KissMeData/003570/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,184100,1058241840,19900,19900,19900,19900,568
20240711,184000,1058241840,19900,19900,19900,19900,0
20240711,183900,1058241840,19900,19900,19900,19900,0
20240711,183800,1058241840,19900,19900,19900,19900,0
20240711,183700,1058241840,19900,19900,19900,19900,0
20240711,183600,1058241840,19900,19900,19900,19900,0
20240711,183500,1058241840,19900,19900,19900,19900,0
20240711,183400,1058241840,19900,19900,19900,19900,0
20240711,183300,1058241840,19900,19900,19900,19900,0
20240711,183200,1058241840,19900,19900,19900,19900,0
20240711,183100,1058241840,19900,19900,19900,19900,0
20240711,183000,1058241840,19900,19900,19900,19900,0
20240711,182900,1058241840,19900,19900,19900,19900,0
20240711,182800,1058241840,19900,19900,19900,19900,0
20240711,182700,1058241840,19900,19900,19900,19900,0
20240711,182600,1058241840,19900,19900,19900,19900,0
20240711,182500,1058241840,19900,19900,19900,19900,0
20240711,182400,1058241840,19900,19900,19900,19900,0
20240711,182300,1058241840,19900,19900,19900,19900,0
20240711,182200,1058241840,19900,19900,19900,19900,0
20240711,182100,1058241840,19900,19900,19900,19900,0
20240711,182000,1058241840,19900,19900,19900,19900,0
20240711,181900,1058241840,19900,19900,19900,19900,0
20240711,181800,1058241840,19900,19900,19900,19900,0
20240711,181700,1058241840,19900,19900,19900,19900,0
20240711,181600,1058241840,19900,19900,19900,19900,0
20240711,181500,1058241840,19900,19900,19900,19900,0
20240711,181400,1058241840,19900,19900,19900,19900,0
20240711,181300,1058241840,19900,19900,19900,19900,0
20240711,181200,1058241840,19900,19900,19900,19900,0
20240711,181100,1058241840,19900,19900,19900,19900,568
20240711,181000,1058241840,19900,19900,19900,19900,0
20240711,180900,1058241840,19900,19900,19900,19900,0
20240711,180800,1058241840,19900,19900,19900,19900,0
20240711,180700,1058241840,19900,19900,19900,19900,0
20240711,180600,1058241840,19900,19900,19900,19900,0
20240711,180500,1058241840,19900,19900,19900,19900,0
20240711,180400,1058241840,19900,19900,19900,19900,0
20240711,180300,1058241840,19900,19900,19900,19900,0
20240711,180200,1058241840,19900,19900,19900,19900,0
20240711,180100,1058241840,19900,19900,19900,19900,0
20240711,180000,1058241840,19900,19900,19900,19900,0
20240711,175900,1058241840,19900,19900,19900,19900,0
20240711,175800,1058241840,19900,19900,19900,19900,0
20240711,175700,1058241840,19900,19900,19900,19900,0
20240711,175600,1058241840,19900,19900,19900,19900,0
20240711,175500,1058241840,19900,19900,19900,19900,0
20240711,175400,1058241840,19900,19900,19900,19900,0
20240711,175300,1058241840,19900,19900,19900,19900,0
20240711,175200,1058241840,19900,19900,19900,19900,0
20240711,175100,1058241840,19900,19900,19900,19900,0
20240711,175000,1058241840,19900,19900,19900,19900,0
20240711,174900,1058241840,19900,19900,19900,19900,0
20240711,174800,1058241840,19900,19900,19900,19900,0
20240711,174700,1058241840,19900,19900,19900,19900,0
20240711,174600,1058241840,19900,19900,19900,19900,0
20240711,174500,1058241840,19900,19900,19900,19900,0
20240711,174400,1058241840,19900,19900,19900,19900,0
20240711,174300,1058241840,19900,19900,19900,19900,0
20240711,174200,1058241840,19900,19900,19900,19900,0
20240711,174100,1058241840,19900,19900,19900,19900,568
20240711,174000,1058241840,19900,19900,19900,19900,0
20240711,173900,1058241840,19900,19900,19900,19900,0
20240711,173800,1058241840,19900,19900,19900,19900,0
20240711,173700,1058241840,19900,19900,19900,19900,0
20240711,173600,1058241840,19900,19900,19900,19900,0
20240711,173500,1058241840,19900,19900,19900,19900,0
20240711,173400,1058241840,19900,19900,19900,19900,0
20240711,173300,1058241840,19900,19900,19900,19900,0
20240711,173200,1058241840,19900,19900,19900,19900,0
20240711,173100,1058241840,19900,19900,19900,19900,0
20240711,173000,1058241840,19900,19900,19900,19900,0
20240711,172900,1058241840,19900,19900,19900,19900,0
20240711,172800,1058241840,19900,19900,19900,19900,0
20240711,172700,1058241840,19900,19900,19900,19900,0
20240711,172600,1058241840,19900,19900,19900,19900,0
20240711,172500,1058241840,19900,19900,19900,19900,0
20240711,172400,1058241840,19900,19900,19900,19900,0
20240711,172300,1058241840,19900,19900,19900,19900,0
20240711,172200,1058241840,19900,19900,19900,19900,0
20240711,172100,1058241840,19900,19900,19900,19900,0
20240711,172000,1058241840,19900,19900,19900,19900,0
20240711,171900,1058241840,19900,19900,19900,19900,0
20240711,171800,1058241840,19900,19900,19900,19900,0
20240711,171700,1058241840,19900,19900,19900,19900,0
20240711,171600,1058241840,19900,19900,19900,19900,0
20240711,171500,1058241840,19900,19900,19900,19900,0
20240711,171400,1058241840,19900,19900,19900,19900,0
20240711,171300,1058241840,19900,19900,19900,19900,0
20240711,171200,1058241840,19900,19900,19900,19900,0
20240711,171100,1058241840,19900,19900,19900,19900,568
20240711,171000,1058241840,19900,19900,19900,19900,0
20240711,170900,1058241840,19900,19900,19900,19900,0
20240711,170800,1058241840,19900,19900,19900,19900,0
20240711,170700,1058241840,19900,19900,19900,19900,0
20240711,170600,1058241840,19900,19900,19900,19900,0
20240711,170500,1058241840,19900,19900,19900,19900,0
20240711,170400,1058241840,19900,19900,19900,19900,0
20240711,170300,1058241840,19900,19900,19900,19900,0
20240711,170200,1058241840,19900,19900,19900,19900,0
20240711,170100,1058241840,19900,19900,19900,19900,0
20240711,170000,1058241840,19900,19900,19900,19900,0
20240711,165900,1058241840,19900,19900,19900,19900,0
20240711,165800,1058241840,19900,19900,19900,19900,0
20240711,165700,1058241840,19900,19900,19900,19900,0
20240711,165600,1058241840,19900,19900,19900,19900,0
20240711,165500,1058241840,19900,19900,19900,19900,0
20240711,165400,1058241840,19900,19900,19900,19900,0
20240711,165300,1058241840,19900,19900,19900,19900,0
20240711,165200,1058241840,19900,19900,19900,19900,0
20240711,165100,1058241840,19900,19900,19900,19900,0
20240711,165000,1058241840,19900,19900,19900,19900,0
20240711,164900,1058241840,19900,19900,19900,19900,0
20240711,164800,1058241840,19900,19900,19900,19900,0
20240711,164700,1058241840,19900,19900,19900,19900,0
20240711,164600,1058241840,19900,19900,19900,19900,0
20240711,164500,1058241840,19900,19900,19900,19900,0
20240711,164400,1058241840,19900,19900,19900,19900,0
20240711,164300,1058241840,19900,19900,19900,19900,0
20240711,164200,1058241840,19900,19900,19900,19900,0
20240711,164100,1058241840,19900,19900,19900,19900,568
20240711,164000,1058241840,19900,19900,19900,19900,0
20240711,163900,1058241840,19900,19900,19900,19900,0
20240711,163800,1058241840,19900,19900,19900,19900,0
20240711,163700,1058241840,19900,19900,19900,19900,0
20240711,163600,1058241840,19900,19900,19900,19900,0
20240711,163500,1058241840,19900,19900,19900,19900,0
20240711,163400,1058241840,19900,19900,19900,19900,0
20240711,163300,1058241840,19900,19900,19900,19900,0
20240711,163200,1058241840,19900,19900,19900,19900,0
20240711,163100,1058241840,19900,19900,19900,19900,0
20240711,163000,1058241840,19900,19900,19900,19900,0
20240711,162900,1058241840,19900,19900,19900,19900,0
20240711,162800,1058241840,19900,19900,19900,19900,0
20240711,162700,1058241840,19900,19900,19900,19900,0
20240711,162600,1058241840,19900,19900,19900,19900,0
20240711,162500,1058241840,19900,19900,19900,19900,0
20240711,162400,1058241840,19900,19900,19900,19900,0
20240711,162300,1058241840,19900,19900,19900,19900,0
20240711,162200,1058241840,19900,19900,19900,19900,0
20240711,162100,1058241840,19900,19900,19900,19900,0
20240711,162000,1058241840,19900,19900,19900,19900,0
20240711,161900,1058241840,19900,19900,19900,19900,0
20240711,161800,1058241840,19900,19900,19900,19900,0
20240711,161700,1058241840,19900,19900,19900,19900,0
20240711,161600,1058241840,19900,19900,19900,19900,0
20240711,161500,1058241840,19900,19900,19900,19900,0
20240711,161400,1058241840,19900,19900,19900,19900,0
20240711,161300,1058241840,19900,19900,19900,19900,0
20240711,161200,1058241840,19900,19900,19900,19900,0
20240711,161100,1058241840,19900,19900,19900,19900,568
20240711,161000,1058241840,19900,19900,19900,19900,0
20240711,160900,1058241840,19900,19900,19900,19900,0
20240711,160800,1058241840,19900,19900,19900,19900,0
20240711,160700,1058241840,19900,19900,19900,19900,0
20240711,160600,1058241840,19900,19900,19900,19900,0
20240711,160500,1058241840,19900,19900,19900,19900,0
20240711,160400,1058241840,19900,19900,19900,19900,0
20240711,160300,1058241840,19900,19900,19900,19900,0
20240711,160200,1058241840,19900,19900,19900,19900,0
20240711,160100,1058241840,19900,19900,19900,19900,0
20240711,160000,1058241840,19900,19900,19900,19900,0
20240711,155900,1058241840,19900,19900,19900,19900,0
20240711,155800,1058241840,19900,19900,19900,19900,0
20240711,155700,1058241840,19900,19900,19900,19900,0
20240711,155600,1058241840,19900,19900,19900,19900,0
20240711,155500,1058241840,19900,19900,19900,19900,0
20240711,155400,1058241840,19900,19900,19900,19900,0
20240711,155300,1058241840,19900,19900,19900,19900,0
20240711,155200,1058241840,19900,19900,19900,19900,0
20240711,155100,1058241840,19900,19900,19900,19900,0
20240711,155000,1058241840,19900,19900,19900,19900,0
20240711,154900,1058241840,19900,19900,19900,19900,0
20240711,154800,1058241840,19900,19900,19900,19900,0
20240711,154700,1058241840,19900,19900,19900,19900,0
20240711,154600,1058241840,19900,19900,19900,19900,0
20240711,154500,1058241840,19900,19900,19900,19900,0
20240711,154400,1058241840,19900,19900,19900,19900,0
20240711,154300,1058241840,19900,19900,19900,19900,0
20240711,154200,1058241840,19900,19900,19900,19900,0
20240711,154100,1058241840,19900,19900,19900,19900,568
20240711,154000,1058241840,19900,19900,19900,19900,0
20240711,153900,1058241840,19900,19900,19900,19900,0
20240711,153800,1058241840,19900,19900,19900,19900,0
20240711,153700,1058241840,19900,19900,19900,19900,0
20240711,153600,1058241840,19900,19900,19900,19900,0
20240711,153500,1058241840,19900,19900,19900,19900,0
20240711,153400,1058241840,19900,19900,19900,19900,0
20240711,153300,1058241840,19900,19900,19900,19900,0
20240711,153200,1058241840,19900,19900,19900,19900,0
20240711,153100,1058241840,19900,19900,19900,19900,0
20240711,153000,1058241840,19900,19900,19900,19900,568
20240711,152900,1046938640,19910,19910,19910,19910,0
20240711,152800,1046938640,19910,19910,19910,19910,0
20240711,152700,1046938640,19910,19910,19910,19910,0
20240711,152600,1046938640,19910,19910,19910,19910,0
20240711,152500,1046938640,19910,19910,19910,19910,0
20240711,152400,1046938640,19910,19910,19910,19910,0
20240711,152300,1046938640,19910,19910,19910,19910,0
20240711,152200,1046938640,19910,19910,19910,19910,0
20240711,152100,1046938640,19910,19910,19910,19910,0
20240711,152000,1046938640,19910,19910,19910,19910,0
20240711,151900,1046938640,19910,19840,19940,19830,28
20240711,151800,1046382190,19830,19840,19840,19830,231
20240711,151700,1041799400,19810,19800,19840,19800,222
20240711,151600,1037402150,19800,19790,19800,19780,307
20240711,151500,1031326180,19790,19830,19830,19780,1377
20240711,151400,1004053260,19840,19880,19880,19840,385
20240711,151300,996408090,19890,19930,19930,19890,310
20240711,151200,990237370,19930,19960,19960,19930,337
20240711,151100,983516550,19900,19890,19970,19890,246
20240711,151000,978622630,19890,19870,19890,19870,123
20240711,150900,976176580,19860,19820,19890,19820,33
20240711,150800,975520690,19820,19830,19890,19810,482
20240711,150700,965969510,19800,19830,19840,19800,547
20240711,150600,955124410,19830,19880,19880,19770,2275
20240711,150500,910050900,19880,20000,20000,19880,4544
20240711,150400,819288550,20000,20000,20000,20000,1031
20240711,150300,798668550,20000,20000,20000,20000,401
20240711,150200,790648550,20000,20000,20000,20000,1
20240711,150100,790628550,20000,20000,20000,20000,1
20240711,150000,790608550,20000,20050,20050,20000,3
20240711,145900,790548500,20000,20000,20000,20000,250
20240711,145800,785548500,20000,20000,20000,20000,62
20240711,145700,784308500,20000,20000,20000,20000,341
20240711,145600,777488500,20000,20000,20000,20000,2
20240711,145500,777448500,20050,20050,20050,20000,16
20240711,145400,777128350,20000,20000,20000,20000,17
20240711,145300,776788350,20000,20000,20000,20000,1
20240711,145200,776768350,20050,20000,20050,20000,51
20240711,145100,775745900,20000,20000,20000,20000,1
20240711,145000,775725900,20050,20050,20050,20050,1
20240711,144900,775705850,20050,20000,20050,20000,78
20240711,144800,774142000,20050,20000,20050,20000,2
20240711,144700,774101950,20000,20000,20000,20000,1
20240711,144600,774081950,20000,20000,20000,20000,1
20240711,144500,774061950,20050,20000,20050,20000,2
20240711,144400,774021900,20000,20050,20050,20000,5
20240711,144300,773921800,20000,20050,20050,20000,45
20240711,144200,773019600,20050,20050,20050,20050,255
20240711,144100,767906850,20050,20050,20050,20050,25
20240711,144000,767405600,20050,20050,20050,20050,86
20240711,143900,765681300,20050,20050,20050,20050,69
20240711,143800,764297850,20050,20050,20050,20050,0
20240711,143700,764297850,20050,20050,20050,20050,0
20240711,143600,764297850,20050,20050,20050,20050,0
20240711,143500,764297850,20050,20050,20050,20050,122
20240711,143400,761851750,20050,20050,20050,20050,50
20240711,143300,760849250,20050,20050,20050,20050,130
20240711,143200,758242750,20000,20000,20000,20000,0
20240711,143100,758242750,20000,20000,20000,20000,0
20240711,143000,758242750,20000,20000,20000,20000,0
20240711,142900,758242750,20000,20000,20000,20000,10
20240711,142800,758042750,20050,20050,20050,20050,7
20240711,142700,757902400,20050,20050,20050,20050,15
20240711,142600,757601650,20050,20050,20050,20050,101
20240711,142500,755576600,20050,20050,20050,20050,10
20240711,142400,755376100,20050,20050,20050,20050,35
20240711,142300,754674350,20050,20050,20050,20050,10
20240711,142200,754473850,20050,20050,20050,20050,0
20240711,142100,754473850,20050,20050,20050,20050,10
20240711,142000,754273350,20100,20050,20100,20050,6
20240711,141900,754152950,20050,20050,20050,20050,210
20240711,141800,749942450,20050,20050,20050,20050,0
20240711,141700,749942450,20050,20050,20050,20050,10
20240711,141600,749741950,20050,20050,20050,20050,54
20240711,141500,748659250,20050,20050,20050,20050,11
20240711,141400,748438700,20050,20050,20050,20050,0
20240711,141300,748438700,20050,20050,20050,20050,10
20240711,141200,748238200,20100,20100,20100,20100,20
20240711,141100,747836200,20100,20050,20100,20050,24
20240711,141000,747354300,20050,20050,20100,20050,12
20240711,140900,747113600,20050,20050,20050,20050,1
20240711,140800,747093550,20050,20050,20050,20050,10
20240711,140700,746893050,20100,20050,20100,20050,17
20240711,140600,746552150,20050,20050,20050,20050,122
20240711,140500,744106050,20000,20000,20000,20000,7
20240711,140400,743966050,20000,20000,20000,20000,10
20240711,140300,743766050,20000,20000,20000,20000,1000
20240711,140200,723766050,20000,20000,20000,20000,10
20240711,140100,723566050,20050,20000,20050,20000,97
20240711,140000,721625750,20000,20050,20050,20000,721
20240711,135900,707205400,20050,20050,20050,20050,0
20240711,135800,707205400,20050,20050,20050,20000,84
20240711,135700,705521700,20050,20050,20050,20050,92
20240711,135600,703677100,20050,20050,20050,20000,81
20240711,135500,702053550,20000,20000,20000,20000,0
20240711,135400,702053550,20000,20000,20000,20000,11
20240711,135300,701833550,20000,20000,20000,20000,130
20240711,135200,699233550,20000,20000,20000,20000,10
20240711,135100,699033550,20000,20000,20000,20000,50
20240711,135000,698033550,20000,20050,20050,20000,17
20240711,134900,697693450,20050,20050,20050,20050,1
20240711,134800,697673400,20000,20000,20000,20000,10
20240711,134700,697473400,20000,20000,20000,20000,0
20240711,134600,697473400,20000,20000,20000,20000,227
20240711,134500,692933400,20050,20050,20050,20050,0
20240711,134400,692933400,20050,20050,20050,20050,10
20240711,134300,692732900,20000,20050,20050,20000,265
20240711,134200,687432550,20050,20050,20050,20050,20
20240711,134100,687031550,20000,20000,20000,20000,10
20240711,134000,686831550,20000,20050,20050,20000,6
20240711,133900,686711450,20000,20000,20000,20000,10
20240711,133800,686511450,20050,20050,20050,20050,14
20240711,133700,686230750,20000,20000,20000,20000,36
20240711,133600,685510750,20000,20000,20000,20000,0
20240711,133500,685510750,20000,20000,20000,20000,10
20240711,133400,685310750,20050,20050,20050,20050,2
20240711,133300,685270650,20000,20000,20000,20000,10
20240711,133200,685070650,20000,20000,20000,20000,0
20240711,133100,685070650,20000,20000,20000,20000,10
20240711,133000,684870650,20050,20000,20050,20000,12
20240711,132900,684630300,20000,20000,20000,20000,35
20240711,132800,683930300,20000,20000,20050,20000,23
20240711,132700,683470100,20050,20000,20050,20000,12
20240711,132600,683230000,20050,20050,20050,20050,6
20240711,132500,683109700,20000,20000,20000,20000,10
20240711,132400,682909700,20000,20000,20000,20000,0
20240711,132300,682909700,20000,20000,20000,20000,371
20240711,132200,675489700,20050,20000,20050,20000,104
20240711,132100,673404700,20050,20000,20050,20000,9
20240711,132000,673224600,20000,20000,20050,20000,235
20240711,131900,668513650,20000,20000,20000,20000,0
20240711,131800,668513650,20000,20000,20000,20000,35
20240711,131700,667813650,20000,20000,20000,20000,160
20240711,131600,664613650,20000,20000,20000,20000,11
20240711,131500,664393650,20000,20000,20000,20000,0
20240711,131400,664393650,20000,20050,20050,20000,60
20240711,131300,663191150,20050,20050,20050,20050,14
20240711,131200,662910450,20000,20050,20050,20000,22
20240711,131100,662469850,20000,20000,20000,20000,6
20240711,131000,662349850,20000,20000,20050,20000,18
20240711,130900,661989750,20050,20100,20100,20050,234
20240711,130800,657296050,20050,20050,20050,20050,10
20240711,130700,657095550,20050,20050,20050,20050,18
20240711,130600,656734650,20050,20000,20050,20000,87
20240711,130500,654991650,20000,20000,20000,20000,5
20240711,130400,654891650,20050,20000,20050,20000,11
20240711,130300,654671600,20000,20000,20000,20000,12
20240711,130200,654431600,20000,20000,20000,20000,14
20240711,130100,654151600,20000,20000,20000,20000,1
20240711,130000,654131600,20000,20050,20050,20000,472
20240711,125900,644686600,20050,20050,20050,20050,168
20240711,125800,641318200,20050,20100,20100,20050,20
20240711,125700,640916600,20050,20050,20050,20050,19
20240711,125600,640535650,20050,20100,20100,20050,387
20240711,125500,632772350,20050,20100,20100,20050,55
20240711,125400,631667750,20050,20100,20100,20050,16
20240711,125300,631346350,20050,20050,20050,20050,14
20240711,125200,631065650,20050,20100,20100,20050,20
20240711,125100,630664050,20050,20100,20100,20050,13
20240711,125000,630403250,20100,20100,20150,20100,710
20240711,124900,616131500,20100,20100,20100,20100,21
20240711,124800,615709400,20150,20150,20150,20150,12
20240711,124700,615467600,20100,20100,20150,20100,23
20240711,124600,615005150,20150,20150,20150,20150,12
20240711,124500,614763350,20100,20100,20100,20100,10
20240711,124400,614562350,20150,20100,20150,20100,33
20240711,124300,613898400,20100,20100,20100,20100,41
20240711,124200,613074300,20150,20150,20150,20150,12
20240711,124100,612832500,20150,20100,20150,20100,21
20240711,124000,612409900,20100,20150,20150,20100,30
20240711,123900,611806150,20100,20100,20100,20100,18
20240711,123800,611444350,20100,20100,20150,20100,29
20240711,123700,610860450,20100,20100,20100,20100,10
20240711,123600,610659450,20100,20150,20150,20100,20
20240711,123500,610256850,20100,20100,20100,20100,14
20240711,123400,609975450,20100,20150,20150,20100,13
20240711,123300,609713550,20100,20100,20100,20100,0
20240711,123200,609713550,20100,20150,20150,20100,23
20240711,123100,609250600,20150,20150,20150,20150,1
20240711,123000,609230450,20100,20100,20150,20100,30
20240711,122900,608626750,20150,20100,20150,20100,28
20240711,122800,608062750,20100,20100,20150,20100,422
20240711,122700,599579950,20100,20100,20100,20100,600
20240711,122600,587519950,20100,20150,20150,20100,22
20240711,122500,587077150,20150,20150,20150,20150,0
20240711,122400,587077150,20150,20100,20150,20100,22
20240711,122300,586634350,20150,20150,20150,20150,120
20240711,122200,584216350,20150,20100,20150,20100,103
20240711,122100,582141400,20200,20200,20200,20200,0
20240711,122000,582141400,20200,20100,20200,20100,29
20240711,121900,581557100,20200,20200,20200,20200,2
20240711,121800,581516700,20200,20100,20200,20100,22
20240711,121700,581073300,20200,20200,20200,20200,0
20240711,121600,581073300,20200,20100,20200,20100,23
20240711,121500,580609800,20150,20150,20150,20150,2
20240711,121400,580569500,20150,20100,20150,20100,37
20240711,121300,579824450,20150,20150,20150,20150,274
20240711,121200,574303350,20200,20150,20200,20150,22
20240711,121100,573859450,20200,20200,20200,20200,0
20240711,121000,573859450,20200,20200,20200,20150,20
20240711,120900,573455750,20150,20150,20150,20150,10
20240711,120800,573254250,20200,20150,20200,20150,19
20240711,120700,572870800,20150,20200,20200,20150,26
20240711,120600,572346300,20150,20150,20150,20150,4
20240711,120500,572265700,20150,20200,20200,20150,78
20240711,120400,570690850,20150,20150,20150,20150,8
20240711,120300,570529650,20150,20200,20200,20150,22
20240711,120200,570085750,20150,20150,20150,20150,5
20240711,120100,569985000,20150,20200,20200,20150,22
20240711,120000,569541100,20100,20200,20200,20100,32
20240711,115900,568897350,20200,20200,20200,20100,23
20240711,115800,568433750,20200,20100,20200,20100,79
20240711,115700,566844750,20150,20200,20200,20150,16
20240711,115600,566521700,20150,20150,20150,20150,20
20240711,115500,566118700,20150,20200,20200,20150,142
20240711,115400,563256800,20200,20200,20200,20200,0
20240711,115300,563256800,20200,20150,20200,20150,25
20240711,115200,562752450,20150,20150,20150,20150,42
20240711,115100,561906150,20200,20150,20200,20150,167
20240711,115000,558538000,20200,20200,20200,20150,18
20240711,114900,558175150,20200,20150,20200,20150,22
20240711,114800,557731250,20250,20250,20250,20250,0
20240711,114700,557731250,20250,20250,20250,20250,13
20240711,114600,557468000,20150,20250,20250,20150,11
20240711,114500,557246250,20250,20250,20250,20250,12
20240711,114400,557003250,20150,20150,20150,20150,10
20240711,114300,556801750,20300,20300,20300,20300,12
20240711,114200,556558150,20300,20200,20300,20200,61
20240711,114100,555323900,20250,20250,20250,20250,32
20240711,114000,554675900,20150,20200,20250,20150,17
20240711,113900,554333200,20250,20250,20250,20250,23
20240711,113800,553867450,20150,20150,20150,20150,10
20240711,113700,553665950,20250,20200,20250,20200,146
20240711,113600,550716150,20150,20150,20150,20150,10
20240711,113500,550514650,20200,20100,20200,20100,1381
20240711,113400,522724100,20100,20150,20150,20100,160
20240711,113300,519507550,20150,20100,20150,20100,17
20240711,113200,519165250,20100,20100,20150,20100,72
20240711,113100,517715250,20100,20150,20150,20100,220
20240711,113000,513287150,20150,20100,20150,20100,28
20240711,112900,512724200,20100,20100,20150,20100,272
20240711,112800,507256350,20100,20100,20150,20100,28
20240711,112700,506693050,20100,20100,20150,20100,276
20240711,112600,501144800,20100,20100,20150,20100,258
20240711,112500,495954500,20100,20100,20150,20100,48
20240711,112400,494989100,20150,20100,20150,20100,50
20240711,112300,493982600,20100,20150,20150,20100,565
20240711,112200,482603150,20150,20250,20250,20150,245
20240711,112100,477665400,20200,20200,20250,20200,901
20240711,112000,459464450,20200,20250,20250,20200,8
20240711,111900,459302750,20250,20250,20250,20200,358
20240711,111800,452055050,20200,20250,20250,20200,21
20240711,111700,451630000,20250,20250,20250,20200,373
20240711,111600,444080150,20250,20250,20250,20250,18
20240711,111500,443715650,20300,20300,20300,20250,35
20240711,111400,443005650,20300,20300,20300,20300,12
20240711,111300,442762050,20250,20250,20250,20250,10
20240711,111200,442559550,20300,20300,20300,20300,13
20240711,111100,442295650,20250,20300,20300,20250,38
20240711,111000,441526050,20300,20250,20300,20250,145
20240711,110900,438589050,20250,20300,20300,20250,61
20240711,110800,437353550,20300,20300,20300,20300,13
20240711,110700,437089650,20250,20200,20250,20200,34
20240711,110600,436402350,20200,20250,20350,20200,854
20240711,110500,419130200,20250,20300,20300,20250,96
20240711,110400,417183050,20300,20350,20350,20300,170
20240711,110300,413728950,20300,20300,20300,20300,10
20240711,110200,413525950,20300,20400,20400,20300,2008
20240711,110100,372724300,20400,20400,20400,20400,0
20240711,110000,372724300,20400,20350,20400,20350,20
20240711,105900,372316600,20400,20400,20400,20400,0
20240711,105800,372316600,20400,20400,20400,20400,12
20240711,105700,372071800,20400,20400,20400,20400,0
20240711,105600,372071800,20400,20400,20400,20400,12
20240711,105500,371827000,20400,20400,20400,20400,0
20240711,105400,371827000,20400,20400,20400,20400,13
20240711,105300,371561800,20400,20400,20400,20400,75
20240711,105200,370031800,20350,20350,20350,20300,299
20240711,105100,363950250,20300,20500,20500,20300,2612
20240711,105000,310582150,20650,20500,20650,20500,26
20240711,104900,310046900,20550,20550,20550,20550,272
20240711,104800,304457300,20550,20650,20650,20550,267
20240711,104700,298969250,20550,20650,20650,20550,657
20240711,104600,285440450,20700,20700,20700,20650,44
20240711,104500,284530200,20700,20700,20700,20700,1
20240711,104400,284509500,20700,20650,20700,20600,1312
20240711,104300,257419050,20650,20650,20650,20650,0
20240711,104200,257419050,20650,20600,20650,20600,16
20240711,104100,257088850,20650,20650,20650,20600,40
20240711,104000,256264750,20600,20550,20650,20550,151
20240711,103900,253153750,20650,20650,20650,20650,0
20240711,103800,253153750,20650,20650,20650,20650,28
20240711,103700,252575550,20650,20650,20650,20650,0
20240711,103600,252575550,20650,20600,20650,20600,75
20240711,103500,251029850,20650,20650,20650,20650,5
20240711,103400,250926600,20650,20650,20650,20650,62
20240711,103300,249646300,20650,20650,20650,20550,52
20240711,103200,248575500,20650,20550,20650,20550,67
20240711,103100,247195700,20550,20650,20650,20550,8
20240711,103000,247030900,20650,20550,20650,20550,42
20240711,102900,246165700,20650,20650,20650,20650,76
20240711,102800,244596300,20650,20600,20650,20600,16
20240711,102700,244266000,20600,20600,20600,20600,1
20240711,102600,244245400,20600,20600,20600,20600,12
20240711,102500,243998200,20600,20600,20600,20600,5
20240711,102400,243895200,20650,20650,20650,20650,12
20240711,102300,243647400,20600,20600,20600,20600,0
20240711,102200,243647400,20600,20600,20600,20600,10
20240711,102100,243441400,20650,20650,20650,20650,0
20240711,102000,243441400,20650,20550,20650,20550,21
20240711,101900,243008350,20550,20650,20650,20550,18
20240711,101800,242637150,20600,20600,20600,20600,88
20240711,101700,240824350,20650,20650,20650,20650,12
20240711,101600,240576550,20650,20650,20650,20650,0
20240711,101500,240576550,20650,20600,20650,20600,22
20240711,101400,240122800,20600,20600,20600,20600,20
20240711,101300,239710800,20600,20600,20600,20600,12
20240711,101200,239463600,20600,20600,20600,20600,48
20240711,101100,238474800,20600,20600,20600,20600,65
20240711,101000,237135800,20600,20550,20600,20550,59
20240711,100900,235920700,20600,20600,20600,20600,14
20240711,100800,235632300,20600,20600,20600,20600,0
20240711,100700,235632300,20600,20600,20600,20600,12
20240711,100600,235385100,20600,20600,20600,20600,0
20240711,100500,235385100,20600,20600,20600,20600,12
20240711,100400,235137900,20600,20600,20600,20600,0
20240711,100300,235137900,20600,20550,20600,20550,101
20240711,100200,233061750,20600,20600,20600,20600,6
20240711,100100,232938150,20600,20600,20600,20600,13
20240711,100000,232670350,20600,20550,20600,20550,9
20240711,095900,232485250,20600,20600,20600,20600,12
20240711,095800,232238050,20600,20600,20600,20600,0
20240711,095700,232238050,20600,20600,20600,20600,19
20240711,095600,231846650,20550,20550,20550,20550,90
20240711,095500,229997150,20600,20600,20600,20550,31
20240711,095400,229358700,20600,20600,20600,20600,1
20240711,095300,229338100,20600,20600,20600,20600,18
20240711,095200,228967300,20600,20600,20600,20550,40
20240711,095100,228143800,20600,20550,20600,20550,84
20240711,095000,226417000,20600,20600,20600,20550,101
20240711,094900,224336700,20600,20600,20600,20600,12
20240711,094800,224089500,20600,20600,20600,20600,0
20240711,094700,224089500,20600,20600,20600,20600,12
20240711,094600,223842300,20600,20600,20600,20600,244
20240711,094500,218815900,20600,20600,20600,20600,12
20240711,094400,218568700,20600,20600,20600,20600,0
20240711,094300,218568700,20600,20600,20600,20550,595
20240711,094200,206340250,20600,20600,20600,20600,0
20240711,094100,206340250,20600,20550,20600,20550,14
20240711,094000,206051900,20600,20600,20600,20550,15
20240711,093900,205743400,20600,20600,20600,20550,57
20240711,093800,204571200,20600,20550,20600,20550,35
20240711,093700,203851900,20600,20600,20600,20600,12
20240711,093600,203604700,20600,20550,20600,20550,64
20240711,093500,202289450,20600,20550,20600,20550,63
20240711,093400,200994150,20600,20600,20600,20600,10
20240711,093300,200788150,20600,20600,20600,20600,12
20240711,093200,200540950,20600,20550,20600,20550,61
20240711,093100,199287350,20650,20650,20650,20650,14
20240711,093000,198998250,20650,20500,20650,20500,625
20240711,092900,186123650,20600,20500,20600,20500,278
20240711,092800,180411400,20550,20500,20550,20500,22
20240711,092700,179959350,20550,20500,20550,20500,17
20240711,092600,179610100,20550,20550,20550,20550,13
20240711,092500,179342950,20550,20550,20550,20550,0
20240711,092400,179342950,20550,20500,20550,20500,24
20240711,092300,178850900,20500,20500,20500,20500,17
20240711,092200,178502400,20500,20500,20500,20500,1
20240711,092100,178481900,20450,20500,20500,20450,300
20240711,092000,172336350,20500,20550,20550,20500,19
20240711,091900,171946150,20550,20550,20550,20550,160
20240711,091800,168658150,20600,20600,20600,20600,50
20240711,091700,167628150,20550,20600,20600,20550,171
20240711,091600,164112850,20600,20550,20600,20550,108
20240711,091500,161888450,20550,20550,20550,20550,266
20240711,091400,156422150,20500,20500,20500,20450,112
20240711,091300,154129700,20500,20500,20500,20500,93
20240711,091200,152223200,20500,20550,20550,20500,197
20240711,091100,148178850,20600,20600,20600,20600,0
20240711,091000,148178850,20600,20650,20650,20600,37
20240711,090900,147415900,20650,20700,20700,20650,242
20240711,090800,142416750,20700,20700,20700,20700,264
20240711,090700,136951950,20700,20700,20700,20700,114
20240711,090600,134592150,20750,20500,20750,20500,3003
20240711,090500,72690200,20500,20550,20550,20500,759
20240711,090400,57117800,20550,20450,20550,20450,33
20240711,090300,56439750,20500,20500,20500,20450,1745
20240711,090200,20736550,20500,20500,20500,20500,95
20240711,090100,18789050,20500,20500,20500,20500,175
20240711,090000,15201550,20550,20500,20600,20500,741