KissMeData/001120/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,183300,2805646250,30200,30200,30200,30200,8308
20240715,183200,2805646250,30200,30200,30200,30200,0
20240715,183100,2805646250,30200,30200,30200,30200,0
20240715,183000,2805646250,30200,30200,30200,30200,0
20240715,182900,2805646250,30200,30200,30200,30200,0
20240715,182800,2805646250,30200,30200,30200,30200,0
20240715,182700,2805646250,30200,30200,30200,30200,0
20240715,182600,2805646250,30200,30200,30200,30200,0
20240715,182500,2805646250,30200,30200,30200,30200,0
20240715,182400,2805646250,30200,30200,30200,30200,0
20240715,182300,2805646250,30200,30200,30200,30200,0
20240715,182200,2805646250,30200,30200,30200,30200,0
20240715,182100,2805646250,30200,30200,30200,30200,0
20240715,182000,2805646250,30200,30200,30200,30200,0
20240715,181900,2805646250,30200,30200,30200,30200,0
20240715,181800,2805646250,30200,30200,30200,30200,0
20240715,181700,2805646250,30200,30200,30200,30200,0
20240715,181600,2805646250,30200,30200,30200,30200,0
20240715,181500,2805646250,30200,30200,30200,30200,0
20240715,181400,2805646250,30200,30200,30200,30200,0
20240715,181300,2805646250,30200,30200,30200,30200,0
20240715,181200,2805646250,30200,30200,30200,30200,0
20240715,181100,2805646250,30200,30200,30200,30200,0
20240715,181000,2805646250,30200,30200,30200,30200,0
20240715,180900,2805646250,30200,30200,30200,30200,0
20240715,180800,2805646250,30200,30200,30200,30200,0
20240715,180700,2805646250,30200,30200,30200,30200,0
20240715,180600,2805646250,30200,30200,30200,30200,0
20240715,180500,2805646250,30200,30200,30200,30200,0
20240715,180400,2805646250,30200,30200,30200,30200,0
20240715,180300,2805646250,30200,30200,30200,30200,8308
20240715,180200,2805646250,30200,30200,30200,30200,0
20240715,180100,2805646250,30200,30200,30200,30200,0
20240715,180000,2805646250,30200,30200,30200,30200,0
20240715,175900,2805646250,30200,30200,30200,30200,0
20240715,175800,2805646250,30200,30200,30200,30200,0
20240715,175700,2805646250,30200,30200,30200,30200,0
20240715,175600,2805646250,30200,30200,30200,30200,0
20240715,175500,2805646250,30200,30200,30200,30200,0
20240715,175400,2805646250,30200,30200,30200,30200,0
20240715,175300,2805646250,30200,30200,30200,30200,0
20240715,175200,2805646250,30200,30200,30200,30200,0
20240715,175100,2805646250,30200,30200,30200,30200,0
20240715,175000,2805646250,30200,30200,30200,30200,0
20240715,174900,2805646250,30200,30200,30200,30200,0
20240715,174800,2805646250,30200,30200,30200,30200,0
20240715,174700,2805646250,30200,30200,30200,30200,0
20240715,174600,2805646250,30200,30200,30200,30200,0
20240715,174500,2805646250,30200,30200,30200,30200,0
20240715,174400,2805646250,30200,30200,30200,30200,0
20240715,174300,2805646250,30200,30200,30200,30200,0
20240715,174200,2805646250,30200,30200,30200,30200,0
20240715,174100,2805646250,30200,30200,30200,30200,0
20240715,174000,2805646250,30200,30200,30200,30200,0
20240715,173900,2805646250,30200,30200,30200,30200,0
20240715,173800,2805646250,30200,30200,30200,30200,0
20240715,173700,2805646250,30200,30200,30200,30200,0
20240715,173600,2805646250,30200,30200,30200,30200,0
20240715,173500,2805646250,30200,30200,30200,30200,0
20240715,173400,2805646250,30200,30200,30200,30200,0
20240715,173300,2805646250,30200,30200,30200,30200,8308
20240715,173200,2805646250,30200,30200,30200,30200,0
20240715,173100,2805646250,30200,30200,30200,30200,0
20240715,173000,2805646250,30200,30200,30200,30200,0
20240715,172900,2805646250,30200,30200,30200,30200,0
20240715,172800,2805646250,30200,30200,30200,30200,0
20240715,172700,2805646250,30200,30200,30200,30200,0
20240715,172600,2805646250,30200,30200,30200,30200,0
20240715,172500,2805646250,30200,30200,30200,30200,0
20240715,172400,2805646250,30200,30200,30200,30200,0
20240715,172300,2805646250,30200,30200,30200,30200,0
20240715,172200,2805646250,30200,30200,30200,30200,0
20240715,172100,2805646250,30200,30200,30200,30200,0
20240715,172000,2805646250,30200,30200,30200,30200,0
20240715,171900,2805646250,30200,30200,30200,30200,0
20240715,171800,2805646250,30200,30200,30200,30200,0
20240715,171700,2805646250,30200,30200,30200,30200,0
20240715,171600,2805646250,30200,30200,30200,30200,0
20240715,171500,2805646250,30200,30200,30200,30200,0
20240715,171400,2805646250,30200,30200,30200,30200,0
20240715,171300,2805646250,30200,30200,30200,30200,0
20240715,171200,2805646250,30200,30200,30200,30200,0
20240715,171100,2805646250,30200,30200,30200,30200,0
20240715,171000,2805646250,30200,30200,30200,30200,0
20240715,170900,2805646250,30200,30200,30200,30200,0
20240715,170800,2805646250,30200,30200,30200,30200,0
20240715,170700,2805646250,30200,30200,30200,30200,0
20240715,170600,2805646250,30200,30200,30200,30200,0
20240715,170500,2805646250,30200,30200,30200,30200,0
20240715,170400,2805646250,30200,30200,30200,30200,0
20240715,170300,2805646250,30200,30200,30200,30200,8308
20240715,170200,2805646250,30200,30200,30200,30200,0
20240715,170100,2805646250,30200,30200,30200,30200,0
20240715,170000,2805646250,30200,30200,30200,30200,0
20240715,165900,2805646250,30200,30200,30200,30200,0
20240715,165800,2805646250,30200,30200,30200,30200,0
20240715,165700,2805646250,30200,30200,30200,30200,0
20240715,165600,2805646250,30200,30200,30200,30200,0
20240715,165500,2805646250,30200,30200,30200,30200,0
20240715,165400,2805646250,30200,30200,30200,30200,0
20240715,165300,2805646250,30200,30200,30200,30200,0
20240715,165200,2805646250,30200,30200,30200,30200,0
20240715,165100,2805646250,30200,30200,30200,30200,0
20240715,165000,2805646250,30200,30200,30200,30200,0
20240715,164900,2805646250,30200,30200,30200,30200,0
20240715,164800,2805646250,30200,30200,30200,30200,0
20240715,164700,2805646250,30200,30200,30200,30200,0
20240715,164600,2805646250,30200,30200,30200,30200,0
20240715,164500,2805646250,30200,30200,30200,30200,0
20240715,164400,2805646250,30200,30200,30200,30200,0
20240715,164300,2805646250,30200,30200,30200,30200,0
20240715,164200,2805646250,30200,30200,30200,30200,0
20240715,164100,2805646250,30200,30200,30200,30200,0
20240715,164000,2805646250,30200,30200,30200,30200,0
20240715,163900,2805646250,30200,30200,30200,30200,0
20240715,163800,2805646250,30200,30200,30200,30200,0
20240715,163700,2805646250,30200,30200,30200,30200,0
20240715,163600,2805646250,30200,30200,30200,30200,0
20240715,163500,2805646250,30200,30200,30200,30200,0
20240715,163400,2805646250,30200,30200,30200,30200,0
20240715,163300,2805646250,30200,30200,30200,30200,8308
20240715,163200,2805646250,30200,30200,30200,30200,0
20240715,163100,2805646250,30200,30200,30200,30200,0
20240715,163000,2805646250,30200,30200,30200,30200,0
20240715,162900,2805646250,30200,30200,30200,30200,0
20240715,162800,2805646250,30200,30200,30200,30200,0
20240715,162700,2805646250,30200,30200,30200,30200,0
20240715,162600,2805646250,30200,30200,30200,30200,0
20240715,162500,2805646250,30200,30200,30200,30200,0
20240715,162400,2805646250,30200,30200,30200,30200,0
20240715,162300,2805646250,30200,30200,30200,30200,0
20240715,162200,2805646250,30200,30200,30200,30200,0
20240715,162100,2805646250,30200,30200,30200,30200,0
20240715,162000,2805646250,30200,30200,30200,30200,0
20240715,161900,2805646250,30200,30200,30200,30200,0
20240715,161800,2805646250,30200,30200,30200,30200,0
20240715,161700,2805646250,30200,30200,30200,30200,0
20240715,161600,2805646250,30200,30200,30200,30200,0
20240715,161500,2805646250,30200,30200,30200,30200,0
20240715,161400,2805646250,30200,30200,30200,30200,0
20240715,161300,2805646250,30200,30200,30200,30200,0
20240715,161200,2805646250,30200,30200,30200,30200,0
20240715,161100,2805646250,30200,30200,30200,30200,0
20240715,161000,2805646250,30200,30200,30200,30200,0
20240715,160900,2805646250,30200,30200,30200,30200,0
20240715,160800,2805646250,30200,30200,30200,30200,0
20240715,160700,2805646250,30200,30200,30200,30200,0
20240715,160600,2805646250,30200,30200,30200,30200,0
20240715,160500,2805646250,30200,30200,30200,30200,0
20240715,160400,2805646250,30200,30200,30200,30200,0
20240715,160300,2805646250,30200,30200,30200,30200,8308
20240715,160200,2805646250,30200,30200,30200,30200,0
20240715,160100,2805646250,30200,30200,30200,30200,0
20240715,160000,2805646250,30200,30200,30200,30200,0
20240715,155900,2805646250,30200,30200,30200,30200,0
20240715,155800,2805646250,30200,30200,30200,30200,0
20240715,155700,2805646250,30200,30200,30200,30200,0
20240715,155600,2805646250,30200,30200,30200,30200,0
20240715,155500,2805646250,30200,30200,30200,30200,0
20240715,155400,2805646250,30200,30200,30200,30200,0
20240715,155300,2805646250,30200,30200,30200,30200,0
20240715,155200,2805646250,30200,30200,30200,30200,0
20240715,155100,2805646250,30200,30200,30200,30200,0
20240715,155000,2805646250,30200,30200,30200,30200,0
20240715,154900,2805646250,30200,30200,30200,30200,0
20240715,154800,2805646250,30200,30200,30200,30200,0
20240715,154700,2805646250,30200,30200,30200,30200,0
20240715,154600,2805646250,30200,30200,30200,30200,0
20240715,154500,2805646250,30200,30200,30200,30200,0
20240715,154400,2805646250,30200,30200,30200,30200,0
20240715,154300,2805646250,30200,30200,30200,30200,0
20240715,154200,2805646250,30200,30200,30200,30200,0
20240715,154100,2805646250,30200,30200,30200,30200,0
20240715,154000,2805646250,30200,30200,30200,30200,0
20240715,153900,2805646250,30200,30200,30200,30200,0
20240715,153800,2805646250,30200,30200,30200,30200,0
20240715,153700,2805646250,30200,30200,30200,30200,0
20240715,153600,2805646250,30200,30200,30200,30200,0
20240715,153500,2805646250,30200,30200,30200,30200,0
20240715,153400,2805646250,30200,30200,30200,30200,0
20240715,153300,2805646250,30200,30200,30200,30200,8308
20240715,153200,2805646250,30200,30200,30200,30200,0
20240715,153100,2805646250,30200,30200,30200,30200,0
20240715,153000,2805646250,30200,30200,30200,30200,8308
20240715,152900,2554744650,30200,30200,30200,30200,0
20240715,152800,2554744650,30200,30200,30200,30200,0
20240715,152700,2554744650,30200,30200,30200,30200,0
20240715,152600,2554744650,30200,30200,30200,30200,0
20240715,152500,2554744650,30200,30200,30200,30200,0
20240715,152400,2554744650,30200,30200,30200,30200,0
20240715,152300,2554744650,30200,30200,30200,30200,0
20240715,152200,2554744650,30200,30200,30200,30200,0
20240715,152100,2554744650,30200,30200,30200,30200,0
20240715,152000,2554744650,30200,30200,30200,30200,0
20240715,151900,2554744650,30200,30200,30250,30200,643
20240715,151800,2535298850,30200,30200,30250,30200,110
20240715,151700,2531975900,30200,30200,30250,30200,264
20240715,151600,2523998600,30250,30200,30250,30200,85
20240715,151500,2521429900,30250,30200,30250,30200,154
20240715,151400,2516775500,30200,30200,30250,30200,104
20240715,151300,2513630050,30250,30250,30250,30200,775
20240715,151200,2490221250,30200,30200,30250,30200,136
20240715,151100,2486110500,30250,30250,30250,30200,43
20240715,151000,2484810300,30250,30200,30250,30200,335
20240715,150900,2474688700,30250,30200,30250,30200,380
20240715,150800,2463199150,30200,30250,30250,30200,118
20240715,150700,2459634500,30250,30200,30250,30200,116
20240715,150600,2456130700,30250,30200,30250,30150,864
20240715,150500,2430036200,30200,30200,30200,30150,901
20240715,150400,2402840750,30200,30150,30200,30150,463
20240715,150300,2388874800,30150,30200,30200,30150,97
20240715,150200,2385946600,30200,30200,30200,30150,181
20240715,150100,2380485600,30150,30150,30200,30150,126
20240715,150000,2376683300,30200,30200,30200,30150,195
20240715,145900,2370798850,30200,30200,30200,30150,121
20240715,145800,2367149600,30200,30200,30200,30150,123
20240715,145700,2363435750,30150,30200,30200,30100,884
20240715,145600,2336778950,30150,30150,30200,30150,136
20240715,145500,2332674400,30200,30150,30200,30150,114
20240715,145400,2329232100,30200,30150,30200,30150,131
20240715,145300,2325278000,30200,30200,30200,30150,45
20240715,145200,2323919450,30200,30250,30250,30150,292
20240715,145100,2315104200,30200,30200,30200,30150,202
20240715,145000,2309005650,30200,30250,30250,30150,89
20240715,144900,2306318150,30150,30200,30250,30150,203
20240715,144800,2300189650,30200,30250,30250,30150,88
20240715,144700,2297529150,30150,30250,30250,30150,1372
20240715,144600,2256118000,30250,30200,30250,30200,190
20240715,144500,2250375550,30250,30250,30250,30200,148
20240715,144400,2245899100,30200,30250,30250,30150,468
20240715,144300,2231761500,30250,30250,30250,30200,404
20240715,144200,2219548550,30250,30250,30300,30200,95
20240715,144100,2216674350,30200,30300,30300,30200,259
20240715,144000,2208848650,30300,30250,30300,30200,99
20240715,143900,2205853350,30300,30300,30300,30250,149
20240715,143800,2201341050,30250,30250,30250,30200,449
20240715,143700,2187763250,30200,30250,30250,30200,97
20240715,143600,2184829350,30200,30200,30250,30200,140
20240715,143500,2180596900,30200,30250,30250,30200,87
20240715,143400,2177965400,30300,30300,30300,30250,105
20240715,143300,2174784350,30300,30250,30300,30200,241
20240715,143200,2167496050,30250,30250,30250,30200,615
20240715,143100,2148892750,30200,30250,30250,30200,188
20240715,143000,2143207900,30250,30250,30250,30200,127
20240715,142900,2139368400,30250,30250,30250,30200,84
20240715,142800,2136828400,30250,30200,30250,30200,200
20240715,142700,2130783250,30250,30250,30250,30200,96
20240715,142600,2127879650,30200,30200,30250,30200,185
20240715,142500,2122288050,30200,30200,30250,30150,282
20240715,142400,2113772850,30050,30250,30250,30050,4106
20240715,142300,1990119350,30250,30250,30250,30200,108
20240715,142200,1986856250,30250,30250,30250,30200,136
20240715,142100,1982744350,30200,30200,30250,30200,480
20240715,142000,1968232850,30250,30250,30250,30200,144
20240715,141900,1963879400,30250,30250,30300,30200,770
20240715,141800,1940586150,30250,30250,30250,30200,219
20240715,141700,1933963700,30250,30250,30250,30200,595
20240715,141600,1915987450,30250,30200,30250,30200,324
20240715,141500,1906186750,30200,30200,30250,30200,476
20240715,141400,1891790000,30200,30200,30250,30200,136
20240715,141300,1887678750,30250,30250,30250,30200,163
20240715,141200,1882751050,30250,30250,30250,30200,185
20240715,141100,1877156800,30200,30250,30250,30200,36
20240715,141000,1876068650,30200,30150,30200,30100,375
20240715,140900,1864750050,30200,30100,30200,30100,419
20240715,140800,1852120050,30150,30150,30150,30100,115
20240715,140700,1848653800,30150,30150,30150,30100,123
20240715,140600,1844947400,30150,30150,30150,30100,90
20240715,140500,1842234350,30100,30150,30150,30100,106
20240715,140400,1839042750,30150,30150,30200,30100,295
20240715,140300,1830148650,30150,30100,30200,30050,1033
20240715,140200,1799018650,30100,30100,30100,30050,153
20240715,140100,1794416300,30100,30050,30100,30050,141
20240715,140000,1790174650,30050,30050,30150,30050,384
20240715,135900,1778616600,30100,30050,30100,30050,268
20240715,135800,1770553950,30100,30050,30100,30050,102
20240715,135700,1767484750,30100,30050,30100,30050,537
20240715,135600,1751331200,30050,30100,30100,30050,242
20240715,135500,1744055050,30050,30050,30100,30050,394
20240715,135400,1732211300,30050,30100,30100,30050,2800
20240715,135300,1648067800,30100,30050,30100,30050,101
20240715,135200,1645030300,30050,30100,30150,30050,1167
20240715,135100,1609891150,30050,30100,30100,30050,100
20240715,135000,1606884800,30050,30050,30100,30050,60
20240715,134900,1605081450,30050,30100,30150,30050,38
20240715,134800,1603938100,30150,30150,30150,30100,107
20240715,134700,1600716550,30100,30150,30150,30100,444
20240715,134600,1587351950,30100,30100,30150,30100,69
20240715,134500,1585274650,30150,30150,30150,30100,72
20240715,134400,1583105600,30100,30100,30150,30100,73
20240715,134300,1580908100,30100,30150,30150,30100,72
20240715,134200,1578740250,30100,30100,30150,30100,145
20240715,134100,1574375050,30150,30150,30150,30100,101
20240715,134000,1571334550,30150,30150,30150,30100,72
20240715,133900,1569166750,30100,30150,30150,30100,66
20240715,133800,1567179300,30100,30100,30150,30100,886
20240715,133700,1540510250,30100,30150,30150,30100,235
20240715,133600,1533436450,30150,30200,30200,30150,113
20240715,133500,1530027700,30200,30150,30200,30150,81
20240715,133400,1527585200,30150,30200,30200,30150,34
20240715,133300,1526559950,30150,30200,30200,30150,98
20240715,133200,1523604650,30150,30200,30200,30150,93
20240715,133100,1520799250,30150,30150,30200,30150,33
20240715,133000,1519804050,30200,30200,30200,30150,82
20240715,132900,1517331000,30150,30200,30200,30150,41
20240715,132800,1516094400,30150,30150,30200,30150,54
20240715,132700,1514465750,30150,30150,30200,30150,60
20240715,132600,1512656700,30150,30200,30200,30150,28
20240715,132500,1511811900,30150,30150,30200,30150,144
20240715,132400,1507469700,30200,30150,30200,30150,117
20240715,132300,1503936750,30150,30150,30200,30150,98
20240715,132200,1500980600,30200,30200,30200,30150,61
20240715,132100,1499140900,30150,30200,30200,30150,37
20240715,132000,1498025000,30150,30150,30200,30150,80
20240715,131900,1495612900,30150,30150,30200,30150,87
20240715,131800,1492988000,30200,30150,30200,30150,9
20240715,131700,1492716300,30150,30150,30200,30150,60
20240715,131600,1490907100,30150,30150,30200,30150,32
20240715,131500,1489941650,30200,30200,30200,30150,76
20240715,131400,1487648400,30150,30150,30200,30150,86
20240715,131300,1485055300,30150,30150,30200,30150,28
20240715,131200,1484210550,30200,30150,30200,30150,122
20240715,131100,1480528400,30150,30150,30200,30150,58
20240715,131000,1478779250,30200,30200,30200,30150,19
20240715,130900,1478205800,30200,30150,30200,30150,56
20240715,130800,1476517000,30150,30150,30200,30150,128
20240715,130700,1472652100,30150,30150,30200,30150,651
20240715,130600,1452994450,30200,30150,30200,30150,104
20240715,130500,1449857350,30150,30200,30200,30150,25
20240715,130400,1449103100,30200,30200,30200,30150,48
20240715,130300,1447655750,30200,30200,30200,30150,96
20240715,130200,1444757250,30150,30150,30200,30150,59
20240715,130100,1442977800,30150,30200,30250,30150,58
20240715,130000,1441226050,30200,30200,30200,30200,11
20240715,125900,1440893850,30200,30200,30250,30200,62
20240715,125800,1439021050,30200,30200,30250,30200,861
20240715,125700,1412987400,30150,30100,30200,30100,3261
20240715,125600,1314654250,30100,30100,30150,30100,266
20240715,125500,1306646950,30100,30100,30150,30100,17
20240715,125400,1306134850,30100,30150,30150,30100,292
20240715,125300,1297334400,30100,30100,30150,30100,59
20240715,125200,1295558150,30100,30150,30150,30100,216
20240715,125100,1289046150,30150,30100,30150,30100,50
20240715,125000,1287541050,30100,30100,30150,30050,98
20240715,124900,1284591250,30150,30100,30150,30100,11
20240715,124800,1284259700,30100,30150,30150,30100,101
20240715,124700,1281218500,30100,30150,30150,30100,35
20240715,124600,1280164850,30050,30100,30150,30050,1308
20240715,124500,1240794050,30100,30100,30150,30100,418
20240715,124400,1228211700,30100,30150,30150,30100,44
20240715,124300,1226886850,30100,30100,30150,30100,221
20240715,124200,1220234650,30100,30100,30150,30100,77
20240715,124100,1217916500,30100,30100,30150,30100,50
20240715,124000,1216410850,30100,30150,30150,30100,868
20240715,123900,1190282150,30100,30100,30150,30100,29
20240715,123800,1189408600,30100,30100,30150,30100,359
20240715,123700,1178589700,30150,30100,30150,30100,51
20240715,123600,1177054550,30100,30100,30150,30100,29
20240715,123500,1176181100,30100,30150,30150,30100,59
20240715,123400,1174404750,30100,30100,30150,30100,78
20240715,123300,1172055850,30100,30100,30150,30100,74
20240715,123200,1169827750,30100,30100,30150,30100,71
20240715,123100,1167690250,30100,30100,30100,30100,69
20240715,123000,1165613350,30100,30100,30150,30100,275
20240715,122900,1157335300,30100,30150,30150,30100,62
20240715,122800,1155468550,30150,30150,30150,30100,43
20240715,122700,1154173000,30100,30100,30150,30100,117
20240715,122600,1150650650,30150,30150,30150,30100,14
20240715,122500,1150228800,30100,30100,30150,30100,67
20240715,122400,1148212000,30150,30100,30150,30100,85
20240715,122300,1145652650,30150,30100,30150,30100,27
20240715,122200,1144839800,30100,30150,30150,30100,134
20240715,122100,1140805800,30100,30100,30150,30100,125
20240715,122000,1137042800,30150,30100,30150,30100,27
20240715,121900,1136230050,30100,30100,30150,30100,136
20240715,121800,1132134750,30100,30100,30150,30100,41
20240715,121700,1130900250,30100,30100,30150,30100,60
20240715,121600,1129094200,30100,30100,30150,30100,161
20240715,121500,1124247400,30100,30100,30150,30100,50
20240715,121400,1122742100,30100,30100,30150,30100,601
20240715,121300,1104651850,30100,30100,30150,30100,60
20240715,121200,1102845350,30100,30100,30150,30100,131
20240715,121100,1098901850,30100,30050,30150,30050,216
20240715,121000,1092402700,30050,30050,30100,30050,34
20240715,120900,1091380300,30100,30050,30100,30050,73
20240715,120800,1089186250,30050,30050,30100,30050,82
20240715,120700,1086722000,30050,30050,30100,30050,33
20240715,120600,1085729800,30100,30100,30100,30050,247
20240715,120500,1078298200,30100,30000,30100,30000,164
20240715,120400,1073363800,30000,30000,30050,30000,75
20240715,120300,1071113050,30000,30050,30050,30000,283
20240715,120200,1062611050,30050,30050,30050,30000,1334
20240715,120100,1022586200,30000,30050,30100,30000,713
20240715,120000,1001165150,30050,30050,30100,30050,79
20240715,115900,998790900,30050,30100,30100,30050,51
20240715,115800,997257800,30050,30100,30100,30050,85
20240715,115700,994702050,30050,30050,30100,30050,18
20240715,115600,994161050,30050,30100,30100,30050,70
20240715,115500,992056850,30100,30050,30100,30050,64
20240715,115400,990133350,30100,30050,30100,30050,31
20240715,115300,989201650,30050,30050,30100,30050,54
20240715,115200,987578350,30100,30050,30100,30050,41
20240715,115100,986344800,30050,30050,30100,30050,55
20240715,115000,984691850,30050,30050,30100,30050,72
20240715,114900,982527750,30050,30050,30100,30050,18
20240715,114800,981986450,30100,30000,30100,30000,298
20240715,114700,973033300,30050,30000,30050,30000,241
20240715,114600,965795150,30000,30050,30100,30000,50
20240715,114500,964291600,30050,30050,30100,30050,72
20240715,114400,962127900,30100,30050,30100,30050,49
20240715,114300,960654550,30050,30050,30100,30050,75
20240715,114200,958400650,30050,30050,30100,30050,202
20240715,114100,952330250,30100,30050,30100,30050,74
20240715,114000,950105700,30050,30050,30100,30050,83
20240715,113900,947610350,30100,30100,30100,30050,70
20240715,113800,945506300,30050,30050,30100,30050,17
20240715,113700,944995050,30100,30100,30100,30050,57
20240715,113600,943281900,30050,30050,30100,30050,73
20240715,113500,941087700,30050,30000,30100,30000,243
20240715,113400,933785800,30050,30050,30050,30000,65
20240715,113300,931833100,30050,30050,30100,30050,222
20240715,113200,925161550,30100,30100,30100,30050,108
20240715,113100,921913600,30050,30100,30100,30050,43
20240715,113000,920620050,30050,30050,30100,30050,136
20240715,112900,916532650,30100,30050,30100,30050,59
20240715,112800,914759350,30050,30050,30100,30050,9
20240715,112700,914488850,30050,30050,30100,30000,150
20240715,112600,909981800,30050,30000,30050,30000,117
20240715,112500,906469150,30000,30000,30100,30000,310
20240715,112400,897154500,30000,30050,30050,30000,111
20240715,112300,893822350,30050,30000,30050,30000,15
20240715,112200,893372150,30000,30000,30050,30000,48
20240715,112100,891932050,30000,30050,30050,30000,94
20240715,112000,889110900,30000,30000,30050,30000,15
20240715,111900,888660750,30000,30050,30050,30000,112
20240715,111800,885299950,30050,30050,30050,30000,199
20240715,111700,879323150,30050,30100,30100,30000,70
20240715,111600,877219800,30100,30050,30100,30000,56
20240715,111500,875536950,30050,30050,30100,30000,394
20240715,111400,863700400,30000,30050,30050,30000,52
20240715,111300,862140350,30000,30100,30100,30000,23
20240715,111200,861449450,30050,30000,30100,30000,31
20240715,111100,860518000,30000,30050,30100,30000,422
20240715,111000,847836900,30100,30050,30100,30050,41
20240715,110900,846604200,30100,30050,30150,30050,264
20240715,110800,838661050,30050,30100,30100,30050,278
20240715,110700,830307100,30050,30100,30100,30050,115
20240715,110600,826849300,30050,30050,30100,30050,357
20240715,110500,816121300,30100,30050,30100,30050,59
20240715,110400,814348300,30050,30100,30100,30050,47
20240715,110300,812934500,30050,30050,30050,30050,46
20240715,110200,811552200,30050,30050,30150,30050,50
20240715,110100,810047950,30100,30050,30150,30050,99
20240715,110000,807069200,30100,30050,30150,30050,92
20240715,105900,804301350,30050,30100,30100,30050,150
20240715,105800,799787000,30050,30050,30100,30050,105
20240715,105700,796629850,30100,30050,30100,30050,49
20240715,105600,795157300,30050,30100,30100,30050,107
20240715,105500,791936850,30100,30050,30100,30050,115
20240715,105400,788479050,30100,30050,30100,30050,26
20240715,105300,787697700,30050,30100,30100,30050,77
20240715,105200,785383250,30100,30050,30100,30050,100
20240715,105100,782376850,30050,30050,30100,30050,22
20240715,105000,781715650,30100,30100,30100,30050,88
20240715,104900,779069050,30050,30050,30100,30050,21
20240715,104800,778437950,30050,30050,30100,30050,78
20240715,104700,776093850,30100,30100,30100,30050,98
20240715,104600,773148050,30050,30100,30100,30050,55
20240715,104500,771494150,30050,30050,30100,30050,85
20240715,104400,768939000,30100,30050,30100,30050,57
20240715,104300,767225200,30050,30100,30100,30050,150
20240715,104200,762717400,30050,30050,30100,30050,138
20240715,104100,758570350,30100,30050,30100,30050,20
20240715,104000,757968650,30100,30100,30100,30050,49
20240715,103900,756494250,30100,30150,30150,30050,67
20240715,103800,754478900,30150,30050,30150,30050,805
20240715,103700,730265150,30050,30100,30100,30050,219
20240715,103600,723683000,30100,30050,30100,30050,137
20240715,103500,719565000,30100,30050,30100,30050,209
20240715,103400,713282650,30050,30100,30100,30050,545
20240715,103300,696883950,30150,30150,30150,30100,51
20240715,103200,695347900,30150,30150,30150,30100,82
20240715,103100,692877650,30150,30150,30150,30100,81
20240715,103000,690436900,30150,30150,30150,30100,112
20240715,102900,687060500,30150,30100,30150,30100,72
20240715,102800,684893250,30150,30150,30150,30100,34
20240715,102700,683868200,30100,30150,30200,30100,85
20240715,102600,681306600,30200,30150,30200,30150,48
20240715,102500,679859200,30200,30200,30200,30200,6
20240715,102400,679678000,30150,30200,30250,30150,75
20240715,102300,677412800,30250,30200,30250,30200,55
20240715,102200,675750600,30250,30250,30250,30250,13
20240715,102100,675357350,30200,30250,30250,30200,56
20240715,102000,673664050,30250,30200,30250,30200,3
20240715,101900,673573350,30200,30150,30200,30150,158
20240715,101800,668805200,30200,30200,30200,30150,37
20240715,101700,667688700,30200,30200,30200,30200,25
20240715,101600,666933700,30150,30150,30200,30150,201
20240715,101500,660865750,30150,30150,30150,30100,206
20240715,101400,654656250,30150,30150,30150,30150,24
20240715,101300,653932650,30150,30200,30200,30150,218
20240715,101200,647352200,30250,30250,30250,30200,113
20240715,101100,643939050,30250,30200,30250,30200,70
20240715,101000,641822900,30250,30250,30250,30250,40
20240715,100900,640612900,30200,30200,30250,30200,9
20240715,100800,640341050,30250,30200,30250,30200,163
20240715,100700,635412300,30250,30250,30250,30250,40
20240715,100600,634202300,30250,30250,30250,30200,55
20240715,100500,632538950,30300,30250,30300,30250,104
20240715,100400,629392900,30250,30250,30250,30250,173
20240715,100300,624159650,30200,30200,30250,30200,21
20240715,100200,623525400,30200,30200,30250,30050,1604
20240715,100100,575216750,30250,30200,30250,30200,6
20240715,100000,575035350,30200,30200,30250,30200,128
20240715,095900,571166700,30200,30250,30250,30200,22
20240715,095800,570501250,30150,30300,30300,30150,1713
20240715,095700,518710200,30250,30250,30250,30200,763
20240715,095600,495629800,30250,30250,30250,30250,26
20240715,095500,494843300,30250,30250,30300,30250,232
20240715,095400,487825250,30250,30200,30300,30200,382
20240715,095300,476271100,30250,30200,30250,30200,33
20240715,095200,475274400,30250,30200,30250,30200,72
20240715,095100,473098450,30200,30200,30250,30200,69
20240715,095000,471014600,30200,30200,30250,30200,89
20240715,094900,468325650,30200,30250,30250,30200,224
20240715,094800,461560100,30200,30200,30250,30200,51
20240715,094700,460019700,30200,30200,30250,30200,16
20240715,094600,459536450,30200,30250,30250,30200,28
20240715,094500,458689650,30200,30300,30300,30200,80
20240715,094400,456269950,30300,30150,30300,30150,962
20240715,094300,427185900,30150,30200,30200,30150,62
20240715,094200,425316550,30100,30150,30200,30100,31
20240715,094100,424381200,30150,30150,30200,30150,646
20240715,094000,404904150,30100,30150,30200,30100,352
20240715,093900,394291450,30150,30150,30200,30150,522
20240715,093800,378552750,30200,30200,30200,30150,88
20240715,093700,375898200,30200,30150,30200,30150,99
20240715,093600,372913250,30200,30150,30200,30150,53
20240715,093500,371315050,30200,30200,30200,30150,41
20240715,093400,370077350,30200,30200,30200,30200,40
20240715,093300,368869350,30250,30200,30250,30200,234
20240715,093200,361793250,30200,30200,30200,30100,1062
20240715,093100,329740800,30150,30050,30150,30050,644
20240715,093000,310352500,30050,30050,30100,30050,63
20240715,092900,308459250,30050,30100,30100,30050,49
20240715,092800,306986650,30050,30050,30050,30050,173
20240715,092700,301788000,30100,30050,30100,30000,256
20240715,092600,294101700,30100,30050,30100,30050,44
20240715,092500,292778550,30050,30100,30100,30050,202
20240715,092400,286698750,30050,30050,30100,30050,194
20240715,092300,280861450,30050,30050,30050,30050,47
20240715,092200,279449100,30100,30050,30100,30050,219
20240715,092100,272867950,30050,30100,30100,30050,38
20240715,092000,271726000,30050,30050,30100,30050,386
20240715,091900,260126350,30050,30050,30050,30050,83
20240715,091800,257632200,30050,30050,30050,30050,127
20240715,091700,253815850,30050,30100,30100,30050,691
20240715,091600,233049350,30100,30100,30100,30100,39
20240715,091500,231875450,30100,30100,30100,30050,346
20240715,091400,221465200,30100,30100,30100,30050,215
20240715,091300,215000500,30100,30050,30100,30050,77
20240715,091200,212683850,30050,30100,30100,30050,103
20240715,091100,209588600,30050,30050,30050,30050,1209
20240715,091000,173258150,30050,30050,30100,30050,320
20240715,090900,163633850,30050,30100,30100,30050,459
20240715,090800,149818950,30100,30150,30150,30100,160
20240715,090700,145002750,30050,30050,30100,30050,249
20240715,090600,137510150,30050,30100,30100,30050,548
20240715,090500,121031300,30100,30150,30150,30100,85
20240715,090400,118472550,30200,30200,30200,30200,0
20240715,090300,118472550,30200,30200,30200,30050,572
20240715,090200,101209150,30200,30150,30250,30150,531
20240715,090100,85187900,30150,30250,30300,30150,687
20240715,090000,64432450,30250,30400,30450,30200,2121