,115214050,23850,23800,23850,23800,144
20240709,100400,111785400,23750,23750,23750,23750,0
20240709,100300,111785400,23750,23750,23750,23750,0
20240709,100200,111785400,23750,23750,23750,23750,32
20240709,100100,111025400,23700,23700,23700,23700,6
20240709,100000,110883200,23700,23700,23700,23700,1
20240709,095900,110859500,23650,23650,23650,23650,1
20240709,095800,110835850,23600,23650,23650,23600,3
20240709,095700,110764950,23650,23650,23650,23650,0
20240709,095600,110764950,23650,23600,23650,23600,193
20240709,095500,106209150,23600,23600,23600,23600,674
20240709,095400,90302750,23650,23600,23650,23600,28
20240709,095300,89641900,23650,23650,23650,23650,6
20240709,095200,89500000,23650,23600,23650,23600,66
20240709,095100,87942350,23650,23650,23700,23650,14
20240709,095000,87611150,23600,23600,23600,23600,0
20240709,094900,87611150,23600,23600,23600,23600,0
20240709,094800,87611150,23600,23650,23650,23600,26
20240709,094700,86997450,23700,23700,23700,23700,0
20240709,094600,86997450,23700,23700,23700,23700,1
20240709,094500,86973750,23650,23700,23700,23650,2
20240709,094400,86926400,23600,23650,23650,23600,25
20240709,094300,86336350,23700,23700,23700,23700,0
20240709,094200,86336350,23700,23700,23700,23700,0
20240709,094100,86336350,23700,23700,23700,23700,0
20240709,094000,86336350,23700,23600,23700,23600,30
20240709,093900,85628150,23650,23650,23650,23650,1
20240709,093800,85604500,23700,23700,23700,23700,0
20240709,093700,85604500,23700,23700,23700,23700,1
20240709,093600,85580800,23600,23600,23600,23600,0
20240709,093500,85580800,23600,23650,23650,23600,3
20240709,093400,85509950,23550,23550,23550,23550,0
20240709,093300,85509950,23550,23550,23550,23550,111
20240709,093200,82895900,23600,23600,23600,23600,0
20240709,093100,82895900,23600,23650,23650,23600,621
20240709,093000,68232800,23700,23700,23700,23700,1
20240709,092900,68209100,23700,23700,23700,23700,53
20240709,092800,66953000,23700,23700,23700,23700,0
20240709,092700,66953000,23700,23700,23700,23700,1
20240709,092600,66929300,23700,23700,23700,23700,1
20240709,092500,66905600,23650,23650,23650,23650,125
20240709,092400,63949350,23600,23600,23600,23600,10
20240709,092300,63713350,23600,23600,23600,23600,21
20240709,092200,63217750,23700,23700,23700,23700,0
20240709,092100,63217750,23700,23700,23700,23700,40
20240709,092000,62269750,23600,23650,23650,23600,200
20240709,091900,57549650,23700,23750,23750,23650,627
20240709,091800,42681550,23750,23800,23800,23750,613
20240709,091700,28122550,23750,23800,23800,23750,63
20240709,091600,26625500,23800,23800,23800,23800,1
20240709,091500,26601700,23850,23850,23850,23850,25
20240709,091400,26005450,23850,23850,23850,23800,69
20240709,091300,24363150,23800,23750,23800,23750,41
20240709,091200,23389350,23700,23700,23700,23700,130
20240709,091100,20308350,23700,23750,23750,23700,4
20240709,091000,20213450,23750,23750,23750,23750,0
20240709,090900,20213450,23750,23750,23750,23700,68
20240709,090800,18598500,23750,23750,23750,23750,1
20240709,090700,18574750,23750,23750,23750,23750,302
20240709,090600,11402250,23750,23850,23850,23750,6
20240709,090500,11259250,23800,23800,23800,23800,0
20240709,090400,11259250,23800,23800,23800,23800,0
20240709,090300,11259250,23800,23800,23800,23800,152
20240709,090200,7641650,23750,23800,23800,23750,129
20240709,090100,4571700,23800,23800,23800,23800,61
20240709,090000,3119900,23850,23900,23900,23850,31