KissMeData/100120/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,201400,211593250,27850,27850,27850,27850,118
20240708,201300,211593250,27850,27850,27850,27850,0
20240708,201200,211593250,27850,27850,27850,27850,0
20240708,201100,211593250,27850,27850,27850,27850,0
20240708,201000,211593250,27850,27850,27850,27850,0
20240708,200900,211593250,27850,27850,27850,27850,0
20240708,200800,211593250,27850,27850,27850,27850,0
20240708,200700,211593250,27850,27850,27850,27850,0
20240708,200600,211593250,27850,27850,27850,27850,0
20240708,200500,211593250,27850,27850,27850,27850,0
20240708,200400,211593250,27850,27850,27850,27850,0
20240708,200300,211593250,27850,27850,27850,27850,0
20240708,200200,211593250,27850,27850,27850,27850,0
20240708,200100,211593250,27850,27850,27850,27850,0
20240708,200000,211593250,27850,27850,27850,27850,0
20240708,195900,211593250,27850,27850,27850,27850,0
20240708,195800,211593250,27850,27850,27850,27850,0
20240708,195700,211593250,27850,27850,27850,27850,0
20240708,195600,211593250,27850,27850,27850,27850,0
20240708,195500,211593250,27850,27850,27850,27850,0
20240708,195400,211593250,27850,27850,27850,27850,0
20240708,195300,211593250,27850,27850,27850,27850,0
20240708,195200,211593250,27850,27850,27850,27850,0
20240708,195100,211593250,27850,27850,27850,27850,0
20240708,195000,211593250,27850,27850,27850,27850,0
20240708,194900,211593250,27850,27850,27850,27850,0
20240708,194800,211593250,27850,27850,27850,27850,0
20240708,194700,211593250,27850,27850,27850,27850,0
20240708,194600,211593250,27850,27850,27850,27850,0
20240708,194500,211593250,27850,27850,27850,27850,0
20240708,194400,211593250,27850,27850,27850,27850,118
20240708,194300,211593250,27850,27850,27850,27850,0
20240708,194200,211593250,27850,27850,27850,27850,0
20240708,194100,211593250,27850,27850,27850,27850,0
20240708,194000,211593250,27850,27850,27850,27850,0
20240708,193900,211593250,27850,27850,27850,27850,0
20240708,193800,211593250,27850,27850,27850,27850,0
20240708,193700,211593250,27850,27850,27850,27850,0
20240708,193600,211593250,27850,27850,27850,27850,0
20240708,193500,211593250,27850,27850,27850,27850,0
20240708,193400,211593250,27850,27850,27850,27850,0
20240708,193300,211593250,27850,27850,27850,27850,0
20240708,193200,211593250,27850,27850,27850,27850,0
20240708,193100,211593250,27850,27850,27850,27850,0
20240708,193000,211593250,27850,27850,27850,27850,0
20240708,192900,211593250,27850,27850,27850,27850,0
20240708,192800,211593250,27850,27850,27850,27850,0
20240708,192700,211593250,27850,27850,27850,27850,0
20240708,192600,211593250,27850,27850,27850,27850,0
20240708,192500,211593250,27850,27850,27850,27850,0
20240708,192400,211593250,27850,27850,27850,27850,0
20240708,192300,211593250,27850,27850,27850,27850,0
20240708,192200,211593250,27850,27850,27850,27850,0
20240708,192100,211593250,27850,27850,27850,27850,0
20240708,192000,211593250,27850,27850,27850,27850,0
20240708,191900,211593250,27850,27850,27850,27850,0
20240708,191800,211593250,27850,27850,27850,27850,0
20240708,191700,211593250,27850,27850,27850,27850,0
20240708,191600,211593250,27850,27850,27850,27850,0
20240708,191500,211593250,27850,27850,27850,27850,0
20240708,191400,211593250,27850,27850,27850,27850,118
20240708,191300,211593250,27850,27850,27850,27850,0
20240708,191200,211593250,27850,27850,27850,27850,0
20240708,191100,211593250,27850,27850,27850,27850,0
20240708,191000,211593250,27850,27850,27850,27850,0
20240708,190900,211593250,27850,27850,27850,27850,0
20240708,190800,211593250,27850,27850,27850,27850,0
20240708,190700,211593250,27850,27850,27850,27850,0
20240708,190600,211593250,27850,27850,27850,27850,0
20240708,190500,211593250,27850,27850,27850,27850,0
20240708,190400,211593250,27850,27850,27850,27850,0
20240708,190300,211593250,27850,27850,27850,27850,0
20240708,190200,211593250,27850,27850,27850,27850,0
20240708,190100,211593250,27850,27850,27850,27850,0
20240708,190000,211593250,27850,27850,27850,27850,0
20240708,185900,211593250,27850,27850,27850,27850,0
20240708,185800,211593250,27850,27850,27850,27850,0
20240708,185700,211593250,27850,27850,27850,27850,0
20240708,185600,211593250,27850,27850,27850,27850,0
20240708,185500,211593250,27850,27850,27850,27850,0
20240708,185400,211593250,27850,27850,27850,27850,0
20240708,185300,211593250,27850,27850,27850,27850,0
20240708,185200,211593250,27850,27850,27850,27850,0
20240708,185100,211593250,27850,27850,27850,27850,0
20240708,185000,211593250,27850,27850,27850,27850,0
20240708,184900,211593250,27850,27850,27850,27850,0
20240708,184800,211593250,27850,27850,27850,27850,0
20240708,184700,211593250,27850,27850,27850,27850,0
20240708,184600,211593250,27850,27850,27850,27850,0
20240708,184500,211593250,27850,27850,27850,27850,0
20240708,184400,211593250,27850,27850,27850,27850,118
20240708,184300,211593250,27850,27850,27850,27850,0
20240708,184200,211593250,27850,27850,27850,27850,0
20240708,184100,211593250,27850,27850,27850,27850,0
20240708,184000,211593250,27850,27850,27850,27850,0
20240708,183900,211593250,27850,27850,27850,27850,0
20240708,183800,211593250,27850,27850,27850,27850,0
20240708,183700,211593250,27850,27850,27850,27850,0
20240708,183600,211593250,27850,27850,27850,27850,0
20240708,183500,211593250,27850,27850,27850,27850,0
20240708,183400,211593250,27850,27850,27850,27850,0
20240708,183300,211593250,27850,27850,27850,27850,0
20240708,183200,211593250,27850,27850,27850,27850,0
20240708,183100,211593250,27850,27850,27850,27850,0
20240708,183000,211593250,27850,27850,27850,27850,0
20240708,182900,211593250,27850,27850,27850,27850,0
20240708,182800,211593250,27850,27850,27850,27850,0
20240708,182700,211593250,27850,27850,27850,27850,0
20240708,182600,211593250,27850,27850,27850,27850,0
20240708,182500,211593250,27850,27850,27850,27850,0
20240708,182400,211593250,27850,27850,27850,27850,0
20240708,182300,211593250,27850,27850,27850,27850,0
20240708,182200,211593250,27850,27850,27850,27850,0
20240708,182100,211593250,27850,27850,27850,27850,0
20240708,182000,211593250,27850,27850,27850,27850,0
20240708,181900,211593250,27850,27850,27850,27850,0
20240708,181800,211593250,27850,27850,27850,27850,0
20240708,181700,211593250,27850,27850,27850,27850,0
20240708,181600,211593250,27850,27850,27850,27850,0
20240708,181500,211593250,27850,27850,27850,27850,0
20240708,181400,211593250,27850,27850,27850,27850,118
20240708,181300,211593250,27850,27850,27850,27850,0
20240708,181200,211593250,27850,27850,27850,27850,0
20240708,181100,211593250,27850,27850,27850,27850,0
20240708,181000,211593250,27850,27850,27850,27850,0
20240708,180900,211593250,27850,27850,27850,27850,0
20240708,180800,211593250,27850,27850,27850,27850,0
20240708,180700,211593250,27850,27850,27850,27850,0
20240708,180600,211593250,27850,27850,27850,27850,0
20240708,180500,211593250,27850,27850,27850,27850,0
20240708,180400,211593250,27850,27850,27850,27850,0
20240708,180300,211593250,27850,27850,27850,27850,0
20240708,180200,211593250,27850,27850,27850,27850,0
20240708,180100,211593250,27850,27850,27850,27850,0
20240708,180000,211593250,27850,27850,27850,27850,0
20240708,175900,211593250,27850,27850,27850,27850,0
20240708,175800,211593250,27850,27850,27850,27850,0
20240708,175700,211593250,27850,27850,27850,27850,0
20240708,175600,211593250,27850,27850,27850,27850,0
20240708,175500,211593250,27850,27850,27850,27850,0
20240708,175400,211593250,27850,27850,27850,27850,0
20240708,175300,211593250,27850,27850,27850,27850,0
20240708,175200,211593250,27850,27850,27850,27850,0
20240708,175100,211593250,27850,27850,27850,27850,0
20240708,175000,211593250,27850,27850,27850,27850,0
20240708,174900,211593250,27850,27850,27850,27850,0
20240708,174800,211593250,27850,27850,27850,27850,0
20240708,174700,211593250,27850,27850,27850,27850,0
20240708,174600,211593250,27850,27850,27850,27850,0
20240708,174500,211593250,27850,27850,27850,27850,0
20240708,174400,211593250,27850,27850,27850,27850,118
20240708,174300,211593250,27850,27850,27850,27850,0
20240708,174200,211593250,27850,27850,27850,27850,0
20240708,174100,211593250,27850,27850,27850,27850,0
20240708,174000,211593250,27850,27850,27850,27850,0
20240708,173900,211593250,27850,27850,27850,27850,0
20240708,173800,211593250,27850,27850,27850,27850,0
20240708,173700,211593250,27850,27850,27850,27850,0
20240708,173600,211593250,27850,27850,27850,27850,0
20240708,173500,211593250,27850,27850,27850,27850,0
20240708,173400,211593250,27850,27850,27850,27850,0
20240708,173300,211593250,27850,27850,27850,27850,0
20240708,173200,211593250,27850,27850,27850,27850,0
20240708,173100,211593250,27850,27850,27850,27850,0
20240708,173000,211593250,27850,27850,27850,27850,0
20240708,172900,211593250,27850,27850,27850,27850,0
20240708,172800,211593250,27850,27850,27850,27850,0
20240708,172700,211593250,27850,27850,27850,27850,0
20240708,172600,211593250,27850,27850,27850,27850,0
20240708,172500,211593250,27850,27850,27850,27850,0
20240708,172400,211593250,27850,27850,27850,27850,0
20240708,172300,211593250,27850,27850,27850,27850,0
20240708,172200,211593250,27850,27850,27850,27850,0
20240708,172100,211593250,27850,27850,27850,27850,0
20240708,172000,211593250,27850,27850,27850,27850,0
20240708,171900,211593250,27850,27850,27850,27850,0
20240708,171800,211593250,27850,27850,27850,27850,0
20240708,171700,211593250,27850,27850,27850,27850,0
20240708,171600,211593250,27850,27850,27850,27850,0
20240708,171500,211593250,27850,27850,27850,27850,0
20240708,171400,211593250,27850,27850,27850,27850,118
20240708,171300,211593250,27850,27850,27850,27850,0
20240708,171200,211593250,27850,27850,27850,27850,0
20240708,171100,211593250,27850,27850,27850,27850,0
20240708,171000,211593250,27850,27850,27850,27850,0
20240708,170900,211593250,27850,27850,27850,27850,0
20240708,170800,211593250,27850,27850,27850,27850,0
20240708,170700,211593250,27850,27850,27850,27850,0
20240708,170600,211593250,27850,27850,27850,27850,0
20240708,170500,211593250,27850,27850,27850,27850,0
20240708,170400,211593250,27850,27850,27850,27850,0
20240708,170300,211593250,27850,27850,27850,27850,0
20240708,170200,211593250,27850,27850,27850,27850,0
20240708,170100,211593250,27850,27850,27850,27850,0
20240708,170000,211593250,27850,27850,27850,27850,0
20240708,165900,211593250,27850,27850,27850,27850,0
20240708,165800,211593250,27850,27850,27850,27850,0
20240708,165700,211593250,27850,27850,27850,27850,0
20240708,165600,211593250,27850,27850,27850,27850,0
20240708,165500,211593250,27850,27850,27850,27850,0
20240708,165400,211593250,27850,27850,27850,27850,0
20240708,165300,211593250,27850,27850,27850,27850,0
20240708,165200,211593250,27850,27850,27850,27850,0
20240708,165100,211593250,27850,27850,27850,27850,0
20240708,165000,211593250,27850,27850,27850,27850,0
20240708,164900,211593250,27850,27850,27850,27850,0
20240708,164800,211593250,27850,27850,27850,27850,0
20240708,164700,211593250,27850,27850,27850,27850,0
20240708,164600,211593250,27850,27850,27850,27850,0
20240708,164500,211593250,27850,27850,27850,27850,0
20240708,164400,211593250,27850,27850,27850,27850,118
20240708,164300,211593250,27850,27850,27850,27850,0
20240708,164200,211593250,27850,27850,27850,27850,0
20240708,164100,211593250,27850,27850,27850,27850,0
20240708,164000,211593250,27850,27850,27850,27850,0
20240708,163900,211593250,27850,27850,27850,27850,0
20240708,163800,211593250,27850,27850,27850,27850,0
20240708,163700,211593250,27850,27850,27850,27850,0
20240708,163600,211593250,27850,27850,27850,27850,0
20240708,163500,211593250,27850,27850,27850,27850,0
20240708,163400,211593250,27850,27850,27850,27850,0
20240708,163300,211593250,27850,27850,27850,27850,0
20240708,163200,211593250,27850,27850,27850,27850,0
20240708,163100,211593250,27850,27850,27850,27850,0
20240708,163000,211593250,27850,27850,27850,27850,0
20240708,162900,211593250,27850,27850,27850,27850,0
20240708,162800,211593250,27850,27850,27850,27850,0
20240708,162700,211593250,27850,27850,27850,27850,0
20240708,162600,211593250,27850,27850,27850,27850,0
20240708,162500,211593250,27850,27850,27850,27850,0
20240708,162400,211593250,27850,27850,27850,27850,0
20240708,162300,211593250,27850,27850,27850,27850,0
20240708,162200,211593250,27850,27850,27850,27850,0
20240708,162100,211593250,27850,27850,27850,27850,0
20240708,162000,211593250,27850,27850,27850,27850,0
20240708,161900,211593250,27850,27850,27850,27850,0
20240708,161800,211593250,27850,27850,27850,27850,0
20240708,161700,211593250,27850,27850,27850,27850,0
20240708,161600,211593250,27850,27850,27850,27850,0
20240708,161500,211593250,27850,27850,27850,27850,0
20240708,161400,211593250,27850,27850,27850,27850,118
20240708,161300,211593250,27850,27850,27850,27850,0
20240708,161200,211593250,27850,27850,27850,27850,0
20240708,161100,211593250,27850,27850,27850,27850,0
20240708,161000,211593250,27850,27850,27850,27850,0
20240708,160900,211593250,27850,27850,27850,27850,0
20240708,160800,211593250,27850,27850,27850,27850,0
20240708,160700,211593250,27850,27850,27850,27850,0
20240708,160600,211593250,27850,27850,27850,27850,0
20240708,160500,211593250,27850,27850,27850,27850,0
20240708,160400,211593250,27850,27850,27850,27850,0
20240708,160300,211593250,27850,27850,27850,27850,0
20240708,160200,211593250,27850,27850,27850,27850,0
20240708,160100,211593250,27850,27850,27850,27850,0
20240708,160000,211593250,27850,27850,27850,27850,0
20240708,155900,211593250,27850,27850,27850,27850,0
20240708,155800,211593250,27850,27850,27850,27850,0
20240708,155700,211593250,27850,27850,27850,27850,0
20240708,155600,211593250,27850,27850,27850,27850,0
20240708,155500,211593250,27850,27850,27850,27850,0
20240708,155400,211593250,27850,27850,27850,27850,0
20240708,155300,211593250,27850,27850,27850,27850,0
20240708,155200,211593250,27850,27850,27850,27850,0
20240708,155100,211593250,27850,27850,27850,27850,0
20240708,155000,211593250,27850,27850,27850,27850,0
20240708,154900,211593250,27850,27850,27850,27850,0
20240708,154800,211593250,27850,27850,27850,27850,0
20240708,154700,211593250,27850,27850,27850,27850,0
20240708,154600,211593250,27850,27850,27850,27850,0
20240708,154500,211593250,27850,27850,27850,27850,0
20240708,154400,211593250,27850,27850,27850,27850,118
20240708,154300,211593250,27850,27850,27850,27850,0
20240708,154200,211593250,27850,27850,27850,27850,0
20240708,154100,211593250,27850,27850,27850,27850,0
20240708,154000,211593250,27850,27850,27850,27850,0
20240708,153900,211593250,27850,27850,27850,27850,0
20240708,153800,211593250,27850,27850,27850,27850,0
20240708,153700,211593250,27850,27850,27850,27850,0
20240708,153600,211593250,27850,27850,27850,27850,0
20240708,153500,211593250,27850,27850,27850,27850,0
20240708,153400,211593250,27850,27850,27850,27850,0
20240708,153300,211593250,27850,27850,27850,27850,0
20240708,153200,211593250,27850,27850,27850,27850,0
20240708,153100,211593250,27850,27850,27850,27850,0
20240708,153000,211593250,27850,27850,27850,27850,118
20240708,152900,208306950,27850,27850,27850,27850,0
20240708,152800,208306950,27850,27850,27850,27850,0
20240708,152700,208306950,27850,27850,27850,27850,0
20240708,152600,208306950,27850,27850,27850,27850,0
20240708,152500,208306950,27850,27850,27850,27850,0
20240708,152400,208306950,27850,27850,27850,27850,0
20240708,152300,208306950,27850,27850,27850,27850,0
20240708,152200,208306950,27850,27850,27850,27850,0
20240708,152100,208306950,27850,27850,27850,27850,0
20240708,152000,208306950,27850,27850,27850,27850,0
20240708,151900,208306950,27850,27900,27900,27850,51
20240708,151800,206886550,27900,27800,27900,27800,21
20240708,151700,206301250,27800,27750,27900,27750,7
20240708,151600,206106700,27850,27750,27900,27750,43
20240708,151500,204909100,27750,27900,27900,27750,5
20240708,151400,204769900,27750,27750,27900,27750,12
20240708,151300,204436600,27900,27900,27900,27900,6
20240708,151200,204269200,27900,27850,27900,27850,17
20240708,151100,203795500,27750,27750,27750,27750,9
20240708,151000,203545750,27750,27750,27750,27750,1
20240708,150900,203518000,27750,27750,27750,27750,0
20240708,150800,203518000,27750,27750,27750,27750,11
20240708,150700,203212750,27900,27900,27900,27900,0
20240708,150600,203212750,27900,27750,27900,27750,17
20240708,150500,202739000,27800,27750,27800,27750,14
20240708,150400,202350000,27750,27750,27750,27750,0
20240708,150300,202350000,27750,27750,27750,27750,31
20240708,150200,201489750,27750,27750,27750,27750,11
20240708,150100,201184500,27750,27750,27750,27750,1
20240708,150000,201156750,27800,27650,27800,27650,61
20240708,145900,199461800,27650,27650,27650,27650,10
20240708,145800,199185300,27650,27650,27650,27650,1
20240708,145700,199157650,27650,27650,27650,27650,10
20240708,145600,198881150,27650,27650,27650,27650,8
20240708,145500,198659950,27650,27650,27650,27650,1
20240708,145400,198632300,27650,27650,27650,27650,0
20240708,145300,198632300,27650,27650,27650,27650,7
20240708,145200,198438750,27650,27650,27650,27650,1
20240708,145100,198411100,27650,27650,27650,27650,0
20240708,145000,198411100,27650,27700,27700,27650,46
20240708,144900,197137350,27650,27700,27700,27650,108
20240708,144800,194148250,27700,27700,27700,27700,0
20240708,144700,194148250,27700,27700,27700,27700,8
20240708,144600,193926650,27700,27700,27700,27700,50
20240708,144500,192541650,27700,27700,27700,27700,0
20240708,144400,192541650,27700,27700,27700,27700,11
20240708,144300,192236950,27700,27700,27700,27700,0
20240708,144200,192236950,27700,27700,27700,27700,1
20240708,144100,192209250,27700,27700,27800,27700,11
20240708,144000,191904400,27650,27650,27650,27650,0
20240708,143900,191904400,27650,27650,27650,27650,1
20240708,143800,191876750,27650,27650,27650,27650,5
20240708,143700,191738500,27650,27650,27650,27650,5
20240708,143600,191600250,27650,27650,27650,27650,1
20240708,143500,191572600,27650,27650,27650,27650,8
20240708,143400,191351400,27650,27650,27650,27650,0
20240708,143300,191351400,27650,27650,27650,27650,1
20240708,143200,191323750,27650,27650,27650,27650,6
20240708,143100,191157850,27650,27650,27650,27650,2
20240708,143000,191102550,27650,27650,27650,27650,0
20240708,142900,191102550,27650,27650,27650,27650,5
20240708,142800,190964300,27650,27650,27650,27650,1
20240708,142700,190936650,27650,27650,27650,27650,0
20240708,142600,190936650,27650,27650,27650,27650,6
20240708,142500,190770750,27650,27800,27800,27650,242
20240708,142400,184047800,27700,27700,27700,27700,1
20240708,142300,184020100,27700,27700,27700,27700,6
20240708,142200,183853900,27700,27700,27700,27700,1
20240708,142100,183826200,27700,27700,27700,27700,1
20240708,142000,183798500,27750,27700,27750,27700,12
20240708,141900,183465850,27700,27700,27700,27700,1
20240708,141800,183438150,27700,27700,27700,27700,0
20240708,141700,183438150,27700,27700,27700,27700,9
20240708,141600,183188850,27700,27700,27700,27700,6
20240708,141500,183022650,27650,27650,27650,27650,0
20240708,141400,183022650,27650,27650,27650,27650,10
20240708,141300,182746150,27650,27650,27650,27650,0
20240708,141200,182746150,27650,27650,27650,27650,11
20240708,141100,182442000,27650,27650,27650,27650,9
20240708,141000,182193150,27650,27650,27650,27650,1
20240708,140900,182165500,27650,27650,27650,27650,6
20240708,140800,181999600,27600,27600,27600,27600,8
20240708,140700,181778800,27600,27600,27600,27600,0
20240708,140600,181778800,27600,27600,27600,27600,1
20240708,140500,181751200,27600,27600,27600,27600,5
20240708,140400,181613200,27600,27600,27600,27600,0
20240708,140300,181613200,27600,27600,27600,27600,1
20240708,140200,181585600,27600,27600,27600,27600,8
20240708,140100,181364800,27600,27600,27600,27600,2
20240708,140000,181309600,27600,27600,27600,27600,8
20240708,135900,181088800,27600,27600,27600,27600,33
20240708,135800,180178000,27650,27600,27650,27600,3
20240708,135700,180095100,27600,27600,27600,27600,15
20240708,135600,179681100,27600,27600,27600,27600,5
20240708,135500,179543100,27600,27600,27600,27600,13
20240708,135400,179184300,27600,27600,27600,27600,23
20240708,135300,178549500,27600,27600,27650,27600,26
20240708,135200,177831650,27600,27600,27600,27600,0
20240708,135100,177831650,27600,27600,27600,27600,9
20240708,135000,177583250,27600,27650,27650,27600,29
20240708,134900,176781450,27650,27650,27650,27650,14
20240708,134800,176394350,27650,27650,27650,27650,0
20240708,134700,176394350,27650,27650,27650,27650,15
20240708,134600,175979600,27650,27650,27650,27650,7
20240708,134500,175786050,27650,27650,27650,27650,29
20240708,134400,174984200,27650,27650,27650,27650,18
20240708,134300,174486500,27650,27650,27650,27650,6
20240708,134200,174320600,27650,27750,27750,27650,21
20240708,134100,173737950,27650,27600,27650,27600,16
20240708,134000,173296100,27600,27600,27600,27600,33
20240708,133900,172385300,27600,27600,27600,27600,9
20240708,133800,172136900,27600,27600,27600,27600,7
20240708,133700,171943700,27600,27600,27600,27600,0
20240708,133600,171943700,27600,27600,27650,27600,60
20240708,133500,170287100,27600,27600,27600,27600,34
20240708,133400,169348700,27600,27600,27600,27600,1
20240708,133300,169321100,27600,27600,27650,27600,22
20240708,133200,168713400,27600,27600,27600,27600,6
20240708,133100,168547800,27600,27600,27600,27600,19
20240708,133000,168023400,27600,27600,27600,27600,21
20240708,132900,167443800,27600,27600,27600,27600,16
20240708,132800,167002200,27600,27600,27650,27600,7
20240708,132700,166808950,27600,27600,27600,27600,7
20240708,132600,166615750,27600,27600,27600,27600,14
20240708,132500,166229350,27600,27600,27600,27600,30
20240708,132400,165401350,27650,27650,27650,27650,22
20240708,132300,164793050,27650,27650,27650,27650,19
20240708,132200,164267700,27650,27650,27650,27650,0
20240708,132100,164267700,27650,27600,27650,27600,5
20240708,132000,164129500,27600,27600,27600,27600,43
20240708,131900,162942700,27600,27600,27600,27600,0
20240708,131800,162942700,27600,27600,27600,27600,15
20240708,131700,162528700,27600,27600,27600,27600,6
20240708,131600,162363100,27600,27600,27600,27600,10
20240708,131500,162087100,27650,27600,27650,27600,28
20240708,131400,161313050,27600,27600,27600,27600,25
20240708,131300,160623050,27600,27600,27600,27600,42
20240708,131200,159463850,27600,27600,27600,27600,11
20240708,131100,159160250,27600,27600,27600,27600,8
20240708,131000,158939450,27600,27650,27650,27600,25
20240708,130900,158248800,27650,27650,27650,27650,1
20240708,130800,158221150,27650,27650,27650,27650,9
20240708,130700,157972300,27650,27650,27650,27650,1
20240708,130600,157944650,27650,27600,27650,27600,29
20240708,130500,157143050,27600,27650,27650,27600,20
20240708,130400,156590550,27650,27650,27650,27650,6
20240708,130300,156424650,27650,27650,27650,27650,5
20240708,130200,156286400,27650,27650,27650,27650,12
20240708,130100,155954600,27650,27650,27650,27650,12
20240708,130000,155622800,27650,27650,27650,27650,29
20240708,125900,154820950,27650,27650,27650,27650,14
20240708,125800,154433850,27650,27650,27650,27650,9
20240708,125700,154185000,27650,27650,27650,27650,16
20240708,125600,153742600,27650,27650,27650,27650,8
20240708,125500,153521400,27650,27650,27650,27650,23
20240708,125400,152885450,27700,27650,27700,27650,426
20240708,125300,141106400,27650,27650,27650,27650,16
20240708,125200,140664000,27650,27650,27650,27650,112
20240708,125100,137567200,27650,27650,27650,27650,5
20240708,125000,137428950,27650,27650,27650,27650,35
20240708,124900,136461200,27650,27650,27650,27650,5
20240708,124800,136322950,27650,27650,27650,27650,13
20240708,124700,135963500,27650,27650,27650,27650,515
20240708,124600,121723750,27650,27650,27650,27650,4
20240708,124500,121613150,27650,27650,27650,27650,29
20240708,124400,120811300,27650,27650,27650,27650,16
20240708,124300,120368900,27650,27650,27650,27650,5
20240708,124200,120230650,27650,27650,27650,27650,50
20240708,124100,118848150,27650,27700,27700,27650,18
20240708,124000,118349950,27650,27650,27650,27650,23
20240708,123900,117714000,27650,27650,27650,27650,19
20240708,123800,117188650,27650,27650,27650,27650,9
20240708,123700,116939800,27650,27650,27650,27650,5
20240708,123600,116801550,27650,27650,27650,27650,0
20240708,123500,116801550,27650,27650,27650,27650,33
20240708,123400,115889100,27650,27700,27700,27650,13
20240708,123300,115529050,27650,27650,27650,27650,10
20240708,123200,115252550,27650,27650,27700,27650,15
20240708,123100,114837550,27650,27650,27650,27650,36
20240708,123000,113842150,27700,27700,27700,27700,5
20240708,122900,113703650,27650,27650,27650,27650,11
20240708,122800,113399500,27900,27900,27900,27900,0
20240708,122700,113399500,27900,27900,27900,27900,0
20240708,122600,113399500,27900,27650,27900,27650,36
20240708,122500,112403800,27650,27650,27650,27650,0
20240708,122400,112403800,27650,27650,27700,27650,21
20240708,122300,111822550,27650,27700,27700,27650,5
20240708,122200,111684150,27700,27700,27700,27700,15
20240708,122100,111268650,27700,27700,27700,27700,23
20240708,122000,110631550,27700,27700,27700,27700,13
20240708,121900,110271450,27700,27700,27700,27700,0
20240708,121800,110271450,27700,27700,27700,27700,19
20240708,121700,109745150,27700,27700,27700,27700,9
20240708,121600,109495850,27700,27700,27700,27700,27
20240708,121500,108747950,27700,27700,27700,27700,1
20240708,121400,108720250,27650,27850,27850,27650,106
20240708,121300,105769950,27850,27650,27850,27650,19
20240708,121200,105243550,27650,27650,27650,27650,4
20240708,121100,105132950,27650,27650,27650,27650,33
20240708,121000,104220500,27650,27650,27650,27650,5
20240708,120900,104082250,27650,27650,27650,27650,11
20240708,120800,103778100,27650,27650,27650,27650,11
20240708,120700,103473950,27650,27700,27700,27650,110
20240708,120600,100432400,27700,27650,27700,27650,32
20240708,120500,99547550,27650,27650,27650,27650,5
20240708,120400,99409300,27650,27700,27700,27650,213
20240708,120300,93517450,27700,27650,27700,27650,16
20240708,120200,93074600,27650,27650,27650,27650,13
20240708,120100,92715150,27650,27650,27650,27650,21
20240708,120000,92134500,27650,27700,27700,27650,112
20240708,115900,89032700,27650,27650,27650,27650,11
20240708,115800,88728550,27650,27650,27650,27650,15
20240708,115700,88313800,27650,27650,27650,27650,0
20240708,115600,88313800,27650,27650,27650,27650,32
20240708,115500,87429000,27700,27650,27700,27650,5
20240708,115400,87290700,27650,27650,27650,27650,7
20240708,115300,87097150,27650,27650,27650,27650,9
20240708,115200,86848300,27650,27650,27650,27650,11
20240708,115100,86544150,27650,27650,27650,27650,26
20240708,115000,85825250,27650,27650,27700,27650,17
20240708,114900,85354600,27650,27650,27650,27650,4
20240708,114800,85244000,27650,27650,27700,27650,4
20240708,114700,85133350,27650,27650,27650,27650,20
20240708,114600,84580350,27650,27650,27650,27650,24
20240708,114500,83916750,27650,27650,27650,27650,10
20240708,114400,83640250,27650,27650,27650,27650,18
20240708,114300,83142550,27650,27650,27650,27650,14
20240708,114200,82755450,27650,27650,27650,27650,0
20240708,114100,82755450,27650,27650,27650,27650,41
20240708,114000,81621800,27650,27650,27650,27650,1
20240708,113900,81594150,27650,27700,27700,27650,9
20240708,113800,81345050,27700,27700,27700,27700,58
20240708,113700,79738450,27700,27700,27700,27700,11
20240708,113600,79433750,27700,27700,27700,27700,23
20240708,113500,78796650,27700,27700,27700,27700,13
20240708,113400,78436550,27700,27700,27700,27700,12
20240708,113300,78104150,27700,27700,27700,27700,0
20240708,113200,78104150,27700,27700,27700,27700,7
20240708,113100,77910250,27700,27650,27700,27650,40
20240708,113000,76803750,27650,27650,27650,27650,9
20240708,112900,76554900,27650,27650,27650,27650,12
20240708,112800,76223100,27700,27750,27750,27700,11
20240708,112700,75918350,27700,27700,27700,27700,66
20240708,112600,74090150,27700,27700,27700,27700,33
20240708,112500,73176050,27700,27700,27700,27700,12
20240708,112400,72843650,27650,27650,27650,27650,12
20240708,112300,72511850,27650,27650,27650,27650,9
20240708,112200,72263000,27650,27650,27650,27650,34
20240708,112100,71322900,27650,27650,27650,27650,33
20240708,112000,70410450,27650,27650,27650,27650,16
20240708,111900,69968050,27650,27700,27700,27650,9
20240708,111800,69719050,27700,27700,27700,27700,38
20240708,111700,68666450,27700,27700,27700,27700,11
20240708,111600,68361750,27700,27700,27700,27700,36
20240708,111500,67364550,27700,27700,27700,27700,58
20240708,111400,65757950,27650,27700,27700,27650,15
20240708,111300,65342700,27650,27650,27650,27650,14
20240708,111200,64955600,27650,27650,27650,27650,28
20240708,111100,64181400,27650,27700,27700,27650,11
20240708,111000,63877100,27700,27700,27700,27700,7
20240708,110900,63683200,27700,27700,27700,27700,0
20240708,110800,63683200,27700,27700,27700,27700,19
20240708,110700,63156900,27700,27700,27700,27700,24
20240708,110600,62492100,27700,27700,27700,27700,10
20240708,110500,62215100,27700,27700,27700,27700,38
20240708,110400,61162500,27700,27700,27700,27700,12
20240708,110300,60830100,27700,27700,27700,27700,0
20240708,110200,60830100,27700,27700,27700,27700,42
20240708,110100,59666700,27700,27700,27700,27700,0
20240708,110000,59666700,27700,27700,27700,27700,14
20240708,105900,59278900,27700,27700,27700,27700,9
20240708,105800,59029600,27700,27700,27700,27700,5
20240708,105700,58891100,27750,27750,27800,27700,308
20240708,105600,50344100,27750,27750,27750,27750,7
20240708,105500,50149850,27750,27750,27750,27750,8
20240708,105400,49927850,27750,27750,27750,27750,1
20240708,105300,49900100,27750,27750,27750,27750,12
20240708,105200,49567100,27800,27800,27800,27800,88
20240708,105100,47120700,27800,27800,27800,27800,18
20240708,105000,46620300,27800,27800,27800,27800,4
20240708,104900,46509100,27800,27800,27800,27800,111
20240708,104800,43423300,27800,27800,27800,27800,0
20240708,104700,43423300,27800,27800,27800,27800,37
20240708,104600,42394700,27800,27800,27800,27800,0
20240708,104500,42394700,27800,27800,27800,27800,0
20240708,104400,42394700,27800,27800,27800,27800,8
20240708,104300,42172300,27800,27800,27800,27800,0
20240708,104200,42172300,27800,27800,27800,27800,5
20240708,104100,42033300,27800,27800,27800,27800,7
20240708,104000,41838700,27850,27850,27850,27850,0
20240708,103900,41838700,27850,27850,27850,27850,44
20240708,103800,40613300,27850,27850,27850,27850,6
20240708,103700,40446200,27850,27850,27850,27850,0
20240708,103600,40446200,27850,27850,27850,27850,0
20240708,103500,40446200,27850,27850,27850,27850,7
20240708,103400,40251250,27800,27800,27800,27800,0
20240708,103300,40251250,27800,27800,27800,27800,0
20240708,103200,40251250,27800,27800,27800,27800,5
20240708,103100,40112250,27800,27800,27800,27800,0
20240708,103000,40112250,27800,27800,27800,27800,0
20240708,102900,40112250,27800,27800,27800,27800,4
20240708,102800,40001050,27800,27800,27800,27800,43
20240708,102700,38805650,27800,27800,27800,27800,0
20240708,102600,38805650,27800,27800,27800,27800,6
20240708,102500,38638850,27800,27800,27800,27800,0
20240708,102400,38638850,27800,27800,27800,27800,0
20240708,102300,38638850,27800,27800,27800,27800,7
20240708,102200,38444250,27800,27800,27800,27800,31
20240708,102100,37582450,27800,27800,27800,27800,0
20240708,102000,37582450,27800,27800,27800,27800,8
20240708,101900,37360050,27800,27800,27800,27800,0
20240708,101800,37360050,27800,27800,27800,27800,5
20240708,101700,37221050,27800,27800,27800,27800,24
20240708,101600,36553850,27800,27800,27800,27800,0
20240708,101500,36553850,27800,27800,27800,27800,0
20240708,101400,36553850,27800,27800,27800,27800,6
20240708,101300,36387050,27800,27800,27800,27800,0
20240708,101200,36387050,27800,27800,27800,27800,1
20240708,101100,36359250,27850,27850,27850,27850,1
20240708,101000,36331400,27900,27900,27900,27900,4
20240708,100900,36219800,27800,27800,27800,27800,0
20240708,100800,36219800,27800,27800,27800,27800,7
20240708,100700,36025200,27800,27800,27800,27800,0
20240708,100600,36025200,27800,27800,27800,27800,19
20240708,100500,35497000,27800,27800,27800,27800,8
20240708,100400,35274600,27850,27850,27850,27850,17
20240708,100300,34801150,27850,27850,27850,27850,0
20240708,100200,34801150,27850,27850,27850,27850,6
20240708,100100,34634050,27900,27900,27900,27900,0
20240708,100000,34634050,27900,27900,27900,27900,1
20240708,095900,34606150,27850,27850,27850,27850,5
20240708,095800,34466900,27850,27850,27850,27850,0
20240708,095700,34466900,27850,27850,27850,27850,0
20240708,095600,34466900,27850,27850,27850,27850,10
20240708,095500,34188400,27850,27850,27850,27850,0
20240708,095400,34188400,27850,27850,27850,27850,0
20240708,095300,34188400,27850,27850,27850,27850,7
20240708,095200,33993450,27800,27800,27800,27800,0
20240708,095100,33993450,27800,27800,27800,27800,0
20240708,095000,33993450,27800,27800,27800,27800,5
20240708,094900,33854450,27850,27850,27850,27850,0
20240708,094800,33854450,27850,27850,27850,27850,0
20240708,094700,33854450,27850,27850,27850,27800,10
20240708,094600,33576200,27850,27850,27850,27850,0
20240708,094500,33576200,27850,27850,27850,27850,1
20240708,094400,33548350,27800,27800,27800,27800,5
20240708,094300,33409350,27800,27800,27800,27800,1
20240708,094200,33381550,27850,27850,27850,27850,45
20240708,094100,32128300,27850,27850,27850,27850,5
20240708,094000,31989050,27850,27850,27850,27850,0
20240708,093900,31989050,27850,27850,27850,27850,0
20240708,093800,31989050,27850,27850,27850,27850,8
20240708,093700,31766250,28000,28000,28000,28000,5
20240708,093600,31626250,28050,27900,28050,27900,44
20240708,093500,30396800,27850,27850,27850,27850,3
20240708,093400,30313250,27800,27800,27800,27800,0
20240708,093300,30313250,27800,27800,27800,27800,503
20240708,093200,16329850,27800,27800,27800,27800,8
20240708,093100,16107450,27750,27750,27750,27750,1
20240708,093000,16079700,27750,27750,27750,27750,0
20240708,092900,16079700,27750,27900,27900,27750,6
20240708,092800,15913050,27750,27750,27750,27750,0
20240708,092700,15913050,27750,27750,27750,27750,0
20240708,092600,15913050,27750,27750,27750,27750,8
20240708,092500,15691050,27900,27850,27900,27750,137
20240708,092400,11887150,28000,28000,28000,28000,1
20240708,092300,11859150,27850,27850,27850,27850,7
20240708,092200,11664200,27800,27800,27800,27800,0
20240708,092100,11664200,27800,27800,27800,27800,5
20240708,092000,11525200,27800,27800,27800,27800,7
20240708,091900,11330600,28000,28000,28000,28000,0
20240708,091800,11330600,28000,28000,28000,28000,0
20240708,091700,11330600,28000,28000,28000,28000,1
20240708,091600,11302600,27750,27750,27750,27750,0
20240708,091500,11302600,27750,27750,27750,27750,0
20240708,091400,11302600,27750,27750,27750,27750,1
20240708,091300,11274850,27750,27750,27750,27750,1
20240708,091200,11247100,28050,28050,28050,28050,0
20240708,091100,11247100,28050,27800,28050,27800,52
20240708,091000,9797250,27800,27800,27800,27800,0
20240708,090900,9797250,27800,27800,27800,27800,0
20240708,090800,9797250,27800,27800,27800,27800,0
20240708,090700,9797250,27800,27850,27850,27800,28
20240708,090600,9018800,27850,27900,27900,27850,48
20240708,090500,7679750,27900,27900,27900,27900,0
20240708,090400,7679750,27900,27900,27900,27900,0
20240708,090300,7679750,27900,28150,28150,27900,207
20240708,090200,1902700,27900,27900,27900,27900,0
20240708,090100,1902700,27900,27900,27900,27900,5
20240708,090000,1763200,27900,28150,28150,27900,63