KissMeData/357780/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,213300,12167870500,300000,300000,300000,300000,538
20240705,213200,12167870500,300000,300000,300000,300000,0
20240705,213100,12167870500,300000,300000,300000,300000,0
20240705,213000,12167870500,300000,300000,300000,300000,0
20240705,212900,12167870500,300000,300000,300000,300000,0
20240705,212800,12167870500,300000,300000,300000,300000,0
20240705,212700,12167870500,300000,300000,300000,300000,0
20240705,212600,12167870500,300000,300000,300000,300000,0
20240705,212500,12167870500,300000,300000,300000,300000,0
20240705,212400,12167870500,300000,300000,300000,300000,0
20240705,212300,12167870500,300000,300000,300000,300000,0
20240705,212200,12167870500,300000,300000,300000,300000,0
20240705,212100,12167870500,300000,300000,300000,300000,0
20240705,212000,12167870500,300000,300000,300000,300000,0
20240705,211900,12167870500,300000,300000,300000,300000,0
20240705,211800,12167870500,300000,300000,300000,300000,0
20240705,211700,12167870500,300000,300000,300000,300000,0
20240705,211600,12167870500,300000,300000,300000,300000,0
20240705,211500,12167870500,300000,300000,300000,300000,0
20240705,211400,12167870500,300000,300000,300000,300000,0
20240705,211300,12167870500,300000,300000,300000,300000,0
20240705,211200,12167870500,300000,300000,300000,300000,0
20240705,211100,12167870500,300000,300000,300000,300000,0
20240705,211000,12167870500,300000,300000,300000,300000,0
20240705,210900,12167870500,300000,300000,300000,300000,0
20240705,210800,12167870500,300000,300000,300000,300000,0
20240705,210700,12167870500,300000,300000,300000,300000,0
20240705,210600,12167870500,300000,300000,300000,300000,0
20240705,210500,12167870500,300000,300000,300000,300000,0
20240705,210400,12167870500,300000,300000,300000,300000,0
20240705,210300,12167870500,300000,300000,300000,300000,538
20240705,210200,12167870500,300000,300000,300000,300000,0
20240705,210100,12167870500,300000,300000,300000,300000,0
20240705,210000,12167870500,300000,300000,300000,300000,0
20240705,205900,12167870500,300000,300000,300000,300000,0
20240705,205800,12167870500,300000,300000,300000,300000,0
20240705,205700,12167870500,300000,300000,300000,300000,0
20240705,205600,12167870500,300000,300000,300000,300000,0
20240705,205500,12167870500,300000,300000,300000,300000,0
20240705,205400,12167870500,300000,300000,300000,300000,0
20240705,205300,12167870500,300000,300000,300000,300000,0
20240705,205200,12167870500,300000,300000,300000,300000,0
20240705,205100,12167870500,300000,300000,300000,300000,0
20240705,205000,12167870500,300000,300000,300000,300000,0
20240705,204900,12167870500,300000,300000,300000,300000,0
20240705,204800,12167870500,300000,300000,300000,300000,0
20240705,204700,12167870500,300000,300000,300000,300000,0
20240705,204600,12167870500,300000,300000,300000,300000,0
20240705,204500,12167870500,300000,300000,300000,300000,0
20240705,204400,12167870500,300000,300000,300000,300000,0
20240705,204300,12167870500,300000,300000,300000,300000,0
20240705,204200,12167870500,300000,300000,300000,300000,0
20240705,204100,12167870500,300000,300000,300000,300000,0
20240705,204000,12167870500,300000,300000,300000,300000,0
20240705,203900,12167870500,300000,300000,300000,300000,0
20240705,203800,12167870500,300000,300000,300000,300000,0
20240705,203700,12167870500,300000,300000,300000,300000,0
20240705,203600,12167870500,300000,300000,300000,300000,0
20240705,203500,12167870500,300000,300000,300000,300000,0
20240705,203400,12167870500,300000,300000,300000,300000,0
20240705,203300,12167870500,300000,300000,300000,300000,538
20240705,203200,12167870500,300000,300000,300000,300000,0
20240705,203100,12167870500,300000,300000,300000,300000,0
20240705,203000,12167870500,300000,300000,300000,300000,0
20240705,202900,12167870500,300000,300000,300000,300000,0
20240705,202800,12167870500,300000,300000,300000,300000,0
20240705,202700,12167870500,300000,300000,300000,300000,0
20240705,202600,12167870500,300000,300000,300000,300000,0
20240705,202500,12167870500,300000,300000,300000,300000,0
20240705,202400,12167870500,300000,300000,300000,300000,0
20240705,202300,12167870500,300000,300000,300000,300000,0
20240705,202200,12167870500,300000,300000,300000,300000,0
20240705,202100,12167870500,300000,300000,300000,300000,0
20240705,202000,12167870500,300000,300000,300000,300000,0
20240705,201900,12167870500,300000,300000,300000,300000,0
20240705,201800,12167870500,300000,300000,300000,300000,0
20240705,201700,12167870500,300000,300000,300000,300000,0
20240705,201600,12167870500,300000,300000,300000,300000,0
20240705,201500,12167870500,300000,300000,300000,300000,0
20240705,201400,12167870500,300000,300000,300000,300000,0
20240705,201300,12167870500,300000,300000,300000,300000,0
20240705,201200,12167870500,300000,300000,300000,300000,0
20240705,201100,12167870500,300000,300000,300000,300000,0
20240705,201000,12167870500,300000,300000,300000,300000,0
20240705,200900,12167870500,300000,300000,300000,300000,0
20240705,200800,12167870500,300000,300000,300000,300000,0
20240705,200700,12167870500,300000,300000,300000,300000,0
20240705,200600,12167870500,300000,300000,300000,300000,0
20240705,200500,12167870500,300000,300000,300000,300000,0
20240705,200400,12167870500,300000,300000,300000,300000,0
20240705,200300,12167870500,300000,300000,300000,300000,538
20240705,200200,12167870500,300000,300000,300000,300000,0
20240705,200100,12167870500,300000,300000,300000,300000,0
20240705,200000,12167870500,300000,300000,300000,300000,0
20240705,195900,12167870500,300000,300000,300000,300000,0
20240705,195800,12167870500,300000,300000,300000,300000,0
20240705,195700,12167870500,300000,300000,300000,300000,0
20240705,195600,12167870500,300000,300000,300000,300000,0
20240705,195500,12167870500,300000,300000,300000,300000,0
20240705,195400,12167870500,300000,300000,300000,300000,0
20240705,195300,12167870500,300000,300000,300000,300000,0
20240705,195200,12167870500,300000,300000,300000,300000,0
20240705,195100,12167870500,300000,300000,300000,300000,0
20240705,195000,12167870500,300000,300000,300000,300000,0
20240705,194900,12167870500,300000,300000,300000,300000,0
20240705,194800,12167870500,300000,300000,300000,300000,0
20240705,194700,12167870500,300000,300000,300000,300000,0
20240705,194600,12167870500,300000,300000,300000,300000,0
20240705,194500,12167870500,300000,300000,300000,300000,0
20240705,194400,12167870500,300000,300000,300000,300000,0
20240705,194300,12167870500,300000,300000,300000,300000,0
20240705,194200,12167870500,300000,300000,300000,300000,0
20240705,194100,12167870500,300000,300000,300000,300000,0
20240705,194000,12167870500,300000,300000,300000,300000,0
20240705,193900,12167870500,300000,300000,300000,300000,0
20240705,193800,12167870500,300000,300000,300000,300000,0
20240705,193700,12167870500,300000,300000,300000,300000,0
20240705,193600,12167870500,300000,300000,300000,300000,0
20240705,193500,12167870500,300000,300000,300000,300000,0
20240705,193400,12167870500,300000,300000,300000,300000,0
20240705,193300,12167870500,300000,300000,300000,300000,538
20240705,193200,12167870500,300000,300000,300000,300000,0
20240705,193100,12167870500,300000,300000,300000,300000,0
20240705,193000,12167870500,300000,300000,300000,300000,0
20240705,192900,12167870500,300000,300000,300000,300000,0
20240705,192800,12167870500,300000,300000,300000,300000,0
20240705,192700,12167870500,300000,300000,300000,300000,0
20240705,192600,12167870500,300000,300000,300000,300000,0
20240705,192500,12167870500,300000,300000,300000,300000,0
20240705,192400,12167870500,300000,300000,300000,300000,0
20240705,192300,12167870500,300000,300000,300000,300000,0
20240705,192200,12167870500,300000,300000,300000,300000,0
20240705,192100,12167870500,300000,300000,300000,300000,0
20240705,192000,12167870500,300000,300000,300000,300000,0
20240705,191900,12167870500,300000,300000,300000,300000,0
20240705,191800,12167870500,300000,300000,300000,300000,0
20240705,191700,12167870500,300000,300000,300000,300000,0
20240705,191600,12167870500,300000,300000,300000,300000,0
20240705,191500,12167870500,300000,300000,300000,300000,0
20240705,191400,12167870500,300000,300000,300000,300000,0
20240705,191300,12167870500,300000,300000,300000,300000,0
20240705,191200,12167870500,300000,300000,300000,300000,0
20240705,191100,12167870500,300000,300000,300000,300000,0
20240705,191000,12167870500,300000,300000,300000,300000,0
20240705,190900,12167870500,300000,300000,300000,300000,0
20240705,190800,12167870500,300000,300000,300000,300000,0
20240705,190700,12167870500,300000,300000,300000,300000,0
20240705,190600,12167870500,300000,300000,300000,300000,0
20240705,190500,12167870500,300000,300000,300000,300000,0
20240705,190400,12167870500,300000,300000,300000,300000,0
20240705,190300,12167870500,300000,300000,300000,300000,538
20240705,190200,12167870500,300000,300000,300000,300000,0
20240705,190100,12167870500,300000,300000,300000,300000,0
20240705,190000,12167870500,300000,300000,300000,300000,0
20240705,185900,12167870500,300000,300000,300000,300000,0
20240705,185800,12167870500,300000,300000,300000,300000,0
20240705,185700,12167870500,300000,300000,300000,300000,0
20240705,185600,12167870500,300000,300000,300000,300000,0
20240705,185500,12167870500,300000,300000,300000,300000,0
20240705,185400,12167870500,300000,300000,300000,300000,0
20240705,185300,12167870500,300000,300000,300000,300000,0
20240705,185200,12167870500,300000,300000,300000,300000,0
20240705,185100,12167870500,300000,300000,300000,300000,0
20240705,185000,12167870500,300000,300000,300000,300000,0
20240705,184900,12167870500,300000,300000,300000,300000,0
20240705,184800,12167870500,300000,300000,300000,300000,0
20240705,184700,12167870500,300000,300000,300000,300000,0
20240705,184600,12167870500,300000,300000,300000,300000,0
20240705,184500,12167870500,300000,300000,300000,300000,0
20240705,184400,12167870500,300000,300000,300000,300000,0
20240705,184300,12167870500,300000,300000,300000,300000,0
20240705,184200,12167870500,300000,300000,300000,300000,0
20240705,184100,12167870500,300000,300000,300000,300000,0
20240705,184000,12167870500,300000,300000,300000,300000,0
20240705,183900,12167870500,300000,300000,300000,300000,0
20240705,183800,12167870500,300000,300000,300000,300000,0
20240705,183700,12167870500,300000,300000,300000,300000,0
20240705,183600,12167870500,300000,300000,300000,300000,0
20240705,183500,12167870500,300000,300000,300000,300000,0
20240705,183400,12167870500,300000,300000,300000,300000,0
20240705,183300,12167870500,300000,300000,300000,300000,538
20240705,183200,12167870500,300000,300000,300000,300000,0
20240705,183100,12167870500,300000,300000,300000,300000,0
20240705,183000,12167870500,300000,300000,300000,300000,0
20240705,182900,12167870500,300000,300000,300000,300000,0
20240705,182800,12167870500,300000,300000,300000,300000,0
20240705,182700,12167870500,300000,300000,300000,300000,0
20240705,182600,12167870500,300000,300000,300000,300000,0
20240705,182500,12167870500,300000,300000,300000,300000,0
20240705,182400,12167870500,300000,300000,300000,300000,0
20240705,182300,12167870500,300000,300000,300000,300000,0
20240705,182200,12167870500,300000,300000,300000,300000,0
20240705,182100,12167870500,300000,300000,300000,300000,0
20240705,182000,12167870500,300000,300000,300000,300000,0
20240705,181900,12167870500,300000,300000,300000,300000,0
20240705,181800,12167870500,300000,300000,300000,300000,0
20240705,181700,12167870500,300000,300000,300000,300000,0
20240705,181600,12167870500,300000,300000,300000,300000,0
20240705,181500,12167870500,300000,300000,300000,300000,0
20240705,181400,12167870500,300000,300000,300000,300000,0
20240705,181300,12167870500,300000,300000,300000,300000,0
20240705,181200,12167870500,300000,300000,300000,300000,0
20240705,181100,12167870500,300000,300000,300000,300000,0
20240705,181000,12167870500,300000,300000,300000,300000,0
20240705,180900,12167870500,300000,300000,300000,300000,0
20240705,180800,12167870500,300000,300000,300000,300000,0
20240705,180700,12167870500,300000,300000,300000,300000,0
20240705,180600,12167870500,300000,300000,300000,300000,0
20240705,180500,12167870500,300000,300000,300000,300000,0
20240705,180400,12167870500,300000,300000,300000,300000,0
20240705,180300,12167870500,300000,300000,300000,300000,538
20240705,180200,12167870500,300000,300000,300000,300000,0
20240705,180100,12167870500,300000,300000,300000,300000,0
20240705,180000,12167870500,300000,300000,300000,300000,0
20240705,175900,12167870500,300000,300000,300000,300000,0
20240705,175800,12167870500,300000,300000,300000,300000,0
20240705,175700,12167870500,300000,300000,300000,300000,0
20240705,175600,12167870500,300000,300000,300000,300000,0
20240705,175500,12167870500,300000,300000,300000,300000,0
20240705,175400,12167870500,300000,300000,300000,300000,0
20240705,175300,12167870500,300000,300000,300000,300000,0
20240705,175200,12167870500,300000,300000,300000,300000,0
20240705,175100,12167870500,300000,300000,300000,300000,0
20240705,175000,12167870500,300000,300000,300000,300000,0
20240705,174900,12167870500,300000,300000,300000,300000,0
20240705,174800,12167870500,300000,300000,300000,300000,0
20240705,174700,12167870500,300000,300000,300000,300000,0
20240705,174600,12167870500,300000,300000,300000,300000,0
20240705,174500,12167870500,300000,300000,300000,300000,0
20240705,174400,12167870500,300000,300000,300000,300000,0
20240705,174300,12167870500,300000,300000,300000,300000,0
20240705,174200,12167870500,300000,300000,300000,300000,0
20240705,174100,12167870500,300000,300000,300000,300000,0
20240705,174000,12167870500,300000,300000,300000,300000,0
20240705,173900,12167870500,300000,300000,300000,300000,0
20240705,173800,12167870500,300000,300000,300000,300000,0
20240705,173700,12167870500,300000,300000,300000,300000,0
20240705,173600,12167870500,300000,300000,300000,300000,0
20240705,173500,12167870500,300000,300000,300000,300000,0
20240705,173400,12167870500,300000,300000,300000,300000,0
20240705,173300,12167870500,300000,300000,300000,300000,538
20240705,173200,12167870500,300000,300000,300000,300000,0
20240705,173100,12167870500,300000,300000,300000,300000,0
20240705,173000,12167870500,300000,300000,300000,300000,0
20240705,172900,12167870500,300000,300000,300000,300000,0
20240705,172800,12167870500,300000,300000,300000,300000,0
20240705,172700,12167870500,300000,300000,300000,300000,0
20240705,172600,12167870500,300000,300000,300000,300000,0
20240705,172500,12167870500,300000,300000,300000,300000,0
20240705,172400,12167870500,300000,300000,300000,300000,0
20240705,172300,12167870500,300000,300000,300000,300000,0
20240705,172200,12167870500,300000,300000,300000,300000,0
20240705,172100,12167870500,300000,300000,300000,300000,0
20240705,172000,12167870500,300000,300000,300000,300000,0
20240705,171900,12167870500,300000,300000,300000,300000,0
20240705,171800,12167870500,300000,300000,300000,300000,0
20240705,171700,12167870500,300000,300000,300000,300000,0
20240705,171600,12167870500,300000,300000,300000,300000,0
20240705,171500,12167870500,300000,300000,300000,300000,0
20240705,171400,12167870500,300000,300000,300000,300000,0
20240705,171300,12167870500,300000,300000,300000,300000,0
20240705,171200,12167870500,300000,300000,300000,300000,0
20240705,171100,12167870500,300000,300000,300000,300000,0
20240705,171000,12167870500,300000,300000,300000,300000,0
20240705,170900,12167870500,300000,300000,300000,300000,0
20240705,170800,12167870500,300000,300000,300000,300000,0
20240705,170700,12167870500,300000,300000,300000,300000,0
20240705,170600,12167870500,300000,300000,300000,300000,0
20240705,170500,12167870500,300000,300000,300000,300000,0
20240705,170400,12167870500,300000,300000,300000,300000,0
20240705,170300,12167870500,300000,300000,300000,300000,538
20240705,170200,12167870500,300000,300000,300000,300000,0
20240705,170100,12167870500,300000,300000,300000,300000,0
20240705,170000,12167870500,300000,300000,300000,300000,0
20240705,165900,12167870500,300000,300000,300000,300000,0
20240705,165800,12167870500,300000,300000,300000,300000,0
20240705,165700,12167870500,300000,300000,300000,300000,0
20240705,165600,12167870500,300000,300000,300000,300000,0
20240705,165500,12167870500,300000,300000,300000,300000,0
20240705,165400,12167870500,300000,300000,300000,300000,0
20240705,165300,12167870500,300000,300000,300000,300000,0
20240705,165200,12167870500,300000,300000,300000,300000,0
20240705,165100,12167870500,300000,300000,300000,300000,0
20240705,165000,12167870500,300000,300000,300000,300000,0
20240705,164900,12167870500,300000,300000,300000,300000,0
20240705,164800,12167870500,300000,300000,300000,300000,0
20240705,164700,12167870500,300000,300000,300000,300000,0
20240705,164600,12167870500,300000,300000,300000,300000,0
20240705,164500,12167870500,300000,300000,300000,300000,0
20240705,164400,12167870500,300000,300000,300000,300000,0
20240705,164300,12167870500,300000,300000,300000,300000,0
20240705,164200,12167870500,300000,300000,300000,300000,0
20240705,164100,12167870500,300000,300000,300000,300000,0
20240705,164000,12167870500,300000,300000,300000,300000,0
20240705,163900,12167870500,300000,300000,300000,300000,0
20240705,163800,12167870500,300000,300000,300000,300000,0
20240705,163700,12167870500,300000,300000,300000,300000,0
20240705,163600,12167870500,300000,300000,300000,300000,0
20240705,163500,12167870500,300000,300000,300000,300000,0
20240705,163400,12167870500,300000,300000,300000,300000,0
20240705,163300,12167870500,300000,300000,300000,300000,538
20240705,163200,12167870500,300000,300000,300000,300000,0
20240705,163100,12167870500,300000,300000,300000,300000,0
20240705,163000,12167870500,300000,300000,300000,300000,0
20240705,162900,12167870500,300000,300000,300000,300000,0
20240705,162800,12167870500,300000,300000,300000,300000,0
20240705,162700,12167870500,300000,300000,300000,300000,0
20240705,162600,12167870500,300000,300000,300000,300000,0
20240705,162500,12167870500,300000,300000,300000,300000,0
20240705,162400,12167870500,300000,300000,300000,300000,0
20240705,162300,12167870500,300000,300000,300000,300000,0
20240705,162200,12167870500,300000,300000,300000,300000,0
20240705,162100,12167870500,300000,300000,300000,300000,0
20240705,162000,12167870500,300000,300000,300000,300000,0
20240705,161900,12167870500,300000,300000,300000,300000,0
20240705,161800,12167870500,300000,300000,300000,300000,0
20240705,161700,12167870500,300000,300000,300000,300000,0
20240705,161600,12167870500,300000,300000,300000,300000,0
20240705,161500,12167870500,300000,300000,300000,300000,0
20240705,161400,12167870500,300000,300000,300000,300000,0
20240705,161300,12167870500,300000,300000,300000,300000,0
20240705,161200,12167870500,300000,300000,300000,300000,0
20240705,161100,12167870500,300000,300000,300000,300000,0
20240705,161000,12167870500,300000,300000,300000,300000,0
20240705,160900,12167870500,300000,300000,300000,300000,0
20240705,160800,12167870500,300000,300000,300000,300000,0
20240705,160700,12167870500,300000,300000,300000,300000,0
20240705,160600,12167870500,300000,300000,300000,300000,0
20240705,160500,12167870500,300000,300000,300000,300000,0
20240705,160400,12167870500,300000,300000,300000,300000,0
20240705,160300,12167870500,300000,300000,300000,300000,538
20240705,160200,12167870500,300000,300000,300000,300000,0
20240705,160100,12167870500,300000,300000,300000,300000,0
20240705,160000,12167870500,300000,300000,300000,300000,0
20240705,155900,12167870500,300000,300000,300000,300000,0
20240705,155800,12167870500,300000,300000,300000,300000,0
20240705,155700,12167870500,300000,300000,300000,300000,0
20240705,155600,12167870500,300000,300000,300000,300000,0
20240705,155500,12167870500,300000,300000,300000,300000,0
20240705,155400,12167870500,300000,300000,300000,300000,0
20240705,155300,12167870500,300000,300000,300000,300000,0
20240705,155200,12167870500,300000,300000,300000,300000,0
20240705,155100,12167870500,300000,300000,300000,300000,0
20240705,155000,12167870500,300000,300000,300000,300000,0
20240705,154900,12167870500,300000,300000,300000,300000,0
20240705,154800,12167870500,300000,300000,300000,300000,0
20240705,154700,12167870500,300000,300000,300000,300000,0
20240705,154600,12167870500,300000,300000,300000,300000,0
20240705,154500,12167870500,300000,300000,300000,300000,0
20240705,154400,12167870500,300000,300000,300000,300000,0
20240705,154300,12167870500,300000,300000,300000,300000,0
20240705,154200,12167870500,300000,300000,300000,300000,0
20240705,154100,12167870500,300000,300000,300000,300000,0
20240705,154000,12167870500,300000,300000,300000,300000,0
20240705,153900,12167870500,300000,300000,300000,300000,0
20240705,153800,12167870500,300000,300000,300000,300000,0
20240705,153700,12167870500,300000,300000,300000,300000,0
20240705,153600,12167870500,300000,300000,300000,300000,0
20240705,153500,12167870500,300000,300000,300000,300000,0
20240705,153400,12167870500,300000,300000,300000,300000,0
20240705,153300,12167870500,300000,300000,300000,300000,538
20240705,153200,12167870500,300000,300000,300000,300000,0
20240705,153100,12167870500,300000,300000,300000,300000,0
20240705,153000,12167870500,300000,300000,300000,300000,538
20240705,152900,12006470500,298000,298000,298000,298000,0
20240705,152800,12006470500,298000,298000,298000,298000,0
20240705,152700,12006470500,298000,298000,298000,298000,0
20240705,152600,12006470500,298000,298000,298000,298000,0
20240705,152500,12006470500,298000,298000,298000,298000,0
20240705,152400,12006470500,298000,298000,298000,298000,0
20240705,152300,12006470500,298000,298000,298000,298000,0
20240705,152200,12006470500,298000,298000,298000,298000,0
20240705,152100,12006470500,298000,298000,298000,298000,0
20240705,152000,12006470500,298000,298000,298000,298000,0
20240705,151900,12006470500,298000,298000,300000,297500,281
20240705,151800,11922514000,298000,298000,298500,298000,87
20240705,151700,11896585500,298000,298500,298500,298000,47
20240705,151600,11882568000,298500,298000,298500,298000,23
20240705,151500,11875705000,298000,298000,298500,298000,22
20240705,151400,11869148500,298000,298500,298500,298000,28
20240705,151300,11860801500,298000,298500,298500,298000,43
20240705,151200,11847977000,298000,298000,298500,298000,9
20240705,151100,11845293500,298000,298500,298500,298000,17
20240705,151000,11840227000,298500,298000,298500,298000,27
20240705,150900,11832176500,298500,298000,298500,298000,48
20240705,150800,11817860000,298500,298500,298500,298000,18
20240705,150700,11812494000,298000,298000,298000,298000,13
20240705,150600,11808620000,298500,298000,299000,298000,135
20240705,150500,11768325500,298500,298000,298500,298000,53
20240705,150400,11752518500,298000,298500,298500,298000,14
20240705,150300,11748344000,298500,298500,299000,298500,64
20240705,150200,11729239500,298500,299000,299000,298500,88
20240705,150100,11702962500,299000,299000,299000,298500,67
20240705,150000,11682943000,298500,298000,299500,298000,30
20240705,145900,11673982500,299500,298500,299500,298000,278
20240705,145800,11590831000,298000,298500,298500,298000,65
20240705,145700,11571439000,298000,298500,299000,298000,154
20240705,145600,11525452500,298500,298500,299000,298500,37
20240705,145500,11514400000,298500,298500,299000,298500,30
20240705,145400,11505440500,299000,298500,299000,298500,70
20240705,145300,11484518000,299000,299000,299000,298500,33
20240705,145200,11474664500,299000,299000,299500,298500,197
20240705,145100,11415746500,299000,299500,299500,299000,46
20240705,145000,11401983000,299500,299000,299500,298500,145
20240705,144900,11358634000,299000,298500,299000,298500,44
20240705,144800,11345484500,299000,298500,299000,298500,47
20240705,144700,11331440500,298500,299000,299500,298500,224
20240705,144600,11264468500,298500,298500,299000,298500,64
20240705,144500,11245349500,299000,298500,299000,298500,20
20240705,144400,11239378000,299000,298500,299000,298000,165
20240705,144300,11190082500,298500,298000,298500,298000,51
20240705,144200,11174866500,298000,298500,298500,298000,45
20240705,144100,11161443500,298500,298500,298500,298000,39
20240705,144000,11149808500,298000,298500,299000,298000,135
20240705,143900,11109508000,298500,298000,298500,298000,46
20240705,143800,11095779000,298000,298500,298500,298000,229
20240705,143700,11027452500,298000,298500,298500,298000,14
20240705,143600,11023277000,298000,297500,298500,297500,42
20240705,143500,11010753500,298000,297500,298000,297500,181
20240705,143400,10956858500,297000,297500,297500,297000,32
20240705,143300,10947346000,297500,297500,297500,297000,43
20240705,143200,10934573000,297500,298000,298500,297500,200
20240705,143100,10875003500,298000,298000,298000,298000,36
20240705,143000,10864275500,298500,298500,298500,298000,60
20240705,142900,10846371500,298000,298000,298000,297500,41
20240705,142800,10834159500,297500,298000,298000,297500,74
20240705,142700,10812116000,297500,297500,298000,297500,26
20240705,142600,10804380000,297500,298000,298000,297500,34
20240705,142500,10794255000,297500,298000,298000,297500,48
20240705,142400,10779967000,298000,298000,298000,297500,34
20240705,142300,10769840000,297500,297500,297500,297500,26
20240705,142200,10762105000,297500,298000,298000,297500,124
20240705,142100,10725174000,298000,297000,298000,297000,62
20240705,142000,10706736000,297500,297000,297500,297000,45
20240705,141900,10693363000,297000,297000,297500,297000,121
20240705,141800,10657412500,297500,297500,298000,297500,189
20240705,141700,10601178000,297500,297500,298000,297500,183
20240705,141600,10546671000,297500,297500,298000,297500,56
20240705,141500,10530001000,298000,298500,298500,297500,454
20240705,141400,10394653000,298000,298500,298500,298000,110
20240705,141300,10361834000,298500,299000,299000,298000,277
20240705,141200,10279151000,298500,298500,299000,298500,22
20240705,141100,10272578500,298500,298500,299000,298500,112
20240705,141000,10239145000,298500,298000,299000,298000,111
20240705,140900,10206012500,298000,298000,298500,298000,88
20240705,140800,10179760000,298000,298000,298500,298000,82
20240705,140700,10155320000,298500,298500,298500,298000,183
20240705,140600,10100748500,298500,298000,298500,298000,196
20240705,140500,10042249000,298000,298500,298500,298000,48
20240705,140400,10027925000,298000,298000,298500,298000,94
20240705,140300,9999895500,298500,299000,299000,298000,844
20240705,140200,9747776500,299500,299500,299500,299000,89
20240705,140100,9721149500,299500,300000,300000,299500,208
20240705,140000,9658834500,300000,300000,300000,299500,19
20240705,135900,9653142500,300000,300000,300000,299500,52
20240705,135800,9637548000,299500,300000,300000,299500,25
20240705,135700,9630057500,300000,300000,300000,299500,41
20240705,135600,9617769500,300000,300000,300000,299500,33
20240705,135500,9607883500,300000,300000,300000,299500,92
20240705,135400,9580285500,299500,300000,300000,299500,19
20240705,135300,9574592000,300000,300000,300000,299500,35
20240705,135200,9564101500,300000,300000,300000,299500,47
20240705,135100,9550008000,300000,300500,300500,300000,191
20240705,135000,9492665000,300500,300000,300500,299500,22
20240705,134900,9486068000,300000,300000,300500,300000,39
20240705,134800,9474361500,300000,299500,300500,299500,169
20240705,134700,9423661000,300000,300000,300000,299500,56
20240705,134600,9406863000,299500,300000,300000,299500,56
20240705,134500,9390068500,299500,300000,300000,299500,115
20240705,134400,9355606500,300000,300000,300000,299500,174
20240705,134300,9303409000,300000,299500,300000,299500,49
20240705,134200,9288715000,300000,300000,300000,299500,65
20240705,134100,9269218000,300000,299500,300000,299500,39
20240705,134000,9257529500,300000,300500,300500,299500,137
20240705,133900,9216442000,300500,300500,300500,300000,35
20240705,133800,9205934000,300500,300500,300500,300000,51
20240705,133700,9190625500,300500,300000,300500,300000,25
20240705,133600,9183125000,300000,300000,300500,299500,98
20240705,133500,9153729000,300000,300500,300500,300000,4
20240705,133400,9152528500,299500,299500,300500,299500,199
20240705,133300,9092833000,299500,300000,300000,299500,42
20240705,133200,9080243000,300000,300000,300000,299500,36
20240705,133100,9069444000,300000,300000,300000,299500,34
20240705,133000,9059249000,300000,300000,300500,299500,75
20240705,132900,9036739500,299500,300000,300500,299500,31
20240705,132800,9027436500,299500,300000,300500,299500,166
20240705,132700,8977642500,300000,300000,300000,299500,7
20240705,132600,8975543000,300000,299500,300000,299000,304
20240705,132500,8884483000,299500,300500,301000,299500,290
20240705,132400,8797473000,300500,300000,300500,300000,62
20240705,132300,8778852000,300500,301000,301000,300000,115
20240705,132200,8744261000,301000,301000,301500,301000,84
20240705,132100,8718955000,301000,301500,301500,301000,58
20240705,132000,8701476000,301000,301000,301500,301000,46
20240705,131900,8687609500,301000,301000,301500,300500,23
20240705,131800,8680686000,301500,301000,301500,301000,106
20240705,131700,8648757500,301000,301500,301500,301000,109
20240705,131600,8615948000,301000,301000,301500,300500,144
20240705,131500,8572570000,301500,301000,301500,301000,184
20240705,131400,8517185000,301500,301000,301500,300500,112
20240705,131300,8483461500,301000,300500,301500,300500,90
20240705,131200,8456377000,301000,301000,301000,301000,46
20240705,131100,8442531000,301000,300500,301000,300500,30
20240705,131000,8433507500,301000,301000,301000,300500,73
20240705,130900,8411539000,301000,301000,301000,300500,15
20240705,130800,8407029500,300500,300500,301000,300500,28
20240705,130700,8398607500,300500,301000,301000,300500,27
20240705,130600,8390481000,301000,301000,301000,300500,45
20240705,130500,8376947500,301000,301000,301000,301000,36
20240705,130400,8366111500,301000,301000,301000,300500,33
20240705,130300,8356185000,301000,300500,301000,300500,32
20240705,130200,8346558000,301000,301000,301000,300500,31
20240705,130100,8337233500,301000,300500,301500,300500,126
20240705,130000,8299299000,301000,301000,301000,300500,69
20240705,125900,8278531500,300500,300500,301000,300500,73
20240705,125800,8256576000,301000,301000,301000,300500,50
20240705,125700,8241528500,301000,301000,301000,300500,122
20240705,125600,8204819000,301000,300500,301000,300000,157
20240705,125500,8157644500,300500,300500,300500,300000,60
20240705,125400,8139621000,300500,300000,300500,300000,72
20240705,125300,8118001000,300000,299500,300000,299500,90
20240705,125200,8091014500,299500,300000,300000,299500,40
20240705,125100,8079020500,300000,300000,300000,299500,57
20240705,125000,8061931500,300000,300000,300000,300000,4
20240705,124900,8060731500,300000,300000,300500,300000,132
20240705,124800,8021088000,300500,300000,300500,299500,22
20240705,124700,8014479000,300000,300000,300500,300000,60
20240705,124600,7996470000,300500,300500,300500,300000,31
20240705,124500,7987169000,300000,300500,300500,300000,30
20240705,124400,7978159000,300000,300000,300500,299500,75
20240705,124300,7955659500,300500,300500,300500,300000,29
20240705,124200,7946950500,300500,300000,300500,300000,42
20240705,124100,7934348500,300000,300000,301000,299500,39
20240705,124000,7922627500,300000,301000,301000,300000,55
20240705,123900,7906107500,300500,301000,301000,300500,83
20240705,123800,7881148000,301000,300500,301000,300500,20
20240705,123700,7875135500,301000,300500,301000,300000,36
20240705,123600,7864310500,300500,300500,300500,300000,37
20240705,123500,7853207000,300500,300500,300500,300000,24
20240705,123400,7845995500,300500,301000,301000,300500,58
20240705,123300,7828562000,300500,300500,301000,300500,67
20240705,123200,7808424500,300500,300500,300500,300000,38
20240705,123100,7797023000,300500,300500,300500,300000,35
20240705,123000,7786511500,300500,300500,300500,300500,42
20240705,122900,7773890500,300500,300500,300500,300000,67
20240705,122800,7753772000,300500,300500,300500,300000,25
20240705,122700,7746270000,300500,300500,300500,300000,62
20240705,122600,7727645000,300500,299500,300500,299500,17
20240705,122500,7722548000,299500,300500,300500,299500,46
20240705,122400,7708740000,300500,300500,300500,300000,50
20240705,122300,7693729500,300500,300000,300500,300000,63
20240705,122200,7674804500,300500,300000,300500,300000,50
20240705,122100,7659793500,300500,300500,300500,300000,27
20240705,122000,7651685500,300500,300000,300500,299500,37
20240705,121900,7640583500,299500,300000,300000,299500,29
20240705,121800,7631896500,300000,300000,300000,299500,72
20240705,121700,7610308000,300000,300000,300000,299500,45
20240705,121600,7596813000,300000,299500,300000,299500,46
20240705,121500,7583025000,300000,300000,300000,299500,56
20240705,121400,7566242000,300000,300000,300000,299500,51
20240705,121300,7550948000,300000,299500,300000,299500,13
20240705,121200,7547052500,300000,300000,300500,300000,153
20240705,121100,7501144000,300000,300000,300000,299500,56
20240705,121000,7484349000,300000,299500,300000,299500,54
20240705,120900,7468150500,300000,300000,300000,299500,34
20240705,120800,7457965000,299500,300000,300000,299500,66
20240705,120700,7438173500,299500,300000,300500,299500,90
20240705,120600,7411166500,300000,299500,300500,299500,53
20240705,120500,7395270000,299500,300000,300000,299500,37
20240705,120400,7384184000,300000,300000,300000,299500,31
20240705,120300,7374889000,300000,300000,300000,299500,30
20240705,120200,7365890000,300000,300000,300000,299500,71
20240705,120100,7344598000,300000,299500,300000,299500,46
20240705,120000,7330809000,300000,300000,300000,299500,52
20240705,115900,7315214000,300000,299500,300000,299500,22
20240705,115800,7308624000,300000,300000,300000,299500,277
20240705,115700,7225532000,300500,300500,300500,300000,59
20240705,115600,7207812500,300500,300000,300500,300000,80
20240705,115500,7183783000,300000,300000,300500,300000,24
20240705,115400,7176580500,300500,300000,300500,300000,31
20240705,115300,7167273000,300000,300500,300500,300000,48
20240705,115200,7152854000,300500,300500,300500,300000,108
20240705,115100,7120410500,300000,300000,300500,300000,38
20240705,115000,7109001500,300000,300000,300500,300000,103
20240705,114900,7078090000,300500,300500,300500,300000,240
20240705,114800,7006076000,300500,300500,300500,300000,61
20240705,114700,6987761500,300500,300500,300500,300000,33
20240705,114600,6977850000,300500,300000,300500,300000,37
20240705,114500,6966737500,300500,301000,301000,300000,40
20240705,114400,6954720500,301000,300500,301000,300500,47
20240705,114300,6940588500,300500,301000,301000,300500,50
20240705,114200,6925562000,301000,300500,301000,300500,48
20240705,114100,6911128500,300500,301000,301000,300500,66
20240705,114000,6891278000,300500,300500,301000,300500,20
20240705,113900,6885266000,301000,301000,301000,300500,40
20240705,113800,6873237000,300500,300500,301000,300500,89
20240705,113700,6846491000,300500,301500,301500,300500,247
20240705,113600,6772137500,301500,301500,301500,301000,38
20240705,113500,6760695500,301000,301000,301500,301000,101
20240705,113400,6730259000,301500,301500,301500,301000,47
20240705,113300,6716098500,301500,301500,301500,301500,31
20240705,113200,6706752000,301000,301500,301500,301000,52
20240705,113100,6691080000,301500,301500,301500,301000,31
20240705,113000,6681741500,301500,301500,301500,301000,50
20240705,112900,6666680000,301500,302000,302000,301000,77
20240705,112800,6643457500,301500,301500,301500,301000,28
20240705,112700,6635025500,301000,301500,301500,301000,32
20240705,112600,6625384000,301500,302000,302000,301500,79
20240705,112500,6601534000,302000,302500,302500,301500,159
20240705,112400,6553531000,302000,302000,302500,302000,92
20240705,112300,6525746000,302000,302000,302000,301500,76
20240705,112200,6502804500,302000,301500,302000,301500,18
20240705,112100,6497375000,302000,301500,302000,301000,62
20240705,112000,6478684500,301000,301000,301500,301000,44
20240705,111900,6465436500,301000,301000,301500,301000,70
20240705,111800,6444347500,301500,301000,301500,301000,28
20240705,111700,6435913500,301000,301000,301500,301000,70
20240705,111600,6414815500,301000,301000,301000,301000,0
20240705,111500,6414815500,301000,301500,301500,301000,85
20240705,111400,6389204500,301000,301000,301500,301000,35
20240705,111300,6378667500,301000,301500,301500,301000,28
20240705,111200,6370232000,301500,301500,301500,301000,96
20240705,111100,6341289000,302000,302000,302000,301500,132
20240705,111000,6301474500,301500,301500,302000,301500,28
20240705,110900,6293031000,302000,302000,302000,301500,31
20240705,110800,6283676500,301500,302000,302000,301500,64
20240705,110700,6264352000,302000,302000,302000,301500,127
20240705,110600,6226039000,301500,302000,302000,301500,40
20240705,110500,6213972500,302000,302000,302500,301500,44
20240705,110400,6200686500,302000,301500,302000,301500,78
20240705,110300,6177147000,302000,302000,302000,301500,28
20240705,110200,6168693000,302000,302500,302500,302000,189
20240705,110100,6111607000,302000,301500,302500,301500,59
20240705,110000,6093797500,302000,302000,302000,301500,76
20240705,105900,6070854000,301500,302000,302000,301500,11
20240705,105800,6067535000,302000,301500,302000,301500,44
20240705,105700,6054250500,301500,301500,302000,301500,66
20240705,105600,6034341500,301500,302500,302500,301500,192
20240705,105500,5976354000,302000,302000,302500,301500,182
20240705,105400,5921390500,302000,302000,302000,301000,108
20240705,105300,5888790000,302000,301500,302000,301000,166
20240705,105200,5838734500,301500,300500,301500,300500,359
20240705,105100,5730680000,300500,300500,301000,300500,61
20240705,105000,5712349000,300500,300500,301000,300500,47
20240705,104900,5698215000,301000,301000,301000,300500,51
20240705,104800,5682867500,301000,301000,301000,300500,91
20240705,104700,5655486000,300500,300500,301000,300500,30
20240705,104600,5646470000,300500,300500,301000,300500,22
20240705,104500,5639852000,301000,300500,301000,300500,30
20240705,104400,5630826000,300500,300500,301000,300500,48
20240705,104300,5616395000,300500,300500,301000,300500,62
20240705,104200,5597741000,300500,300000,300500,300000,67
20240705,104100,5577609500,300500,300500,301000,300500,82
20240705,104000,5552964500,300500,300000,300500,300000,90
20240705,103900,5525922500,300500,300000,300500,300000,17
20240705,103800,5520817000,300500,300000,300500,300000,75
20240705,103700,5498301000,300000,300000,300500,300000,75
20240705,103600,5475789500,300500,299500,300500,299500,47
20240705,103500,5461692500,300000,299500,300000,299500,11
20240705,103400,5458395500,300000,299500,300000,299500,102
20240705,103300,5427829500,299500,299500,300000,299500,227
20240705,103200,5359817500,299500,300000,300000,299500,98
20240705,103100,5330419500,300000,300500,300500,300000,224
20240705,103000,5263200000,300000,300500,300500,300000,141
20240705,102900,5220853000,300000,300500,300500,300000,94
20240705,102800,5192646500,300000,300000,300500,300000,43
20240705,102700,5179729000,300500,300000,300500,300000,48
20240705,102600,5165318500,300000,301000,301000,300000,158
20240705,102500,5117831500,300500,300000,300500,300000,63
20240705,102400,5098914500,300000,300000,300500,300000,25
20240705,102300,5091407500,300000,300000,300500,300000,66
20240705,102200,5071597500,300500,301000,301000,300000,258
20240705,102100,4994019000,301000,300500,301000,300500,170
20240705,102000,4942882000,300000,300000,300000,300000,56
20240705,101900,4926082000,300500,299500,300500,299500,240
20240705,101800,4854054000,300000,299500,300000,299500,23
20240705,101700,4847164000,299500,299500,300000,299500,30
20240705,101600,4838169000,299500,300000,300000,299500,50
20240705,101500,4823185000,300000,299500,300000,299500,50
20240705,101400,4808200500,299500,299500,300000,299500,57
20240705,101300,4791127500,300000,300000,300000,299500,42
20240705,101200,4778540000,300000,300000,300500,299500,225
20240705,101100,4711022500,300000,300500,300500,300000,184
20240705,101000,4655815000,300000,300500,300500,300000,25
20240705,100900,4648313000,300000,300000,300500,300000,21
20240705,100800,4642005500,300500,300000,300500,300000,22
20240705,100700,4635396500,300000,301000,301000,300000,123
20240705,100600,4598435000,300500,300500,300500,300500,34
20240705,100500,4588218000,300500,301000,301500,300500,58
20240705,100400,4570762000,300500,301000,301000,300500,324
20240705,100300,4473393500,300500,301000,301000,300500,47
20240705,100200,4459249500,301000,300500,301000,300500,41
20240705,100100,4446927500,300500,301000,301000,300500,44
20240705,100000,4433686500,301000,300500,301000,300500,20
20240705,095900,4427674500,300500,301000,301000,300500,290
20240705,095800,4340401500,301000,301500,301500,301000,21
20240705,095700,4334078500,301500,300500,301500,300500,75
20240705,095600,4311504000,301000,301000,301000,301000,5
20240705,095500,4309999000,300500,300500,301000,300500,56
20240705,095400,4293160500,300500,301000,301000,300500,7
20240705,095300,4291054000,301000,300500,301000,300000,69
20240705,095200,4270311000,300500,300500,300500,300500,25
20240705,095100,4262798500,300000,300000,300500,300000,28
20240705,095000,4254391500,300500,301000,301000,300500,127
20240705,094900,4216219000,301000,301000,301000,300500,27
20240705,094800,4208103000,301000,300500,301000,300500,8
20240705,094700,4205697000,301000,300500,301000,300500,38
20240705,094600,4194275500,300500,300000,300500,300000,24
20240705,094500,4187064000,300000,300500,300500,300000,48
20240705,094400,4172657000,300000,300500,300500,300000,29
20240705,094300,4163953000,300500,300000,300500,299500,58
20240705,094200,4146552000,299500,300000,300500,299500,107
20240705,094100,4114450500,300000,300000,300500,299500,113
20240705,094000,4080555000,300500,300500,300500,300000,15
20240705,093900,4076050000,300500,300500,300500,300000,37
20240705,093800,4064937000,300500,300000,300500,300000,26
20240705,093700,4057135000,300000,300000,300500,299500,84
20240705,093600,4031929500,300000,299500,300000,299500,100
20240705,093500,4001945500,300000,299500,300000,299000,39
20240705,093400,3990261500,299000,299000,299500,299000,45
20240705,093300,3976799000,299500,299000,299500,299000,43
20240705,093200,3963926000,299000,299500,299500,299000,161
20240705,093100,3915732500,300000,300000,300000,299500,80
20240705,093000,3891748500,299500,299500,300000,299500,18
20240705,092900,3886356000,300000,300000,300500,300000,33
20240705,092800,3876454500,300000,300500,300500,299500,129
20240705,092700,3837723000,301000,301000,301500,299000,252
20240705,092600,3761997000,301000,301500,301500,301000,84
20240705,092500,3736703000,301000,300500,301500,300500,71
20240705,092400,3715340500,301000,300500,301000,300000,81
20240705,092300,3691001500,300000,300500,300500,300000,16
20240705,092200,3686195500,300000,300000,300500,300000,103
20240705,092100,3655295000,300000,301000,301000,300000,279
20240705,092000,3571514500,301000,300500,301000,300500,74
20240705,091900,3549251500,300500,301000,301000,300500,137
20240705,091800,3508027500,300500,300500,301000,300500,99
20240705,091700,3478248000,300500,301500,302000,300500,289
20240705,091600,3391308000,302000,302000,302000,301500,619
20240705,091500,3204417000,302000,301500,302000,301000,133
20240705,091400,3164319000,301500,301000,301500,301000,58
20240705,091300,3146854500,301000,301500,302000,301000,161
20240705,091200,3098312500,301500,301000,301500,301000,129
20240705,091100,3059433000,301000,301000,302000,301000,75
20240705,091000,3036846000,301000,302500,302500,300500,474
20240705,090900,2893935500,302500,301000,302500,300500,462
20240705,090800,2754595000,300500,300500,301000,300500,125
20240705,090700,2717023000,300500,299500,300500,299500,486
20240705,090600,2571254000,299500,300000,300000,299000,161
20240705,090500,2523077000,299000,301500,302000,298500,1240
20240705,090400,2152066500,301500,303500,304000,301500,973
20240705,090300,1857517000,303500,303500,304000,302000,937
20240705,090200,1573538000,304000,303000,304000,303000,424
20240705,090100,1444745500,303000,304500,305500,303000,1507
20240705,090000,986269000,304500,303000,304500,300000,3247