KissMeData/200710/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,204400,4339772850,24900,24900,24900,24900,5342
20240712,204300,4339772850,24900,24900,24900,24900,0
20240712,204200,4339772850,24900,24900,24900,24900,0
20240712,204100,4339772850,24900,24900,24900,24900,0
20240712,204000,4339772850,24900,24900,24900,24900,0
20240712,203900,4339772850,24900,24900,24900,24900,0
20240712,203800,4339772850,24900,24900,24900,24900,0
20240712,203700,4339772850,24900,24900,24900,24900,0
20240712,203600,4339772850,24900,24900,24900,24900,0
20240712,203500,4339772850,24900,24900,24900,24900,0
20240712,203400,4339772850,24900,24900,24900,24900,0
20240712,203300,4339772850,24900,24900,24900,24900,0
20240712,203200,4339772850,24900,24900,24900,24900,0
20240712,203100,4339772850,24900,24900,24900,24900,0
20240712,203000,4339772850,24900,24900,24900,24900,0
20240712,202900,4339772850,24900,24900,24900,24900,0
20240712,202800,4339772850,24900,24900,24900,24900,0
20240712,202700,4339772850,24900,24900,24900,24900,0
20240712,202600,4339772850,24900,24900,24900,24900,0
20240712,202500,4339772850,24900,24900,24900,24900,0
20240712,202400,4339772850,24900,24900,24900,24900,0
20240712,202300,4339772850,24900,24900,24900,24900,0
20240712,202200,4339772850,24900,24900,24900,24900,0
20240712,202100,4339772850,24900,24900,24900,24900,0
20240712,202000,4339772850,24900,24900,24900,24900,0
20240712,201900,4339772850,24900,24900,24900,24900,0
20240712,201800,4339772850,24900,24900,24900,24900,0
20240712,201700,4339772850,24900,24900,24900,24900,0
20240712,201600,4339772850,24900,24900,24900,24900,0
20240712,201500,4339772850,24900,24900,24900,24900,0
20240712,201400,4339772850,24900,24900,24900,24900,5342
20240712,201300,4339772850,24900,24900,24900,24900,0
20240712,201200,4339772850,24900,24900,24900,24900,0
20240712,201100,4339772850,24900,24900,24900,24900,0
20240712,201000,4339772850,24900,24900,24900,24900,0
20240712,200900,4339772850,24900,24900,24900,24900,0
20240712,200800,4339772850,24900,24900,24900,24900,0
20240712,200700,4339772850,24900,24900,24900,24900,0
20240712,200600,4339772850,24900,24900,24900,24900,0
20240712,200500,4339772850,24900,24900,24900,24900,0
20240712,200400,4339772850,24900,24900,24900,24900,0
20240712,200300,4339772850,24900,24900,24900,24900,0
20240712,200200,4339772850,24900,24900,24900,24900,0
20240712,200100,4339772850,24900,24900,24900,24900,0
20240712,200000,4339772850,24900,24900,24900,24900,0
20240712,195900,4339772850,24900,24900,24900,24900,0
20240712,195800,4339772850,24900,24900,24900,24900,0
20240712,195700,4339772850,24900,24900,24900,24900,0
20240712,195600,4339772850,24900,24900,24900,24900,0
20240712,195500,4339772850,24900,24900,24900,24900,0
20240712,195400,4339772850,24900,24900,24900,24900,0
20240712,195300,4339772850,24900,24900,24900,24900,0
20240712,195200,4339772850,24900,24900,24900,24900,0
20240712,195100,4339772850,24900,24900,24900,24900,0
20240712,195000,4339772850,24900,24900,24900,24900,0
20240712,194900,4339772850,24900,24900,24900,24900,0
20240712,194800,4339772850,24900,24900,24900,24900,0
20240712,194700,4339772850,24900,24900,24900,24900,0
20240712,194600,4339772850,24900,24900,24900,24900,0
20240712,194500,4339772850,24900,24900,24900,24900,0
20240712,194400,4339772850,24900,24900,24900,24900,5342
20240712,194300,4339772850,24900,24900,24900,24900,0
20240712,194200,4339772850,24900,24900,24900,24900,0
20240712,194100,4339772850,24900,24900,24900,24900,0
20240712,194000,4339772850,24900,24900,24900,24900,0
20240712,193900,4339772850,24900,24900,24900,24900,0
20240712,193800,4339772850,24900,24900,24900,24900,0
20240712,193700,4339772850,24900,24900,24900,24900,0
20240712,193600,4339772850,24900,24900,24900,24900,0
20240712,193500,4339772850,24900,24900,24900,24900,0
20240712,193400,4339772850,24900,24900,24900,24900,0
20240712,193300,4339772850,24900,24900,24900,24900,0
20240712,193200,4339772850,24900,24900,24900,24900,0
20240712,193100,4339772850,24900,24900,24900,24900,0
20240712,193000,4339772850,24900,24900,24900,24900,0
20240712,192900,4339772850,24900,24900,24900,24900,0
20240712,192800,4339772850,24900,24900,24900,24900,0
20240712,192700,4339772850,24900,24900,24900,24900,0
20240712,192600,4339772850,24900,24900,24900,24900,0
20240712,192500,4339772850,24900,24900,24900,24900,0
20240712,192400,4339772850,24900,24900,24900,24900,0
20240712,192300,4339772850,24900,24900,24900,24900,0
20240712,192200,4339772850,24900,24900,24900,24900,0
20240712,192100,4339772850,24900,24900,24900,24900,0
20240712,192000,4339772850,24900,24900,24900,24900,0
20240712,191900,4339772850,24900,24900,24900,24900,0
20240712,191800,4339772850,24900,24900,24900,24900,0
20240712,191700,4339772850,24900,24900,24900,24900,0
20240712,191600,4339772850,24900,24900,24900,24900,0
20240712,191500,4339772850,24900,24900,24900,24900,0
20240712,191400,4339772850,24900,24900,24900,24900,5342
20240712,191300,4339772850,24900,24900,24900,24900,0
20240712,191200,4339772850,24900,24900,24900,24900,0
20240712,191100,4339772850,24900,24900,24900,24900,0
20240712,191000,4339772850,24900,24900,24900,24900,0
20240712,190900,4339772850,24900,24900,24900,24900,0
20240712,190800,4339772850,24900,24900,24900,24900,0
20240712,190700,4339772850,24900,24900,24900,24900,0
20240712,190600,4339772850,24900,24900,24900,24900,0
20240712,190500,4339772850,24900,24900,24900,24900,0
20240712,190400,4339772850,24900,24900,24900,24900,0
20240712,190300,4339772850,24900,24900,24900,24900,0
20240712,190200,4339772850,24900,24900,24900,24900,0
20240712,190100,4339772850,24900,24900,24900,24900,0
20240712,190000,4339772850,24900,24900,24900,24900,0
20240712,185900,4339772850,24900,24900,24900,24900,0
20240712,185800,4339772850,24900,24900,24900,24900,0
20240712,185700,4339772850,24900,24900,24900,24900,0
20240712,185600,4339772850,24900,24900,24900,24900,0
20240712,185500,4339772850,24900,24900,24900,24900,0
20240712,185400,4339772850,24900,24900,24900,24900,0
20240712,185300,4339772850,24900,24900,24900,24900,0
20240712,185200,4339772850,24900,24900,24900,24900,0
20240712,185100,4339772850,24900,24900,24900,24900,0
20240712,185000,4339772850,24900,24900,24900,24900,0
20240712,184900,4339772850,24900,24900,24900,24900,0
20240712,184800,4339772850,24900,24900,24900,24900,0
20240712,184700,4339772850,24900,24900,24900,24900,0
20240712,184600,4339772850,24900,24900,24900,24900,0
20240712,184500,4339772850,24900,24900,24900,24900,0
20240712,184400,4339772850,24900,24900,24900,24900,5342
20240712,184300,4339772850,24900,24900,24900,24900,0
20240712,184200,4339772850,24900,24900,24900,24900,0
20240712,184100,4339772850,24900,24900,24900,24900,0
20240712,184000,4339772850,24900,24900,24900,24900,0
20240712,183900,4339772850,24900,24900,24900,24900,0
20240712,183800,4339772850,24900,24900,24900,24900,0
20240712,183700,4339772850,24900,24900,24900,24900,0
20240712,183600,4339772850,24900,24900,24900,24900,0
20240712,183500,4339772850,24900,24900,24900,24900,0
20240712,183400,4339772850,24900,24900,24900,24900,0
20240712,183300,4339772850,24900,24900,24900,24900,0
20240712,183200,4339772850,24900,24900,24900,24900,0
20240712,183100,4339772850,24900,24900,24900,24900,0
20240712,183000,4339772850,24900,24900,24900,24900,0
20240712,182900,4339772850,24900,24900,24900,24900,0
20240712,182800,4339772850,24900,24900,24900,24900,0
20240712,182700,4339772850,24900,24900,24900,24900,0
20240712,182600,4339772850,24900,24900,24900,24900,0
20240712,182500,4339772850,24900,24900,24900,24900,0
20240712,182400,4339772850,24900,24900,24900,24900,0
20240712,182300,4339772850,24900,24900,24900,24900,0
20240712,182200,4339772850,24900,24900,24900,24900,0
20240712,182100,4339772850,24900,24900,24900,24900,0
20240712,182000,4339772850,24900,24900,24900,24900,0
20240712,181900,4339772850,24900,24900,24900,24900,0
20240712,181800,4339772850,24900,24900,24900,24900,0
20240712,181700,4339772850,24900,24900,24900,24900,0
20240712,181600,4339772850,24900,24900,24900,24900,0
20240712,181500,4339772850,24900,24900,24900,24900,0
20240712,181400,4339772850,24900,24900,24900,24900,5342
20240712,181300,4339772850,24900,24900,24900,24900,0
20240712,181200,4339772850,24900,24900,24900,24900,0
20240712,181100,4339772850,24900,24900,24900,24900,0
20240712,181000,4339772850,24900,24900,24900,24900,0
20240712,180900,4339772850,24900,24900,24900,24900,0
20240712,180800,4339772850,24900,24900,24900,24900,0
20240712,180700,4339772850,24900,24900,24900,24900,0
20240712,180600,4339772850,24900,24900,24900,24900,0
20240712,180500,4339772850,24900,24900,24900,24900,0
20240712,180400,4339772850,24900,24900,24900,24900,0
20240712,180300,4339772850,24900,24900,24900,24900,0
20240712,180200,4339772850,24900,24900,24900,24900,0
20240712,180100,4339772850,24900,24900,24900,24900,0
20240712,180000,4339772850,24900,24900,24900,24900,0
20240712,175900,4339772850,24900,24900,24900,24900,0
20240712,175800,4339772850,24900,24900,24900,24900,0
20240712,175700,4339772850,24900,24900,24900,24900,0
20240712,175600,4339772850,24900,24900,24900,24900,0
20240712,175500,4339772850,24900,24900,24900,24900,0
20240712,175400,4339772850,24900,24900,24900,24900,0
20240712,175300,4339772850,24900,24900,24900,24900,0
20240712,175200,4339772850,24900,24900,24900,24900,0
20240712,175100,4339772850,24900,24900,24900,24900,0
20240712,175000,4339772850,24900,24900,24900,24900,0
20240712,174900,4339772850,24900,24900,24900,24900,0
20240712,174800,4339772850,24900,24900,24900,24900,0
20240712,174700,4339772850,24900,24900,24900,24900,0
20240712,174600,4339772850,24900,24900,24900,24900,0
20240712,174500,4339772850,24900,24900,24900,24900,0
20240712,174400,4339772850,24900,24900,24900,24900,5342
20240712,174300,4339772850,24900,24900,24900,24900,0
20240712,174200,4339772850,24900,24900,24900,24900,0
20240712,174100,4339772850,24900,24900,24900,24900,0
20240712,174000,4339772850,24900,24900,24900,24900,0
20240712,173900,4339772850,24900,24900,24900,24900,0
20240712,173800,4339772850,24900,24900,24900,24900,0
20240712,173700,4339772850,24900,24900,24900,24900,0
20240712,173600,4339772850,24900,24900,24900,24900,0
20240712,173500,4339772850,24900,24900,24900,24900,0
20240712,173400,4339772850,24900,24900,24900,24900,0
20240712,173300,4339772850,24900,24900,24900,24900,0
20240712,173200,4339772850,24900,24900,24900,24900,0
20240712,173100,4339772850,24900,24900,24900,24900,0
20240712,173000,4339772850,24900,24900,24900,24900,0
20240712,172900,4339772850,24900,24900,24900,24900,0
20240712,172800,4339772850,24900,24900,24900,24900,0
20240712,172700,4339772850,24900,24900,24900,24900,0
20240712,172600,4339772850,24900,24900,24900,24900,0
20240712,172500,4339772850,24900,24900,24900,24900,0
20240712,172400,4339772850,24900,24900,24900,24900,0
20240712,172300,4339772850,24900,24900,24900,24900,0
20240712,172200,4339772850,24900,24900,24900,24900,0
20240712,172100,4339772850,24900,24900,24900,24900,0
20240712,172000,4339772850,24900,24900,24900,24900,0
20240712,171900,4339772850,24900,24900,24900,24900,0
20240712,171800,4339772850,24900,24900,24900,24900,0
20240712,171700,4339772850,24900,24900,24900,24900,0
20240712,171600,4339772850,24900,24900,24900,24900,0
20240712,171500,4339772850,24900,24900,24900,24900,0
20240712,171400,4339772850,24900,24900,24900,24900,5342
20240712,171300,4339772850,24900,24900,24900,24900,0
20240712,171200,4339772850,24900,24900,24900,24900,0
20240712,171100,4339772850,24900,24900,24900,24900,0
20240712,171000,4339772850,24900,24900,24900,24900,0
20240712,170900,4339772850,24900,24900,24900,24900,0
20240712,170800,4339772850,24900,24900,24900,24900,0
20240712,170700,4339772850,24900,24900,24900,24900,0
20240712,170600,4339772850,24900,24900,24900,24900,0
20240712,170500,4339772850,24900,24900,24900,24900,0
20240712,170400,4339772850,24900,24900,24900,24900,0
20240712,170300,4339772850,24900,24900,24900,24900,0
20240712,170200,4339772850,24900,24900,24900,24900,0
20240712,170100,4339772850,24900,24900,24900,24900,0
20240712,170000,4339772850,24900,24900,24900,24900,0
20240712,165900,4339772850,24900,24900,24900,24900,0
20240712,165800,4339772850,24900,24900,24900,24900,0
20240712,165700,4339772850,24900,24900,24900,24900,0
20240712,165600,4339772850,24900,24900,24900,24900,0
20240712,165500,4339772850,24900,24900,24900,24900,0
20240712,165400,4339772850,24900,24900,24900,24900,0
20240712,165300,4339772850,24900,24900,24900,24900,0
20240712,165200,4339772850,24900,24900,24900,24900,0
20240712,165100,4339772850,24900,24900,24900,24900,0
20240712,165000,4339772850,24900,24900,24900,24900,0
20240712,164900,4339772850,24900,24900,24900,24900,0
20240712,164800,4339772850,24900,24900,24900,24900,0
20240712,164700,4339772850,24900,24900,24900,24900,0
20240712,164600,4339772850,24900,24900,24900,24900,0
20240712,164500,4339772850,24900,24900,24900,24900,0
20240712,164400,4339772850,24900,24900,24900,24900,5342
20240712,164300,4339772850,24900,24900,24900,24900,0
20240712,164200,4339772850,24900,24900,24900,24900,0
20240712,164100,4339772850,24900,24900,24900,24900,0
20240712,164000,4339772850,24900,24900,24900,24900,0
20240712,163900,4339772850,24900,24900,24900,24900,0
20240712,163800,4339772850,24900,24900,24900,24900,0
20240712,163700,4339772850,24900,24900,24900,24900,0
20240712,163600,4339772850,24900,24900,24900,24900,0
20240712,163500,4339772850,24900,24900,24900,24900,0
20240712,163400,4339772850,24900,24900,24900,24900,0
20240712,163300,4339772850,24900,24900,24900,24900,0
20240712,163200,4339772850,24900,24900,24900,24900,0
20240712,163100,4339772850,24900,24900,24900,24900,0
20240712,163000,4339772850,24900,24900,24900,24900,0
20240712,162900,4339772850,24900,24900,24900,24900,0
20240712,162800,4339772850,24900,24900,24900,24900,0
20240712,162700,4339772850,24900,24900,24900,24900,0
20240712,162600,4339772850,24900,24900,24900,24900,0
20240712,162500,4339772850,24900,24900,24900,24900,0
20240712,162400,4339772850,24900,24900,24900,24900,0
20240712,162300,4339772850,24900,24900,24900,24900,0
20240712,162200,4339772850,24900,24900,24900,24900,0
20240712,162100,4339772850,24900,24900,24900,24900,0
20240712,162000,4339772850,24900,24900,24900,24900,0
20240712,161900,4339772850,24900,24900,24900,24900,0
20240712,161800,4339772850,24900,24900,24900,24900,0
20240712,161700,4339772850,24900,24900,24900,24900,0
20240712,161600,4339772850,24900,24900,24900,24900,0
20240712,161500,4339772850,24900,24900,24900,24900,0
20240712,161400,4339772850,24900,24900,24900,24900,5342
20240712,161300,4339772850,24900,24900,24900,24900,0
20240712,161200,4339772850,24900,24900,24900,24900,0
20240712,161100,4339772850,24900,24900,24900,24900,0
20240712,161000,4339772850,24900,24900,24900,24900,0
20240712,160900,4339772850,24900,24900,24900,24900,0
20240712,160800,4339772850,24900,24900,24900,24900,0
20240712,160700,4339772850,24900,24900,24900,24900,0
20240712,160600,4339772850,24900,24900,24900,24900,0
20240712,160500,4339772850,24900,24900,24900,24900,0
20240712,160400,4339772850,24900,24900,24900,24900,0
20240712,160300,4339772850,24900,24900,24900,24900,0
20240712,160200,4339772850,24900,24900,24900,24900,0
20240712,160100,4339772850,24900,24900,24900,24900,0
20240712,160000,4339772850,24900,24900,24900,24900,0
20240712,155900,4339772850,24900,24900,24900,24900,0
20240712,155800,4339772850,24900,24900,24900,24900,0
20240712,155700,4339772850,24900,24900,24900,24900,0
20240712,155600,4339772850,24900,24900,24900,24900,0
20240712,155500,4339772850,24900,24900,24900,24900,0
20240712,155400,4339772850,24900,24900,24900,24900,0
20240712,155300,4339772850,24900,24900,24900,24900,0
20240712,155200,4339772850,24900,24900,24900,24900,0
20240712,155100,4339772850,24900,24900,24900,24900,0
20240712,155000,4339772850,24900,24900,24900,24900,0
20240712,154900,4339772850,24900,24900,24900,24900,0
20240712,154800,4339772850,24900,24900,24900,24900,0
20240712,154700,4339772850,24900,24900,24900,24900,0
20240712,154600,4339772850,24900,24900,24900,24900,0
20240712,154500,4339772850,24900,24900,24900,24900,0
20240712,154400,4339772850,24900,24900,24900,24900,5342
20240712,154300,4339772850,24900,24900,24900,24900,0
20240712,154200,4339772850,24900,24900,24900,24900,0
20240712,154100,4339772850,24900,24900,24900,24900,0
20240712,154000,4339772850,24900,24900,24900,24900,0
20240712,153900,4339772850,24900,24900,24900,24900,0
20240712,153800,4339772850,24900,24900,24900,24900,0
20240712,153700,4339772850,24900,24900,24900,24900,0
20240712,153600,4339772850,24900,24900,24900,24900,0
20240712,153500,4339772850,24900,24900,24900,24900,0
20240712,153400,4339772850,24900,24900,24900,24900,0
20240712,153300,4339772850,24900,24900,24900,24900,0
20240712,153200,4339772850,24900,24900,24900,24900,0
20240712,153100,4339772850,24900,24900,24900,24900,0
20240712,153000,4339772850,24900,24900,24900,24900,5342
20240712,152900,4206757050,24900,24900,24900,24900,0
20240712,152800,4206757050,24900,24900,24900,24900,0
20240712,152700,4206757050,24900,24900,24900,24900,0
20240712,152600,4206757050,24900,24900,24900,24900,0
20240712,152500,4206757050,24900,24900,24900,24900,0
20240712,152400,4206757050,24900,24900,24900,24900,0
20240712,152300,4206757050,24900,24900,24900,24900,0
20240712,152200,4206757050,24900,24900,24900,24900,0
20240712,152100,4206757050,24900,24900,24900,24900,0
20240712,152000,4206757050,24900,24900,24900,24900,0
20240712,151900,4206757050,24900,25000,25000,24900,1837
20240712,151800,4160982250,24950,25000,25000,24950,366
20240712,151700,4151833250,25050,25050,25050,25000,19
20240712,151600,4151357400,25000,24950,25100,24950,1494
20240712,151500,4114007250,24950,25000,25000,24950,1030
20240712,151400,4088307600,25000,24900,25050,24850,1362
20240712,151300,4054301850,24900,24950,25000,24850,1336
20240712,151200,4021058100,24950,24900,25000,24900,37
20240712,151100,4020134400,24850,24900,24950,24850,618
20240712,151000,4004738650,24900,24900,24950,24850,1655
20240712,150900,3963527850,24900,24900,24950,24900,96
20240712,150800,3961137350,24900,25000,25050,24850,6152
20240712,150700,3807783450,25000,25000,25000,25000,85
20240712,150600,3805658450,25000,25000,25000,24950,277
20240712,150500,3798733500,25000,25000,25000,24950,205
20240712,150400,3793608550,24950,25050,25050,24950,936
20240712,150300,3770254350,25000,24950,25000,24950,563
20240712,150200,3756203800,24950,25000,25000,24950,1360
20240712,150100,3722218200,25000,25000,25050,25000,651
20240712,150000,3705926800,25050,25050,25050,25000,212
20240712,145900,3700626100,25050,24950,25050,24950,1247
20240712,145800,3669469200,24950,24950,25000,24950,259
20240712,145700,3663007100,24950,24950,24950,24950,362
20240712,145600,3653975200,24950,24900,24950,24900,594
20240712,145500,3639158300,24900,24950,24950,24900,335
20240712,145400,3630802450,24950,24950,24950,24950,1522
20240712,145300,3592828550,24950,24950,25050,24950,205
20240712,145200,3587707300,25050,25050,25050,24950,268
20240712,145100,3581009000,25000,25000,25050,24950,356
20240712,145000,3572110650,24950,25000,25000,24950,564
20240712,144900,3558031700,25000,25000,25050,24950,301
20240712,144800,3550510900,24950,25000,25000,24950,111
20240712,144700,3547740450,25000,24950,25000,24950,216
20240712,144600,3542347800,24950,24900,24950,24900,140
20240712,144500,3538857000,24900,25000,25000,24900,1179
20240712,144400,3509451650,24950,24950,25000,24950,319
20240712,144300,3501489850,24950,24950,25000,24950,176
20240712,144200,3497096050,24950,25000,25000,24950,217
20240712,144100,3491672400,25000,25050,25050,25000,647
20240712,144000,3475495750,25050,25000,25050,25000,167
20240712,143900,3471318000,25000,25000,25000,24950,712
20240712,143800,3453519200,24950,24950,25000,24900,136
20240712,143700,3450126450,24950,25000,25000,24950,205
20240712,143600,3445006600,24950,24950,24950,24950,583
20240712,143500,3430460750,24950,24950,24950,24950,578
20240712,143400,3416039650,24950,25000,25000,24950,104
20240712,143300,3413444750,24950,24950,24950,24950,241
20240712,143200,3407431800,24950,24950,25000,24950,204
20240712,143100,3402341300,24950,24950,24950,24950,92
20240712,143000,3400045900,24950,24950,24950,24950,343
20240712,142900,3391488050,24950,24950,25000,24900,287
20240712,142800,3384327200,24950,24950,25000,24900,652
20240712,142700,3368062000,24950,24900,24950,24900,184
20240712,142600,3363480100,24900,24950,24950,24900,150
20240712,142500,3359744600,24950,24900,24950,24900,871
20240712,142400,3338055450,24900,24950,24950,24900,103
20240712,142300,3335488150,24950,24900,24950,24900,60
20240712,142200,3333994100,24950,24950,24950,24900,166
20240712,142100,3329858650,24950,24900,24950,24900,196
20240712,142000,3324976500,24900,24950,24950,24900,1371
20240712,141900,3290815750,24950,24950,24950,24950,360
20240712,141800,3281833750,25000,24950,25000,24950,73
20240712,141700,3280011750,25000,25000,25000,24950,244
20240712,141600,3273911800,25000,25050,25050,25000,133
20240712,141500,3270586650,25000,25050,25050,25000,80
20240712,141400,3268586450,25000,25000,25000,25000,128
20240712,141300,3265386450,25050,25000,25050,25000,228
20240712,141200,3259683300,25050,25000,25050,25000,30
20240712,141100,3258932350,25000,25050,25100,25000,161
20240712,141000,3254895100,25100,25050,25100,25050,337
20240712,140900,3246451450,25050,25000,25050,25000,148
20240712,140800,3242746400,25000,25000,25000,25000,21
20240712,140700,3242221400,25000,24950,25000,24950,296
20240712,140600,3234826450,24950,24950,24950,24950,194
20240712,140500,3229986150,25000,24950,25000,24950,203
20240712,140400,3224921250,24950,24950,24950,24950,54
20240712,140300,3223573950,24950,24950,24950,24950,22
20240712,140200,3223025050,24950,24950,24950,24950,35
20240712,140100,3222151800,25000,24950,25000,24950,163
20240712,140000,3218083500,24950,25000,25000,24950,63
20240712,135900,3216510150,24950,24950,25000,24950,476
20240712,135800,3204632700,25000,25000,25050,25000,69
20240712,135700,3202907650,25000,24950,25000,24950,353
20240712,135600,3194082700,25000,25000,25050,25000,75
20240712,135500,3192207500,24950,25000,25000,24950,23
20240712,135400,3191633600,24950,24950,24950,24950,32
20240712,135300,3190835200,25100,25050,25100,25000,327
20240712,135200,3182657850,25050,24950,25050,24950,1000
20240712,135100,3157677550,24950,25000,25000,24900,3117
20240712,135000,3079996050,25000,25000,25000,25000,83
20240712,134900,3077921050,25000,24950,25000,24950,147
20240712,134800,3074252100,24950,25000,25000,24950,782
20240712,134700,3054735550,24900,24950,25000,24900,3453
20240712,134600,2968601700,24950,25000,25000,24950,2478
20240712,134500,2906774950,25000,25000,25000,25000,435
20240712,134400,2895899950,25000,25050,25050,25000,5738
20240712,134300,2752448550,25050,25050,25050,25050,30
20240712,134200,2751697050,25050,25050,25050,25000,158
20240712,134100,2747741800,25050,25100,25100,25050,233
20240712,134000,2741905050,25100,25100,25150,25050,32
20240712,133900,2741102850,25100,25100,25100,25050,116
20240712,133800,2738191750,25100,25100,25100,25100,60
20240712,133700,2736685750,25150,25000,25150,25000,1349
20240712,133600,2702896450,25050,25000,25050,25000,250
20240712,133500,2696641350,25050,25050,25050,25000,761
20240712,133400,2677608750,25050,25050,25050,25000,84
20240712,133300,2675505050,25050,25050,25100,25000,5299
20240712,133200,2542836200,25050,25050,25050,25050,109
20240712,133100,2540105750,25050,25050,25050,25050,44
20240712,133000,2539003550,25100,25100,25100,25100,65
20240712,132900,2537372050,25050,25100,25100,25050,790
20240712,132800,2517577300,25100,25050,25100,25050,94
20240712,132700,2515220100,25100,25100,25100,25100,10
20240712,132600,2514969100,25100,25100,25100,25050,262
20240712,132500,2508400450,25100,25100,25100,25050,823
20240712,132400,2487784050,25050,25100,25100,25050,142
20240712,132300,2484226400,25100,25100,25150,25100,241
20240712,132200,2478176350,25050,25100,25100,25050,22
20240712,132100,2477625200,25050,25050,25100,25050,1323
20240712,132000,2444484000,25050,25100,25100,25050,653
20240712,131900,2428093750,25100,25100,25100,25100,600
20240712,131800,2413033750,25100,25150,25150,25100,1095
20240712,131700,2385542050,25150,25100,25150,25100,384
20240712,131600,2375884550,25100,25050,25150,25050,33
20240712,131500,2375056800,25200,25150,25200,25050,353
20240712,131400,2366193750,25150,25100,25150,25050,480
20240712,131300,2354126000,25100,25150,25150,25100,317
20240712,131200,2346165550,25100,25100,25100,25100,112
20240712,131100,2343354350,25100,25100,25150,25100,98
20240712,131000,2340894450,25100,25150,25150,25100,23
20240712,130900,2340316250,25150,25150,25200,25150,62
20240712,130800,2338756850,25100,25150,25150,25100,69
20240712,130700,2337023950,25100,25100,25100,25100,43
20240712,130600,2335944650,25200,25200,25200,25200,3
20240712,130500,2335869050,25200,25200,25200,25200,0
20240712,130400,2335869050,25200,25200,25200,25200,3
20240712,130300,2335793450,25150,25150,25150,25100,1081
20240712,130200,2308633250,25150,25200,25200,25150,24
20240712,130100,2308029450,25200,25150,25200,25150,3
20240712,130000,2307953950,25100,25200,25250,25050,4669
20240712,125900,2190662650,25200,25200,25200,25200,64
20240712,125800,2189049850,25200,25200,25200,25200,41
20240712,125700,2188016650,25250,25200,25250,25200,25
20240712,125600,2187386400,25200,25200,25200,25200,111
20240712,125500,2184589200,25150,25200,25200,25150,26
20240712,125400,2183934100,25150,25250,25250,25150,1326
20240712,125300,2150536150,25200,25250,25250,25200,134
20240712,125200,2147154350,25250,25200,25300,25200,145
20240712,125100,2143495200,25200,25250,25250,25200,291
20240712,125000,2136148650,25300,25250,25300,25250,302
20240712,124900,2128523100,25250,25200,25250,25200,121
20240712,124800,2125468800,25200,25200,25200,25200,40
20240712,124700,2124460800,25200,25200,25200,25200,32
20240712,124600,2123654400,25200,25200,25200,25200,34
20240712,124500,2122797600,25300,25300,25300,25300,0
20240712,124400,2122797600,25300,25200,25300,25200,18
20240712,124300,2122342300,25200,25200,25200,25200,75
20240712,124200,2120452300,25200,25250,25250,25200,5
20240712,124100,2120326100,25250,25250,25250,25250,40
20240712,124000,2119316100,25250,25250,25250,25250,54
20240712,123900,2117952600,25250,25200,25250,25200,421
20240712,123800,2107333350,25150,25250,25250,25150,1937
20240712,123700,2058479750,25200,25250,25250,25200,101
20240712,123600,2055929550,25250,25200,25250,25200,536
20240712,123500,2042422050,25200,25200,25200,25200,73
20240712,123400,2040582450,25150,25200,25200,25150,310
20240712,123300,2032770550,25200,25200,25200,25200,570
20240712,123200,2018406550,25150,25200,25200,25150,257
20240712,123100,2011931950,25200,25200,25200,25200,54
20240712,123000,2010571150,25200,25150,25200,25150,28
20240712,122900,2009866700,25150,25200,25200,25150,473
20240712,122800,1997965700,25200,25200,25200,25200,15
20240712,122700,1997587700,25200,25150,25200,25150,678
20240712,122600,1980502400,25200,25200,25200,25200,0
20240712,122500,1980502400,25200,25200,25200,25200,1
20240712,122400,1980477200,25200,25200,25200,25200,931
20240712,122300,1957016000,25200,25200,25200,25200,22
20240712,122200,1956461600,25200,25200,25200,25200,53
20240712,122100,1955126000,25200,25250,25250,25200,244
20240712,122000,1948976200,25200,25200,25200,25200,500
20240712,121900,1936376200,25200,25200,25200,25200,107
20240712,121800,1933679800,25200,25250,25250,25200,531
20240712,121700,1920297100,25250,25250,25250,25200,134
20240712,121600,1916913650,25250,25250,25250,25250,199
20240712,121500,1911888900,25250,25250,25300,25250,523
20240712,121400,1898683100,25250,25250,25250,25250,43
20240712,121300,1897597350,25250,25250,25250,25250,91
20240712,121200,1895299600,25250,25250,25250,25250,42
20240712,121100,1894239100,25300,25250,25300,25250,30
20240712,121000,1893481300,25250,25250,25250,25250,30
20240712,120900,1892723800,25300,25250,25300,25250,134
20240712,120800,1889339800,25250,25300,25300,25250,533
20240712,120700,1875881450,25300,25300,25300,25300,0
20240712,120600,1875881450,25300,25250,25300,25250,172
20240712,120500,1871532450,25250,25250,25300,25250,183
20240712,120400,1866911050,25250,25250,25250,25250,69
20240712,120300,1865168800,25250,25250,25300,25250,97
20240712,120200,1862719400,25250,25250,25250,25250,10
20240712,120100,1862466900,25250,25250,25250,25250,64
20240712,120000,1860850900,25250,25250,25250,25250,38
20240712,115900,1859891400,25250,25250,25250,25250,163
20240712,115800,1855775650,25250,25250,25250,25250,6
20240712,115700,1855624150,25250,25250,25250,25250,236
20240712,115600,1849665150,25250,25250,25250,25250,15
20240712,115500,1849286400,25250,25300,25300,25250,237
20240712,115400,1843292150,25450,25450,25450,25450,0
20240712,115300,1843292150,25450,25300,25450,25300,1675
20240712,115200,1800812950,25300,25300,25300,25250,45
20240712,115100,1799676600,25250,25250,25250,25250,191
20240712,115000,1794853850,25300,25250,25300,25250,70
20240712,114900,1793085850,25250,25250,25250,25250,41
20240712,114800,1792050600,25250,25250,25250,25250,138
20240712,114700,1788566100,25250,25250,25250,25250,269
20240712,114600,1781773850,25250,25250,25300,25250,132
20240712,114500,1778438350,25250,25250,25250,25250,70
20240712,114400,1776670850,25250,25250,25250,25250,43
20240712,114300,1775585100,25250,25200,25250,25200,34
20240712,114200,1774726900,25200,25200,25200,25200,32
20240712,114100,1773920500,25300,25200,25300,25200,188
20240712,114000,1769169650,25250,25250,25250,25250,30
20240712,113900,1768412150,25250,25250,25250,25250,704
20240712,113800,1750636150,25250,25250,25250,25250,6
20240712,113700,1750484650,25250,25300,25300,25250,41
20240712,113600,1749449200,25300,25300,25300,25300,26
20240712,113500,1748791400,25300,25250,25300,25250,78
20240712,113400,1746819400,25250,25250,25250,25250,34
20240712,113300,1745960900,25250,25250,25250,25250,37
20240712,113200,1745026650,25250,25250,25250,25250,37
20240712,113100,1744092400,25250,25200,25250,25200,61
20240712,113000,1742554900,25250,25250,25300,25250,137
20240712,112900,1739093600,25250,25250,25250,25250,95
20240712,112800,1736694850,25250,25250,25250,25250,61
20240712,112700,1735154600,25250,25250,25250,25250,71
20240712,112600,1733361850,25250,25250,25250,25250,123
20240712,112500,1730256100,25250,25300,25300,25250,517
20240712,112400,1717201750,25250,25200,25300,25200,18
20240712,112300,1716747350,25200,25250,25250,25200,2926
20240712,112200,1642942400,25300,25250,25300,25250,21
20240712,112100,1642411150,25300,25250,25300,25250,57
20240712,112000,1640971800,25250,25250,25300,25250,71
20240712,111900,1639178950,25250,25250,25250,25250,6
20240712,111800,1639027450,25300,25250,25300,25250,284
20240712,111700,1631856400,25250,25300,25300,25200,1300
20240712,111600,1599064100,25250,25250,25250,25250,498
20240712,111500,1586489600,25250,25250,25300,25250,844
20240712,111400,1565177450,25250,25250,25250,25250,571
20240712,111300,1550759700,25300,25250,25300,25250,86
20240712,111200,1548586100,25250,25300,25300,25250,624
20240712,111100,1532829850,25300,25250,25300,25250,101
20240712,111000,1530278600,25250,25250,25250,25250,1608
20240712,110900,1489676600,25300,25300,25300,25300,1113
20240712,110800,1461517700,25300,25300,25350,25300,101
20240712,110700,1458962300,25300,25300,25350,25300,3571
20240712,110600,1368615400,25300,25300,25300,25300,1666
20240712,110500,1326465600,25300,25300,25300,25300,481
20240712,110400,1314296300,25350,25350,25350,25350,47
20240712,110300,1313104850,25350,25350,25350,25350,49
20240712,110200,1311862700,25300,25350,25350,25300,167
20240712,110100,1307633500,25350,25350,25400,25350,858
20240712,110000,1285868850,25350,25350,25400,25350,67
20240712,105900,1284170350,25350,25350,25400,25350,402
20240712,105800,1273975850,25350,25350,25350,25350,265
20240712,105700,1267258100,25350,25350,25350,25350,94
20240712,105600,1264875200,25350,25350,25350,25350,32
20240712,105500,1264064000,25350,25350,25400,25350,81
20240712,105400,1262010600,25350,25350,25350,25350,776
20240712,105300,1242339000,25350,25350,25350,25350,195
20240712,105200,1237395750,25350,25400,25400,25350,102
20240712,105100,1234805800,25350,25400,25400,25350,72
20240712,105000,1232979600,25400,25400,25400,25400,255
20240712,104900,1226502600,25400,25400,25450,25400,164
20240712,104800,1222336950,25400,25400,25400,25400,6
20240712,104700,1222184550,25400,25400,25400,25400,32
20240712,104600,1221371750,25400,25400,25400,25350,262
20240712,104500,1214719450,25400,25450,25450,25400,3
20240712,104400,1214643200,25450,25350,25450,25350,75
20240712,104300,1212737750,25350,25400,25400,25350,112
20240712,104200,1209898150,25450,25400,25450,25400,112
20240712,104100,1207053250,25400,25400,25400,25400,61
20240712,104000,1205503850,25500,25450,25500,25450,71
20240712,103900,1203695350,25400,25450,25500,25400,122
20240712,103800,1200588350,25500,25500,25500,25500,0
20240712,103700,1200588350,25500,25500,25500,25500,3
20240712,103600,1200511850,25500,25450,25500,25450,103
20240712,103500,1197889900,25550,25550,25550,25550,1
20240712,103400,1197864350,25550,25400,25550,25400,154
20240712,103300,1193942650,25450,25400,25450,25400,31
20240712,103200,1193155200,25400,25400,25400,25400,16
20240712,103100,1192748800,25450,25400,25450,25400,647
20240712,103000,1176314650,25400,25400,25450,25400,37
20240712,102900,1175374750,25400,25500,25500,25400,21
20240712,102800,1174840350,25500,25500,25500,25500,69
20240712,102700,1173080850,25500,25550,25550,25500,53
20240712,102600,1171726850,25500,25500,25500,25500,274
20240712,102500,1164739850,25500,25500,25500,25500,187
20240712,102400,1159971350,25500,25400,25500,25400,265
20240712,102300,1153225800,25300,25300,25300,25300,39
20240712,102200,1152239100,25300,25350,25400,25300,587
20240712,102100,1137370250,25350,25350,25400,25350,513
20240712,102000,1124360650,25350,25400,25400,25350,12
20240712,101900,1124056400,25400,25350,25400,25350,39
20240712,101800,1123067600,25350,25300,25350,25300,361
20240712,101700,1113917250,25350,25350,25350,25300,397
20240712,101600,1103855250,25350,25350,25350,25350,1174
20240712,101500,1074094350,25350,25350,25350,25350,92
20240712,101400,1071762150,25400,25400,25400,25400,220
20240712,101300,1066174150,25400,25400,25450,25400,255
20240712,101200,1059696900,25400,25400,25400,25400,654
20240712,101100,1043085300,25500,25400,25500,25400,126
20240712,101000,1039884600,25400,25400,25400,25400,36
20240712,100900,1038970200,25400,25400,25450,25400,43
20240712,100800,1037877750,25500,25450,25500,25400,44
20240712,100700,1036757300,25450,25450,25450,25450,65
20240712,100600,1035103050,25400,25450,25450,25400,516
20240712,100500,1021995850,25450,25450,25450,25450,147
20240712,100400,1018254700,25450,25500,25550,25450,175
20240712,100300,1013788350,25550,25500,25550,25500,258
20240712,100200,1007204250,25450,25350,25450,25350,240
20240712,100100,1001097850,25400,25350,25400,25350,547
20240712,100000,987229550,25350,25400,25400,25350,28
20240712,095900,986519500,25350,25400,25400,25350,296
20240712,095800,979006100,25450,25400,25450,25350,208
20240712,095700,973732950,25450,25450,25450,25450,51
20240712,095600,972435000,25450,25350,25450,25350,308
20240712,095500,964627100,25350,25400,25400,25350,489
20240712,095400,952227800,25450,25350,25450,25350,69
20240712,095300,950476550,25350,25450,25450,25350,1022
20240712,095200,924560550,25350,25350,25450,25350,240
20240712,095100,918472550,25350,25350,25450,25350,1150
20240712,095000,889313000,25350,25400,25400,25350,598
20240712,094900,874141700,25400,25350,25400,25350,179
20240712,094800,869602150,25400,25350,25400,25350,537
20240712,094700,855976650,25350,25400,25500,25350,491
20240712,094600,843506650,25450,25400,25450,25400,467
20240712,094500,831639850,25400,25450,25450,25400,556
20240712,094400,817515000,25450,25500,25500,25400,357
20240712,094300,808445350,25500,25500,25500,25400,614
20240712,094200,792815150,25550,25500,25550,25450,179
20240712,094100,788253650,25500,25550,25550,25500,111
20240712,094000,785422950,25500,25500,25500,25450,32
20240712,093900,784607300,25500,25450,25500,25400,879
20240712,093800,762201300,25450,25450,25450,25450,606
20240712,093700,746778600,25450,25450,25450,25450,106
20240712,093600,744080900,25450,25500,25500,25450,94
20240712,093500,741684250,25500,25500,25500,25500,353
20240712,093400,732682750,25500,25500,25600,25500,59
20240712,093300,731177850,25500,25550,25550,25500,592
20240712,093200,716081350,25500,25550,25600,25500,148
20240712,093100,712301600,25500,25550,25550,25500,262
20240712,093000,705615750,25500,25550,25550,25500,158
20240712,092900,701584900,25550,25500,25600,25500,587
20240712,092800,686570500,25500,25550,25550,25500,1258
20240712,092700,654464200,25550,25550,25550,25550,6
20240712,092600,654310900,25550,25550,25550,25550,35
20240712,092500,653416650,25550,25500,25650,25500,547
20240712,092400,639467900,25500,25500,25600,25500,351
20240712,092300,630504650,25500,25500,25550,25400,378
20240712,092200,620879450,25550,25500,25550,25500,218
20240712,092100,615318100,25550,25600,25650,25550,192
20240712,092000,610407750,25650,25650,25650,25650,31
20240712,091900,609612600,25550,25550,25650,25550,265
20240712,091800,602836500,25600,25600,25600,25600,117
20240712,091700,599841300,25600,25600,25600,25600,67
20240712,091600,598126100,25550,25600,25600,25550,91
20240712,091500,595799050,25550,25600,25600,25550,159
20240712,091400,591731200,25600,25500,25600,25500,1212
20240712,091300,560779550,25450,25400,25450,25400,446
20240712,091200,549440800,25400,25400,25400,25350,561
20240712,091100,535192600,25400,25300,25450,25300,112
20240712,091000,532358250,25300,25350,25400,25300,990
20240712,090900,507291650,25350,25350,25350,25300,1174
20240712,090800,477547750,25350,25400,25400,25300,1885
20240712,090700,429829400,25400,25300,25400,25300,1172
20240712,090600,400103400,25250,25350,25400,25250,2385
20240712,090500,339691850,25350,25500,25500,25350,2273
20240712,090400,281889800,25600,25550,25600,25500,4059
20240712,090300,178290500,25550,25700,25700,25550,1818
20240712,090200,131709200,25700,25600,25750,25600,529
20240712,090100,118119150,25650,25550,25700,25550,1129
20240712,090000,89206500,25750,25500,25750,25500,3489