KissMeData/300080/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,211700,854000950,25650,25650,25650,25650,470
20240702,211600,854000950,25650,25650,25650,25650,0
20240702,211500,854000950,25650,25650,25650,25650,0
20240702,211400,854000950,25650,25650,25650,25650,0
20240702,211300,854000950,25650,25650,25650,25650,0
20240702,211200,854000950,25650,25650,25650,25650,0
20240702,211100,854000950,25650,25650,25650,25650,0
20240702,211000,854000950,25650,25650,25650,25650,0
20240702,210900,854000950,25650,25650,25650,25650,0
20240702,210800,854000950,25650,25650,25650,25650,0
20240702,210700,854000950,25650,25650,25650,25650,0
20240702,210600,854000950,25650,25650,25650,25650,0
20240702,210500,854000950,25650,25650,25650,25650,0
20240702,210400,854000950,25650,25650,25650,25650,0
20240702,210300,854000950,25650,25650,25650,25650,0
20240702,210200,854000950,25650,25650,25650,25650,0
20240702,210100,854000950,25650,25650,25650,25650,0
20240702,210000,854000950,25650,25650,25650,25650,0
20240702,205900,854000950,25650,25650,25650,25650,0
20240702,205800,854000950,25650,25650,25650,25650,0
20240702,205700,854000950,25650,25650,25650,25650,0
20240702,205600,854000950,25650,25650,25650,25650,0
20240702,205500,854000950,25650,25650,25650,25650,0
20240702,205400,854000950,25650,25650,25650,25650,0
20240702,205300,854000950,25650,25650,25650,25650,0
20240702,205200,854000950,25650,25650,25650,25650,0
20240702,205100,854000950,25650,25650,25650,25650,0
20240702,205000,854000950,25650,25650,25650,25650,0
20240702,204900,854000950,25650,25650,25650,25650,0
20240702,204800,854000950,25650,25650,25650,25650,0
20240702,204700,854000950,25650,25650,25650,25650,470
20240702,204600,854000950,25650,25650,25650,25650,0
20240702,204500,854000950,25650,25650,25650,25650,0
20240702,204400,854000950,25650,25650,25650,25650,0
20240702,204300,854000950,25650,25650,25650,25650,0
20240702,204200,854000950,25650,25650,25650,25650,0
20240702,204100,854000950,25650,25650,25650,25650,0
20240702,204000,854000950,25650,25650,25650,25650,0
20240702,203900,854000950,25650,25650,25650,25650,0
20240702,203800,854000950,25650,25650,25650,25650,0
20240702,203700,854000950,25650,25650,25650,25650,0
20240702,203600,854000950,25650,25650,25650,25650,0
20240702,203500,854000950,25650,25650,25650,25650,0
20240702,203400,854000950,25650,25650,25650,25650,0
20240702,203300,854000950,25650,25650,25650,25650,0
20240702,203200,854000950,25650,25650,25650,25650,0
20240702,203100,854000950,25650,25650,25650,25650,0
20240702,203000,854000950,25650,25650,25650,25650,0
20240702,202900,854000950,25650,25650,25650,25650,0
20240702,202800,854000950,25650,25650,25650,25650,0
20240702,202700,854000950,25650,25650,25650,25650,0
20240702,202600,854000950,25650,25650,25650,25650,0
20240702,202500,854000950,25650,25650,25650,25650,0
20240702,202400,854000950,25650,25650,25650,25650,0
20240702,202300,854000950,25650,25650,25650,25650,0
20240702,202200,854000950,25650,25650,25650,25650,0
20240702,202100,854000950,25650,25650,25650,25650,0
20240702,202000,854000950,25650,25650,25650,25650,0
20240702,201900,854000950,25650,25650,25650,25650,0
20240702,201800,854000950,25650,25650,25650,25650,0
20240702,201700,854000950,25650,25650,25650,25650,470
20240702,201600,854000950,25650,25650,25650,25650,0
20240702,201500,854000950,25650,25650,25650,25650,0
20240702,201400,854000950,25650,25650,25650,25650,0
20240702,201300,854000950,25650,25650,25650,25650,0
20240702,201200,854000950,25650,25650,25650,25650,0
20240702,201100,854000950,25650,25650,25650,25650,0
20240702,201000,854000950,25650,25650,25650,25650,0
20240702,200900,854000950,25650,25650,25650,25650,0
20240702,200800,854000950,25650,25650,25650,25650,0
20240702,200700,854000950,25650,25650,25650,25650,0
20240702,200600,854000950,25650,25650,25650,25650,0
20240702,200500,854000950,25650,25650,25650,25650,0
20240702,200400,854000950,25650,25650,25650,25650,0
20240702,200300,854000950,25650,25650,25650,25650,0
20240702,200200,854000950,25650,25650,25650,25650,0
20240702,200100,854000950,25650,25650,25650,25650,0
20240702,200000,854000950,25650,25650,25650,25650,0
20240702,195900,854000950,25650,25650,25650,25650,0
20240702,195800,854000950,25650,25650,25650,25650,0
20240702,195700,854000950,25650,25650,25650,25650,0
20240702,195600,854000950,25650,25650,25650,25650,0
20240702,195500,854000950,25650,25650,25650,25650,0
20240702,195400,854000950,25650,25650,25650,25650,0
20240702,195300,854000950,25650,25650,25650,25650,0
20240702,195200,854000950,25650,25650,25650,25650,0
20240702,195100,854000950,25650,25650,25650,25650,0
20240702,195000,854000950,25650,25650,25650,25650,0
20240702,194900,854000950,25650,25650,25650,25650,0
20240702,194800,854000950,25650,25650,25650,25650,0
20240702,194700,854000950,25650,25650,25650,25650,470
20240702,194600,854000950,25650,25650,25650,25650,0
20240702,194500,854000950,25650,25650,25650,25650,0
20240702,194400,854000950,25650,25650,25650,25650,0
20240702,194300,854000950,25650,25650,25650,25650,0
20240702,194200,854000950,25650,25650,25650,25650,0
20240702,194100,854000950,25650,25650,25650,25650,0
20240702,194000,854000950,25650,25650,25650,25650,0
20240702,193900,854000950,25650,25650,25650,25650,0
20240702,193800,854000950,25650,25650,25650,25650,0
20240702,193700,854000950,25650,25650,25650,25650,0
20240702,193600,854000950,25650,25650,25650,25650,0
20240702,193500,854000950,25650,25650,25650,25650,0
20240702,193400,854000950,25650,25650,25650,25650,0
20240702,193300,854000950,25650,25650,25650,25650,0
20240702,193200,854000950,25650,25650,25650,25650,0
20240702,193100,854000950,25650,25650,25650,25650,0
20240702,193000,854000950,25650,25650,25650,25650,0
20240702,192900,854000950,25650,25650,25650,25650,0
20240702,192800,854000950,25650,25650,25650,25650,0
20240702,192700,854000950,25650,25650,25650,25650,0
20240702,192600,854000950,25650,25650,25650,25650,0
20240702,192500,854000950,25650,25650,25650,25650,0
20240702,192400,854000950,25650,25650,25650,25650,0
20240702,192300,854000950,25650,25650,25650,25650,0
20240702,192200,854000950,25650,25650,25650,25650,0
20240702,192100,854000950,25650,25650,25650,25650,0
20240702,192000,854000950,25650,25650,25650,25650,0
20240702,191900,854000950,25650,25650,25650,25650,0
20240702,191800,854000950,25650,25650,25650,25650,0
20240702,191700,854000950,25650,25650,25650,25650,470
20240702,191600,854000950,25650,25650,25650,25650,0
20240702,191500,854000950,25650,25650,25650,25650,0
20240702,191400,854000950,25650,25650,25650,25650,0
20240702,191300,854000950,25650,25650,25650,25650,0
20240702,191200,854000950,25650,25650,25650,25650,0
20240702,191100,854000950,25650,25650,25650,25650,0
20240702,191000,854000950,25650,25650,25650,25650,0
20240702,190900,854000950,25650,25650,25650,25650,0
20240702,190800,854000950,25650,25650,25650,25650,0
20240702,190700,854000950,25650,25650,25650,25650,0
20240702,190600,854000950,25650,25650,25650,25650,0
20240702,190500,854000950,25650,25650,25650,25650,0
20240702,190400,854000950,25650,25650,25650,25650,0
20240702,190300,854000950,25650,25650,25650,25650,0
20240702,190200,854000950,25650,25650,25650,25650,0
20240702,190100,854000950,25650,25650,25650,25650,0
20240702,190000,854000950,25650,25650,25650,25650,0
20240702,185900,854000950,25650,25650,25650,25650,0
20240702,185800,854000950,25650,25650,25650,25650,0
20240702,185700,854000950,25650,25650,25650,25650,0
20240702,185600,854000950,25650,25650,25650,25650,0
20240702,185500,854000950,25650,25650,25650,25650,0
20240702,185400,854000950,25650,25650,25650,25650,0
20240702,185300,854000950,25650,25650,25650,25650,0
20240702,185200,854000950,25650,25650,25650,25650,0
20240702,185100,854000950,25650,25650,25650,25650,0
20240702,185000,854000950,25650,25650,25650,25650,0
20240702,184900,854000950,25650,25650,25650,25650,0
20240702,184800,854000950,25650,25650,25650,25650,0
20240702,184700,854000950,25650,25650,25650,25650,470
20240702,184600,854000950,25650,25650,25650,25650,0
20240702,184500,854000950,25650,25650,25650,25650,0
20240702,184400,854000950,25650,25650,25650,25650,0
20240702,184300,854000950,25650,25650,25650,25650,0
20240702,184200,854000950,25650,25650,25650,25650,0
20240702,184100,854000950,25650,25650,25650,25650,0
20240702,184000,854000950,25650,25650,25650,25650,0
20240702,183900,854000950,25650,25650,25650,25650,0
20240702,183800,854000950,25650,25650,25650,25650,0
20240702,183700,854000950,25650,25650,25650,25650,0
20240702,183600,854000950,25650,25650,25650,25650,0
20240702,183500,854000950,25650,25650,25650,25650,0
20240702,183400,854000950,25650,25650,25650,25650,0
20240702,183300,854000950,25650,25650,25650,25650,0
20240702,183200,854000950,25650,25650,25650,25650,0
20240702,183100,854000950,25650,25650,25650,25650,0
20240702,183000,854000950,25650,25650,25650,25650,0
20240702,182900,854000950,25650,25650,25650,25650,0
20240702,182800,854000950,25650,25650,25650,25650,0
20240702,182700,854000950,25650,25650,25650,25650,0
20240702,182600,854000950,25650,25650,25650,25650,0
20240702,182500,854000950,25650,25650,25650,25650,0
20240702,182400,854000950,25650,25650,25650,25650,0
20240702,182300,854000950,25650,25650,25650,25650,0
20240702,182200,854000950,25650,25650,25650,25650,0
20240702,182100,854000950,25650,25650,25650,25650,0
20240702,182000,854000950,25650,25650,25650,25650,0
20240702,181900,854000950,25650,25650,25650,25650,0
20240702,181800,854000950,25650,25650,25650,25650,0
20240702,181700,854000950,25650,25650,25650,25650,470
20240702,181600,854000950,25650,25650,25650,25650,0
20240702,181500,854000950,25650,25650,25650,25650,0
20240702,181400,854000950,25650,25650,25650,25650,0
20240702,181300,854000950,25650,25650,25650,25650,0
20240702,181200,854000950,25650,25650,25650,25650,0
20240702,181100,854000950,25650,25650,25650,25650,0
20240702,181000,854000950,25650,25650,25650,25650,0
20240702,180900,854000950,25650,25650,25650,25650,0
20240702,180800,854000950,25650,25650,25650,25650,0
20240702,180700,854000950,25650,25650,25650,25650,0
20240702,180600,854000950,25650,25650,25650,25650,0
20240702,180500,854000950,25650,25650,25650,25650,0
20240702,180400,854000950,25650,25650,25650,25650,0
20240702,180300,854000950,25650,25650,25650,25650,0
20240702,180200,854000950,25650,25650,25650,25650,0
20240702,180100,854000950,25650,25650,25650,25650,0
20240702,180000,854000950,25650,25650,25650,25650,0
20240702,175900,854000950,25650,25650,25650,25650,0
20240702,175800,854000950,25650,25650,25650,25650,0
20240702,175700,854000950,25650,25650,25650,25650,0
20240702,175600,854000950,25650,25650,25650,25650,0
20240702,175500,854000950,25650,25650,25650,25650,0
20240702,175400,854000950,25650,25650,25650,25650,0
20240702,175300,854000950,25650,25650,25650,25650,0
20240702,175200,854000950,25650,25650,25650,25650,0
20240702,175100,854000950,25650,25650,25650,25650,0
20240702,175000,854000950,25650,25650,25650,25650,0
20240702,174900,854000950,25650,25650,25650,25650,0
20240702,174800,854000950,25650,25650,25650,25650,0
20240702,174700,854000950,25650,25650,25650,25650,470
20240702,174600,854000950,25650,25650,25650,25650,0
20240702,174500,854000950,25650,25650,25650,25650,0
20240702,174400,854000950,25650,25650,25650,25650,0
20240702,174300,854000950,25650,25650,25650,25650,0
20240702,174200,854000950,25650,25650,25650,25650,0
20240702,174100,854000950,25650,25650,25650,25650,0
20240702,174000,854000950,25650,25650,25650,25650,0
20240702,173900,854000950,25650,25650,25650,25650,0
20240702,173800,854000950,25650,25650,25650,25650,0
20240702,173700,854000950,25650,25650,25650,25650,0
20240702,173600,854000950,25650,25650,25650,25650,0
20240702,173500,854000950,25650,25650,25650,25650,0
20240702,173400,854000950,25650,25650,25650,25650,0
20240702,173300,854000950,25650,25650,25650,25650,0
20240702,173200,854000950,25650,25650,25650,25650,0
20240702,173100,854000950,25650,25650,25650,25650,0
20240702,173000,854000950,25650,25650,25650,25650,0
20240702,172900,854000950,25650,25650,25650,25650,0
20240702,172800,854000950,25650,25650,25650,25650,0
20240702,172700,854000950,25650,25650,25650,25650,0
20240702,172600,854000950,25650,25650,25650,25650,0
20240702,172500,854000950,25650,25650,25650,25650,0
20240702,172400,854000950,25650,25650,25650,25650,0
20240702,172300,854000950,25650,25650,25650,25650,0
20240702,172200,854000950,25650,25650,25650,25650,0
20240702,172100,854000950,25650,25650,25650,25650,0
20240702,172000,854000950,25650,25650,25650,25650,0
20240702,171900,854000950,25650,25650,25650,25650,0
20240702,171800,854000950,25650,25650,25650,25650,0
20240702,171700,854000950,25650,25650,25650,25650,470
20240702,171600,854000950,25650,25650,25650,25650,0
20240702,171500,854000950,25650,25650,25650,25650,0
20240702,171400,854000950,25650,25650,25650,25650,0
20240702,171300,854000950,25650,25650,25650,25650,0
20240702,171200,854000950,25650,25650,25650,25650,0
20240702,171100,854000950,25650,25650,25650,25650,0
20240702,171000,854000950,25650,25650,25650,25650,0
20240702,170900,854000950,25650,25650,25650,25650,0
20240702,170800,854000950,25650,25650,25650,25650,0
20240702,170700,854000950,25650,25650,25650,25650,0
20240702,170600,854000950,25650,25650,25650,25650,0
20240702,170500,854000950,25650,25650,25650,25650,0
20240702,170400,854000950,25650,25650,25650,25650,0
20240702,170300,854000950,25650,25650,25650,25650,0
20240702,170200,854000950,25650,25650,25650,25650,0
20240702,170100,854000950,25650,25650,25650,25650,0
20240702,170000,854000950,25650,25650,25650,25650,0
20240702,165900,854000950,25650,25650,25650,25650,0
20240702,165800,854000950,25650,25650,25650,25650,0
20240702,165700,854000950,25650,25650,25650,25650,0
20240702,165600,854000950,25650,25650,25650,25650,0
20240702,165500,854000950,25650,25650,25650,25650,0
20240702,165400,854000950,25650,25650,25650,25650,0
20240702,165300,854000950,25650,25650,25650,25650,0
20240702,165200,854000950,25650,25650,25650,25650,0
20240702,165100,854000950,25650,25650,25650,25650,0
20240702,165000,854000950,25650,25650,25650,25650,0
20240702,164900,854000950,25650,25650,25650,25650,0
20240702,164800,854000950,25650,25650,25650,25650,0
20240702,164700,854000950,25650,25650,25650,25650,470
20240702,164600,854000950,25650,25650,25650,25650,0
20240702,164500,854000950,25650,25650,25650,25650,0
20240702,164400,854000950,25650,25650,25650,25650,0
20240702,164300,854000950,25650,25650,25650,25650,0
20240702,164200,854000950,25650,25650,25650,25650,0
20240702,164100,854000950,25650,25650,25650,25650,0
20240702,164000,854000950,25650,25650,25650,25650,0
20240702,163900,854000950,25650,25650,25650,25650,0
20240702,163800,854000950,25650,25650,25650,25650,0
20240702,163700,854000950,25650,25650,25650,25650,0
20240702,163600,854000950,25650,25650,25650,25650,0
20240702,163500,854000950,25650,25650,25650,25650,0
20240702,163400,854000950,25650,25650,25650,25650,0
20240702,163300,854000950,25650,25650,25650,25650,0
20240702,163200,854000950,25650,25650,25650,25650,0
20240702,163100,854000950,25650,25650,25650,25650,0
20240702,163000,854000950,25650,25650,25650,25650,0
20240702,162900,854000950,25650,25650,25650,25650,0
20240702,162800,854000950,25650,25650,25650,25650,0
20240702,162700,854000950,25650,25650,25650,25650,0
20240702,162600,854000950,25650,25650,25650,25650,0
20240702,162500,854000950,25650,25650,25650,25650,0
20240702,162400,854000950,25650,25650,25650,25650,0
20240702,162300,854000950,25650,25650,25650,25650,0
20240702,162200,854000950,25650,25650,25650,25650,0
20240702,162100,854000950,25650,25650,25650,25650,0
20240702,162000,854000950,25650,25650,25650,25650,0
20240702,161900,854000950,25650,25650,25650,25650,0
20240702,161800,854000950,25650,25650,25650,25650,0
20240702,161700,854000950,25650,25650,25650,25650,470
20240702,161600,854000950,25650,25650,25650,25650,0
20240702,161500,854000950,25650,25650,25650,25650,0
20240702,161400,854000950,25650,25650,25650,25650,0
20240702,161300,854000950,25650,25650,25650,25650,0
20240702,161200,854000950,25650,25650,25650,25650,0
20240702,161100,854000950,25650,25650,25650,25650,0
20240702,161000,854000950,25650,25650,25650,25650,0
20240702,160900,854000950,25650,25650,25650,25650,0
20240702,160800,854000950,25650,25650,25650,25650,0
20240702,160700,854000950,25650,25650,25650,25650,0
20240702,160600,854000950,25650,25650,25650,25650,0
20240702,160500,854000950,25650,25650,25650,25650,0
20240702,160400,854000950,25650,25650,25650,25650,0
20240702,160300,854000950,25650,25650,25650,25650,0
20240702,160200,854000950,25650,25650,25650,25650,0
20240702,160100,854000950,25650,25650,25650,25650,0
20240702,160000,854000950,25650,25650,25650,25650,0
20240702,155900,854000950,25650,25650,25650,25650,0
20240702,155800,854000950,25650,25650,25650,25650,0
20240702,155700,854000950,25650,25650,25650,25650,0
20240702,155600,854000950,25650,25650,25650,25650,0
20240702,155500,854000950,25650,25650,25650,25650,0
20240702,155400,854000950,25650,25650,25650,25650,0
20240702,155300,854000950,25650,25650,25650,25650,0
20240702,155200,854000950,25650,25650,25650,25650,0
20240702,155100,854000950,25650,25650,25650,25650,0
20240702,155000,854000950,25650,25650,25650,25650,0
20240702,154900,854000950,25650,25650,25650,25650,0
20240702,154800,854000950,25650,25650,25650,25650,0
20240702,154700,854000950,25650,25650,25650,25650,470
20240702,154600,854000950,25650,25650,25650,25650,0
20240702,154500,854000950,25650,25650,25650,25650,0
20240702,154400,854000950,25650,25650,25650,25650,0
20240702,154300,854000950,25650,25650,25650,25650,0
20240702,154200,854000950,25650,25650,25650,25650,0
20240702,154100,854000950,25650,25650,25650,25650,0
20240702,154000,854000950,25650,25650,25650,25650,0
20240702,153900,854000950,25650,25650,25650,25650,0
20240702,153800,854000950,25650,25650,25650,25650,0
20240702,153700,854000950,25650,25650,25650,25650,0
20240702,153600,854000950,25650,25650,25650,25650,0
20240702,153500,854000950,25650,25650,25650,25650,0
20240702,153400,854000950,25650,25650,25650,25650,0
20240702,153300,854000950,25650,25650,25650,25650,0
20240702,153200,854000950,25650,25650,25650,25650,0
20240702,153100,854000950,25650,25650,25650,25650,0
20240702,153000,854000950,25650,25650,25650,25650,470
20240702,152900,841945450,25800,25800,25800,25800,0
20240702,152800,841945450,25800,25800,25800,25800,0
20240702,152700,841945450,25800,25800,25800,25800,0
20240702,152600,841945450,25800,25800,25800,25800,0
20240702,152500,841945450,25800,25800,25800,25800,0
20240702,152400,841945450,25800,25800,25800,25800,0
20240702,152300,841945450,25800,25800,25800,25800,0
20240702,152200,841945450,25800,25800,25800,25800,0
20240702,152100,841945450,25800,25800,25800,25800,0
20240702,152000,841945450,25800,25800,25800,25800,0
20240702,151900,841945450,25800,25650,25800,25650,189
20240702,151800,837086600,25700,25700,25700,25700,1
20240702,151700,837060900,25650,25650,25650,25650,0
20240702,151600,837060900,25650,25650,25650,25650,200
20240702,151500,831930900,25650,25700,25700,25650,1363
20240702,151400,796969450,25700,25700,25700,25700,196
20240702,151300,791932250,25700,25700,25700,25700,0
20240702,151200,791932250,25700,25700,25700,25700,12
20240702,151100,791623850,25700,25700,25700,25700,50
20240702,151000,790338850,25700,25700,25700,25700,10
20240702,150900,790081850,25700,25700,25700,25700,16
20240702,150800,789670650,25700,25700,25700,25700,176
20240702,150700,785147450,25750,25750,25750,25750,1
20240702,150600,785121700,25750,25750,25750,25750,11
20240702,150500,784838450,25750,25750,25750,25750,0
20240702,150400,784838450,25750,25700,25750,25700,40
20240702,150300,783808600,25700,25700,25700,25700,25
20240702,150200,783166100,25700,25700,25700,25700,0
20240702,150100,783166100,25700,25700,25700,25700,2
20240702,150000,783114700,25700,25700,25700,25700,0
20240702,145900,783114700,25700,25700,25700,25700,46
20240702,145800,781932500,25700,25700,25700,25700,40
20240702,145700,780904500,25700,25700,25700,25700,211
20240702,145600,775481800,25700,25700,25700,25700,0
20240702,145500,775481800,25700,25700,25700,25700,0
20240702,145400,775481800,25700,25700,25700,25700,200
20240702,145300,770341800,25700,25700,25700,25700,17
20240702,145200,769904900,25750,25750,25750,25750,15
20240702,145100,769518650,25750,25750,25750,25750,0
20240702,145000,769518650,25750,25750,25750,25750,0
20240702,144900,769518650,25750,25750,25750,25750,1
20240702,144800,769492900,25750,25750,25750,25750,18
20240702,144700,769029400,25700,25700,25700,25700,0
20240702,144600,769029400,25700,25700,25700,25700,0
20240702,144500,769029400,25700,25700,25700,25700,22
20240702,144400,768464000,25750,25750,25750,25750,1
20240702,144300,768438250,25750,25750,25750,25750,32
20240702,144200,767614250,25700,25700,25700,25700,4
20240702,144100,767511450,25700,25700,25700,25700,0
20240702,144000,767511450,25700,25700,25700,25700,205
20240702,143900,762242950,25750,25750,25750,25750,6
20240702,143800,762088450,25750,25750,25750,25750,0
20240702,143700,762088450,25750,25750,25750,25750,0
20240702,143600,762088450,25750,25750,25750,25750,73
20240702,143500,760208700,25750,25750,25750,25750,0
20240702,143400,760208700,25750,25750,25750,25750,0
20240702,143300,760208700,25750,25750,25750,25750,1
20240702,143200,760182950,25750,25750,25750,25750,11
20240702,143100,759899700,25750,25750,25750,25750,85
20240702,143000,757710950,25750,25750,25750,25750,0
20240702,142900,757710950,25750,25750,25750,25750,0
20240702,142800,757710950,25750,25700,25750,25700,3
20240702,142700,757633800,25700,25700,25700,25700,0
20240702,142600,757633800,25700,25700,25700,25700,11
20240702,142500,757351100,25700,25700,25700,25700,0
20240702,142400,757351100,25700,25700,25700,25700,0
20240702,142300,757351100,25700,25700,25700,25700,0
20240702,142200,757351100,25700,25700,25700,25700,60
20240702,142100,755809100,25700,25700,25700,25700,0
20240702,142000,755809100,25700,25700,25700,25700,0
20240702,141900,755809100,25700,25700,25700,25700,0
20240702,141800,755809100,25700,25700,25700,25700,0
20240702,141700,755809100,25700,25700,25700,25700,0
20240702,141600,755809100,25700,25700,25700,25700,0
20240702,141500,755809100,25700,25700,25700,25700,10
20240702,141400,755552100,25700,25700,25700,25700,0
20240702,141300,755552100,25700,25750,25750,25700,433
20240702,141200,744423500,25750,25750,25750,25750,0
20240702,141100,744423500,25750,25750,25750,25750,60
20240702,141000,742878500,25750,25750,25750,25750,0
20240702,140900,742878500,25750,25750,25750,25750,0
20240702,140800,742878500,25750,25800,25800,25750,32
20240702,140700,742053400,25800,25800,25800,25800,0
20240702,140600,742053400,25800,25800,25800,25800,13
20240702,140500,741718000,25700,25750,25750,25700,112
20240702,140400,738839400,25800,25800,25800,25800,3
20240702,140300,738762000,25700,25700,25700,25700,0
20240702,140200,738762000,25700,25700,25700,25700,35
20240702,140100,737862500,25700,25700,25700,25700,0
20240702,140000,737862500,25700,25750,25750,25700,8
20240702,135900,737656650,25800,25800,25800,25800,11
20240702,135800,737372850,25800,25800,25800,25800,4
20240702,135700,737269650,25800,25800,25800,25800,0
20240702,135600,737269650,25800,25800,25800,25800,19
20240702,135500,736779450,25800,25800,25800,25800,0
20240702,135400,736779450,25800,25800,25800,25800,33
20240702,135300,735928050,25800,25800,25800,25800,5
20240702,135200,735799050,25800,25800,25800,25800,1
20240702,135100,735773250,25800,25800,25800,25800,0
20240702,135000,735773250,25800,25800,25800,25800,0
20240702,134900,735773250,25800,25800,25800,25800,0
20240702,134800,735773250,25800,25800,25800,25800,13
20240702,134700,735437850,25800,25800,25800,25800,1
20240702,134600,735412050,25800,25750,25800,25750,25
20240702,134500,734768150,25750,25750,25750,25750,5
20240702,134400,734639400,25750,25750,25750,25750,19
20240702,134300,734150150,25650,25650,25650,25650,0
20240702,134200,734150150,25650,25700,25700,25650,100
20240702,134100,731583850,25700,25700,25700,25700,7
20240702,134000,731403950,25700,25700,25700,25700,1
20240702,133900,731378250,25700,25700,25700,25700,0
20240702,133800,731378250,25700,25700,25700,25700,0
20240702,133700,731378250,25700,25700,25700,25700,25
20240702,133600,730735750,25750,25750,25750,25750,29
20240702,133500,729989000,25750,25750,25750,25750,0
20240702,133400,729989000,25750,25750,25750,25750,0
20240702,133300,729989000,25750,25750,25750,25750,20
20240702,133200,729474000,25700,25700,25700,25700,35
20240702,133100,728574500,25650,25650,25650,25650,7
20240702,133000,728394950,25650,25650,25650,25650,6
20240702,132900,728241050,25650,25650,25650,25650,83
20240702,132800,726112100,25650,25650,25650,25650,0
20240702,132700,726112100,25650,25650,25650,25650,0
20240702,132600,726112100,25650,25650,25650,25650,0
20240702,132500,726112100,25650,25750,25750,25650,40
20240702,132400,725083100,25650,25700,25700,25650,24
20240702,132300,724467250,25750,25750,25750,25750,3
20240702,132200,724390000,25700,25700,25700,25700,0
20240702,132100,724390000,25700,25700,25700,25700,0
20240702,132000,724390000,25700,25700,25700,25700,0
20240702,131900,724390000,25700,25700,25700,25700,5
20240702,131800,724261500,25700,25700,25700,25700,3
20240702,131700,724184400,25700,25700,25700,25700,4
20240702,131600,724081600,25700,25750,25750,25700,7
20240702,131500,723901650,25700,25750,25750,25700,77
20240702,131400,721919300,25750,25800,25800,25750,200
20240702,131300,716768400,25850,25850,25850,25850,5
20240702,131200,716639150,25850,25850,25850,25850,0
20240702,131100,716639150,25850,25850,25850,25850,1
20240702,131000,716613300,25750,25750,25750,25750,0
20240702,130900,716613300,25750,25800,25800,25750,8
20240702,130800,716406950,25850,25850,25850,25850,0
20240702,130700,716406950,25850,25850,25850,25850,1
20240702,130600,716381100,25800,25800,25800,25800,0
20240702,130500,716381100,25800,25800,25800,25800,4
20240702,130400,716277900,25950,25950,25950,25950,1
20240702,130300,716251950,25950,25950,25950,25950,11
20240702,130200,715966500,25950,25950,25950,25950,10
20240702,130100,715707000,25950,25700,25950,25700,146
20240702,130000,711953050,25650,25650,25650,25650,30
20240702,125900,711183550,25650,25650,25650,25600,78
20240702,125800,709183100,25600,25650,25650,25600,178
20240702,125700,704626000,25650,25650,25650,25600,120
20240702,125600,701553550,25650,25650,25650,25650,0
20240702,125500,701553550,25650,25650,25650,25650,7
20240702,125400,701374000,25650,25700,25700,25650,151
20240702,125300,697498850,25700,25700,25700,25650,124
20240702,125200,694317650,25650,25650,25650,25650,0
20240702,125100,694317650,25650,25650,25650,25600,261
20240702,125000,687628550,25600,25650,25650,25600,113
20240702,124900,684735700,25600,25600,25600,25600,111
20240702,124800,681894100,25600,25600,25600,25600,112
20240702,124700,679026900,25650,25650,25650,25650,11
20240702,124600,678744750,25650,25700,25700,25650,220
20240702,124500,673101500,25650,25650,25650,25650,112
20240702,124400,670228700,25650,25650,25650,25650,111
20240702,124300,667381550,25650,25650,25650,25650,0
20240702,124200,667381550,25650,25700,25700,25650,168
20240702,124100,663072050,25700,25650,25700,25650,116
20240702,124000,660096400,25700,25700,25700,25700,72
20240702,123900,658246000,25700,25600,25700,25600,512
20240702,123800,645106550,25600,25650,25650,25600,118
20240702,123700,642085400,25600,25650,25650,25600,181
20240702,123600,637451700,25600,25600,25650,25600,162
20240702,123500,633304450,25650,25650,25650,25650,67
20240702,123400,631585900,25650,25650,25650,25650,132
20240702,123300,628200100,25650,25650,25650,25650,111
20240702,123200,625352950,25700,25650,25700,25650,115
20240702,123100,622403150,25650,25650,25650,25650,111
20240702,123000,619556000,25700,25700,25700,25650,92
20240702,122900,617194100,25650,25700,25700,25650,114
20240702,122800,614269900,25700,25650,25700,25650,193
20240702,122700,609319400,25650,25650,25650,25650,111
20240702,122600,606472250,25650,25650,25650,25650,0
20240702,122500,606472250,25650,25650,25650,25650,112
20240702,122400,603599450,25650,25700,25700,25650,171
20240702,122300,599210300,25700,25700,25700,25650,138
20240702,122200,595669300,25700,25700,25700,25700,117
20240702,122100,592662400,25700,25700,25700,25700,293
20240702,122000,585132300,25700,25700,25700,25700,140
20240702,121900,581534300,25750,25750,25750,25750,124
20240702,121800,578341300,25800,25800,25800,25800,7
20240702,121700,578160700,25750,25750,25750,25750,112
20240702,121600,575276700,25800,25900,25900,25800,47
20240702,121500,574063000,25800,25750,25800,25750,154
20240702,121400,570095400,25750,25750,25750,25750,0
20240702,121300,570095400,25750,25750,25750,25750,181
20240702,121200,565434650,25750,25800,25800,25750,155
20240702,121100,561441250,25800,25800,25800,25800,43
20240702,121000,560331850,25800,25750,25800,25750,114
20240702,120900,557396250,25800,25800,25800,25800,3
20240702,120800,557318850,25800,25800,25800,25800,99
20240702,120700,554764650,25800,25850,25850,25800,122
20240702,120600,551616550,25800,25750,25800,25750,122
20240702,120500,548474500,25800,25800,25800,25800,10
20240702,120400,548216500,25750,25750,25750,25750,112
20240702,120300,545332500,25750,25800,25800,25750,115
20240702,120200,542371050,25750,25750,25750,25750,132
20240702,120100,538972050,25750,25750,25750,25750,0
20240702,120000,538972050,25750,25800,25800,25750,112
20240702,115900,536088000,25750,25800,25800,25750,122
20240702,115800,532946000,25800,25750,25800,25750,112
20240702,115700,530061950,25800,25800,25800,25800,1
20240702,115600,530036150,25750,25800,25800,25750,138
20240702,115500,526481350,25800,25850,25850,25800,319
20240702,115400,518249350,25800,25850,25850,25800,113
20240702,115300,515333850,25850,25800,25850,25800,248
20240702,115200,508935200,25800,25800,25800,25800,0
20240702,115100,508935200,25800,25800,25800,25800,113
20240702,115000,506019800,25850,25850,25850,25850,299
20240702,114900,498290650,25850,25900,25900,25850,112
20240702,114800,495395400,25900,25900,25900,25900,1
20240702,114700,495369500,25900,25900,25900,25900,43
20240702,114600,494255800,25900,25850,25900,25850,547
20240702,114500,480108000,25850,25850,25850,25850,112
20240702,114400,477212800,25850,25850,25850,25850,54
20240702,114300,475816900,25850,25900,25900,25850,112
20240702,114200,472921650,25850,25900,25900,25850,65
20240702,114100,471241200,25900,25900,25900,25900,439
20240702,114000,459871100,25950,25950,25950,25950,2
20240702,113900,459819200,25900,25950,25950,25900,136
20240702,113800,456295600,25950,26000,26000,25950,65
20240702,113700,454608600,25950,25950,25950,25950,445
20240702,113600,443060850,25950,25900,25950,25900,162
20240702,113500,438862500,25950,25950,25950,25950,8
20240702,113400,438654900,25950,25950,25950,25950,8
20240702,113300,438447300,25900,25900,25900,25900,111
20240702,113200,435572400,25900,25900,25900,25900,142
20240702,113100,431894600,25900,25900,25900,25900,0
20240702,113000,431894600,25900,25950,25950,25900,141
20240702,112900,428241200,25950,25950,25950,25900,86
20240702,112800,426009600,25950,25950,25950,25950,111
20240702,112700,423129150,25950,25950,25950,25950,13
20240702,112600,422791800,25950,25950,25950,25950,202
20240702,112500,417549900,25950,25950,25950,25950,21
20240702,112400,417004950,25950,26100,26100,25950,113
20240702,112300,414072450,26100,26000,26100,26000,100
20240702,112200,411462550,25900,25950,26000,25900,262
20240702,112100,404670850,25950,25950,25950,25950,157
20240702,112000,400596700,26000,26000,26000,26000,60
20240702,111900,399036700,26050,26000,26050,26000,112
20240702,111800,396124650,26000,26050,26050,26000,100
20240702,111700,393524600,26100,26000,26100,26000,113
20240702,111600,390586500,26000,26050,26050,26000,169
20240702,111500,386192100,26000,26000,26000,26000,112
20240702,111400,383280100,26050,26050,26050,26050,30
20240702,111300,382498600,26050,26100,26100,26050,213
20240702,111200,376947450,26100,26100,26100,26100,210
20240702,111100,371466450,26150,26000,26150,26000,112
20240702,111000,368554300,26000,26150,26150,26000,700
20240702,110900,350350050,26050,26050,26050,26050,112
20240702,110800,347432450,26050,26100,26100,26050,164
20240702,110700,343157600,26100,26150,26150,26050,233
20240702,110600,337087350,26050,26050,26050,26000,140
20240702,110500,333442850,26050,26150,26150,26050,22
20240702,110400,332869650,26050,26050,26050,26050,112
20240702,110300,329952050,26150,26050,26150,26050,112
20240702,110200,327034350,26200,26050,26200,26050,113
20240702,110100,324090550,26050,26050,26050,26050,0
20240702,110000,324090550,26050,26100,26150,26050,636
20240702,105900,307495750,26100,26050,26100,26000,255
20240702,105800,300860650,26050,26050,26050,26050,111
20240702,105700,297969100,26050,26050,26050,26050,0
20240702,105600,297969100,26050,26150,26150,26050,406
20240702,105500,287377100,26150,26200,26200,26150,1391
20240702,105400,251000700,26150,26250,26250,26150,811
20240702,105300,229754350,26250,26250,26250,26250,44
20240702,105200,228599350,26250,26250,26300,26250,288
20240702,105100,221036850,26250,26250,26250,26250,112
20240702,105000,218096850,26250,26300,26300,26250,124
20240702,104900,214841700,26300,26300,26300,26300,1
20240702,104800,214815400,26300,26450,26450,26300,116
20240702,104700,211763100,26450,26450,26450,26450,0
20240702,104600,211763100,26450,26450,26450,26450,20
20240702,104500,211234100,26350,26350,26350,26350,0
20240702,104400,211234100,26350,26350,26350,26350,1
20240702,104300,211207750,26450,26350,26450,26350,18
20240702,104200,210732450,26450,26450,26450,26450,3
20240702,104100,210653100,26400,26400,26400,26400,56
20240702,104000,209174700,26400,26400,26400,26400,15
20240702,103900,208778700,26400,26400,26400,26400,0
20240702,103800,208778700,26400,26400,26400,26400,1
20240702,103700,208752300,26400,26400,26400,26400,1
20240702,103600,208725900,26400,26400,26400,26400,0
20240702,103500,208725900,26400,26400,26400,26400,0
20240702,103400,208725900,26400,26400,26400,26400,0
20240702,103300,208725900,26400,26300,26400,26300,22
20240702,103200,208147100,26300,26300,26300,26300,207
20240702,103100,202703000,26300,26300,26300,26300,0
20240702,103000,202703000,26300,26300,26300,26300,2
20240702,102900,202650400,26300,26300,26300,26300,11
20240702,102800,202361100,26300,26300,26300,26300,0
20240702,102700,202361100,26300,26300,26300,26300,1
20240702,102600,202334800,26300,26300,26300,26300,12
20240702,102500,202019200,26300,26300,26300,26300,0
20240702,102400,202019200,26300,26300,26300,26300,2
20240702,102300,201966600,26250,26250,26250,26250,30
20240702,102200,201179100,26250,26250,26250,26250,53
20240702,102100,199787850,26250,26250,26250,26250,0
20240702,102000,199787850,26250,26300,26300,26250,7
20240702,101900,199604050,26400,26400,26400,26400,0
20240702,101800,199604050,26400,26400,26400,26400,2
20240702,101700,199551250,26250,26250,26250,26250,0
20240702,101600,199551250,26250,26250,26250,26250,50
20240702,101500,198238750,26250,26250,26250,26250,0
20240702,101400,198238750,26250,26250,26250,26250,140
20240702,101300,194563750,26300,26300,26300,26300,0
20240702,101200,194563750,26300,26300,26300,26300,30
20240702,101100,193774750,26300,26300,26300,26300,63
20240702,101000,192117850,26300,26300,26300,26300,0
20240702,100900,192117850,26300,26300,26300,26300,0
20240702,100800,192117850,26300,26300,26300,26250,44
20240702,100700,190960700,26300,26300,26300,26300,357
20240702,100600,181571600,26300,26300,26300,26300,0
20240702,100500,181571600,26300,26300,26300,26300,20
20240702,100400,181045600,26300,26300,26300,26300,0
20240702,100300,181045600,26300,26300,26300,26300,1
20240702,100200,181019300,26500,26500,26500,26500,1
20240702,100100,180992800,26500,26500,26500,26500,0
20240702,100000,180992800,26500,26400,26500,26300,16
20240702,095900,180570500,26450,26450,26450,26450,16
20240702,095800,180147300,26400,26400,26400,26400,0
20240702,095700,180147300,26400,26400,26400,26400,10
20240702,095600,179883300,26400,26400,26400,26400,8
20240702,095500,179672100,26400,26400,26400,26400,12
20240702,095400,179355300,26300,26300,26300,26300,0
20240702,095300,179355300,26300,26300,26300,26300,0
20240702,095200,179355300,26300,26250,26300,26250,25
20240702,095100,178698500,26300,26400,26400,26300,200
20240702,095000,173437850,26400,26350,26400,26350,6
20240702,094900,173279700,26300,26350,26350,26300,150
20240702,094800,169330950,26350,26400,26400,26350,60
20240702,094700,167749100,26400,26400,26400,26400,146
20240702,094600,163894700,26400,26400,26400,26400,2
20240702,094500,163841900,26300,26300,26300,26300,50
20240702,094400,162526900,26300,26300,26300,26300,0
20240702,094300,162526900,26300,26300,26300,26300,40
20240702,094200,161474900,26300,26300,26300,26300,197
20240702,094100,156293800,26350,26350,26350,26350,0
20240702,094000,156293800,26350,26350,26350,26350,3
20240702,093900,156214750,26350,26400,26400,26350,449
20240702,093800,144381100,26400,26450,26450,26400,452
20240702,093700,132437600,26450,26450,26450,26450,24
20240702,093600,131802800,26450,26500,26500,26450,839
20240702,093500,109576150,26500,26500,26500,26500,360
20240702,093400,100036150,26500,26500,26500,26500,309
20240702,093300,91847650,26550,26650,26650,26550,163
20240702,093200,87518700,26650,26650,26650,26650,10
20240702,093100,87252200,26650,26650,26650,26650,20
20240702,093000,86719200,26650,26650,26650,26650,22
20240702,092900,86132900,26500,26550,26650,26500,262
20240702,092800,79184650,26550,26550,26550,26550,39
20240702,092700,78149200,26550,26550,26550,26550,253
20240702,092600,71432050,26600,26700,26700,26600,131
20240702,092500,67943550,26750,26700,26750,26700,4
20240702,092400,67836600,26750,26750,26750,26750,138
20240702,092300,64145100,26850,26850,26850,26850,1
20240702,092200,64118250,26900,26750,26900,26750,15
20240702,092100,63716250,26900,26900,26900,26900,5
20240702,092000,63581750,26900,26700,26900,26700,505
20240702,091900,50084300,26650,26650,26650,26600,75
20240702,091800,48085600,26550,26550,26550,26550,0
20240702,091700,48085600,26550,26550,26550,26550,0
20240702,091600,48085600,26550,26550,26550,26550,0
20240702,091500,48085600,26550,26550,26550,26550,0
20240702,091400,48085600,26550,26550,26550,26550,61
20240702,091300,46466050,26500,26500,26500,26500,0
20240702,091200,46466050,26500,26500,26500,26500,0
20240702,091100,46466050,26500,26550,26550,26500,100
20240702,091000,43813250,26550,26600,26600,26550,30
20240702,090900,43016500,26600,26600,26600,26600,15
20240702,090800,42617500,26600,26700,26700,26600,220
20240702,090700,36755500,26700,26700,26700,26700,64
20240702,090600,35046700,26500,26500,26500,26500,0
20240702,090500,35046700,26500,26500,26500,26500,0
20240702,090400,35046700,26500,26500,26550,26500,120
20240702,090300,31866450,26600,26650,26650,26600,106
20240702,090200,29042600,26700,26700,26700,26700,111
20240702,090100,26078900,26700,26800,26800,26700,115
20240702,090000,22997400,26800,26900,26900,26800,755