KissMeData/051500/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,193600,204383350,20250,20250,20250,20250,101
20240711,193500,204383350,20250,20250,20250,20250,0
20240711,193400,204383350,20250,20250,20250,20250,0
20240711,193300,204383350,20250,20250,20250,20250,0
20240711,193200,204383350,20250,20250,20250,20250,0
20240711,193100,204383350,20250,20250,20250,20250,0
20240711,193000,204383350,20250,20250,20250,20250,0
20240711,192900,204383350,20250,20250,20250,20250,0
20240711,192800,204383350,20250,20250,20250,20250,0
20240711,192700,204383350,20250,20250,20250,20250,0
20240711,192600,204383350,20250,20250,20250,20250,0
20240711,192500,204383350,20250,20250,20250,20250,0
20240711,192400,204383350,20250,20250,20250,20250,0
20240711,192300,204383350,20250,20250,20250,20250,0
20240711,192200,204383350,20250,20250,20250,20250,0
20240711,192100,204383350,20250,20250,20250,20250,0
20240711,192000,204383350,20250,20250,20250,20250,0
20240711,191900,204383350,20250,20250,20250,20250,0
20240711,191800,204383350,20250,20250,20250,20250,0
20240711,191700,204383350,20250,20250,20250,20250,0
20240711,191600,204383350,20250,20250,20250,20250,0
20240711,191500,204383350,20250,20250,20250,20250,0
20240711,191400,204383350,20250,20250,20250,20250,0
20240711,191300,204383350,20250,20250,20250,20250,0
20240711,191200,204383350,20250,20250,20250,20250,0
20240711,191100,204383350,20250,20250,20250,20250,0
20240711,191000,204383350,20250,20250,20250,20250,0
20240711,190900,204383350,20250,20250,20250,20250,0
20240711,190800,204383350,20250,20250,20250,20250,0
20240711,190700,204383350,20250,20250,20250,20250,0
20240711,190600,204383350,20250,20250,20250,20250,101
20240711,190500,204383350,20250,20250,20250,20250,0
20240711,190400,204383350,20250,20250,20250,20250,0
20240711,190300,204383350,20250,20250,20250,20250,0
20240711,190200,204383350,20250,20250,20250,20250,0
20240711,190100,204383350,20250,20250,20250,20250,0
20240711,190000,204383350,20250,20250,20250,20250,0
20240711,185900,204383350,20250,20250,20250,20250,0
20240711,185800,204383350,20250,20250,20250,20250,0
20240711,185700,204383350,20250,20250,20250,20250,0
20240711,185600,204383350,20250,20250,20250,20250,0
20240711,185500,204383350,20250,20250,20250,20250,0
20240711,185400,204383350,20250,20250,20250,20250,0
20240711,185300,204383350,20250,20250,20250,20250,0
20240711,185200,204383350,20250,20250,20250,20250,0
20240711,185100,204383350,20250,20250,20250,20250,0
20240711,185000,204383350,20250,20250,20250,20250,0
20240711,184900,204383350,20250,20250,20250,20250,0
20240711,184800,204383350,20250,20250,20250,20250,0
20240711,184700,204383350,20250,20250,20250,20250,0
20240711,184600,204383350,20250,20250,20250,20250,0
20240711,184500,204383350,20250,20250,20250,20250,0
20240711,184400,204383350,20250,20250,20250,20250,0
20240711,184300,204383350,20250,20250,20250,20250,0
20240711,184200,204383350,20250,20250,20250,20250,0
20240711,184100,204383350,20250,20250,20250,20250,0
20240711,184000,204383350,20250,20250,20250,20250,0
20240711,183900,204383350,20250,20250,20250,20250,0
20240711,183800,204383350,20250,20250,20250,20250,0
20240711,183700,204383350,20250,20250,20250,20250,0
20240711,183600,204383350,20250,20250,20250,20250,101
20240711,183500,204383350,20250,20250,20250,20250,0
20240711,183400,204383350,20250,20250,20250,20250,0
20240711,183300,204383350,20250,20250,20250,20250,0
20240711,183200,204383350,20250,20250,20250,20250,0
20240711,183100,204383350,20250,20250,20250,20250,0
20240711,183000,204383350,20250,20250,20250,20250,0
20240711,182900,204383350,20250,20250,20250,20250,0
20240711,182800,204383350,20250,20250,20250,20250,0
20240711,182700,204383350,20250,20250,20250,20250,0
20240711,182600,204383350,20250,20250,20250,20250,0
20240711,182500,204383350,20250,20250,20250,20250,0
20240711,182400,204383350,20250,20250,20250,20250,0
20240711,182300,204383350,20250,20250,20250,20250,0
20240711,182200,204383350,20250,20250,20250,20250,0
20240711,182100,204383350,20250,20250,20250,20250,0
20240711,182000,204383350,20250,20250,20250,20250,0
20240711,181900,204383350,20250,20250,20250,20250,0
20240711,181800,204383350,20250,20250,20250,20250,0
20240711,181700,204383350,20250,20250,20250,20250,0
20240711,181600,204383350,20250,20250,20250,20250,0
20240711,181500,204383350,20250,20250,20250,20250,0
20240711,181400,204383350,20250,20250,20250,20250,0
20240711,181300,204383350,20250,20250,20250,20250,0
20240711,181200,204383350,20250,20250,20250,20250,0
20240711,181100,204383350,20250,20250,20250,20250,0
20240711,181000,204383350,20250,20250,20250,20250,0
20240711,180900,204383350,20250,20250,20250,20250,0
20240711,180800,204383350,20250,20250,20250,20250,0
20240711,180700,204383350,20250,20250,20250,20250,0
20240711,180600,204383350,20250,20250,20250,20250,101
20240711,180500,204383350,20250,20250,20250,20250,0
20240711,180400,204383350,20250,20250,20250,20250,0
20240711,180300,204383350,20250,20250,20250,20250,0
20240711,180200,204383350,20250,20250,20250,20250,0
20240711,180100,204383350,20250,20250,20250,20250,0
20240711,180000,204383350,20250,20250,20250,20250,0
20240711,175900,204383350,20250,20250,20250,20250,0
20240711,175800,204383350,20250,20250,20250,20250,0
20240711,175700,204383350,20250,20250,20250,20250,0
20240711,175600,204383350,20250,20250,20250,20250,0
20240711,175500,204383350,20250,20250,20250,20250,0
20240711,175400,204383350,20250,20250,20250,20250,0
20240711,175300,204383350,20250,20250,20250,20250,0
20240711,175200,204383350,20250,20250,20250,20250,0
20240711,175100,204383350,20250,20250,20250,20250,0
20240711,175000,204383350,20250,20250,20250,20250,0
20240711,174900,204383350,20250,20250,20250,20250,0
20240711,174800,204383350,20250,20250,20250,20250,0
20240711,174700,204383350,20250,20250,20250,20250,0
20240711,174600,204383350,20250,20250,20250,20250,0
20240711,174500,204383350,20250,20250,20250,20250,0
20240711,174400,204383350,20250,20250,20250,20250,0
20240711,174300,204383350,20250,20250,20250,20250,0
20240711,174200,204383350,20250,20250,20250,20250,0
20240711,174100,204383350,20250,20250,20250,20250,0
20240711,174000,204383350,20250,20250,20250,20250,0
20240711,173900,204383350,20250,20250,20250,20250,0
20240711,173800,204383350,20250,20250,20250,20250,0
20240711,173700,204383350,20250,20250,20250,20250,0
20240711,173600,204383350,20250,20250,20250,20250,101
20240711,173500,204383350,20250,20250,20250,20250,0
20240711,173400,204383350,20250,20250,20250,20250,0
20240711,173300,204383350,20250,20250,20250,20250,0
20240711,173200,204383350,20250,20250,20250,20250,0
20240711,173100,204383350,20250,20250,20250,20250,0
20240711,173000,204383350,20250,20250,20250,20250,0
20240711,172900,204383350,20250,20250,20250,20250,0
20240711,172800,204383350,20250,20250,20250,20250,0
20240711,172700,204383350,20250,20250,20250,20250,0
20240711,172600,204383350,20250,20250,20250,20250,0
20240711,172500,204383350,20250,20250,20250,20250,0
20240711,172400,204383350,20250,20250,20250,20250,0
20240711,172300,204383350,20250,20250,20250,20250,0
20240711,172200,204383350,20250,20250,20250,20250,0
20240711,172100,204383350,20250,20250,20250,20250,0
20240711,172000,204383350,20250,20250,20250,20250,0
20240711,171900,204383350,20250,20250,20250,20250,0
20240711,171800,204383350,20250,20250,20250,20250,0
20240711,171700,204383350,20250,20250,20250,20250,0
20240711,171600,204383350,20250,20250,20250,20250,0
20240711,171500,204383350,20250,20250,20250,20250,0
20240711,171400,204383350,20250,20250,20250,20250,0
20240711,171300,204383350,20250,20250,20250,20250,0
20240711,171200,204383350,20250,20250,20250,20250,0
20240711,171100,204383350,20250,20250,20250,20250,0
20240711,171000,204383350,20250,20250,20250,20250,0
20240711,170900,204383350,20250,20250,20250,20250,0
20240711,170800,204383350,20250,20250,20250,20250,0
20240711,170700,204383350,20250,20250,20250,20250,0
20240711,170600,204383350,20250,20250,20250,20250,101
20240711,170500,204383350,20250,20250,20250,20250,0
20240711,170400,204383350,20250,20250,20250,20250,0
20240711,170300,204383350,20250,20250,20250,20250,0
20240711,170200,204383350,20250,20250,20250,20250,0
20240711,170100,204383350,20250,20250,20250,20250,0
20240711,170000,204383350,20250,20250,20250,20250,0
20240711,165900,204383350,20250,20250,20250,20250,0
20240711,165800,204383350,20250,20250,20250,20250,0
20240711,165700,204383350,20250,20250,20250,20250,0
20240711,165600,204383350,20250,20250,20250,20250,0
20240711,165500,204383350,20250,20250,20250,20250,0
20240711,165400,204383350,20250,20250,20250,20250,0
20240711,165300,204383350,20250,20250,20250,20250,0
20240711,165200,204383350,20250,20250,20250,20250,0
20240711,165100,204383350,20250,20250,20250,20250,0
20240711,165000,204383350,20250,20250,20250,20250,0
20240711,164900,204383350,20250,20250,20250,20250,0
20240711,164800,204383350,20250,20250,20250,20250,0
20240711,164700,204383350,20250,20250,20250,20250,0
20240711,164600,204383350,20250,20250,20250,20250,0
20240711,164500,204383350,20250,20250,20250,20250,0
20240711,164400,204383350,20250,20250,20250,20250,0
20240711,164300,204383350,20250,20250,20250,20250,0
20240711,164200,204383350,20250,20250,20250,20250,0
20240711,164100,204383350,20250,20250,20250,20250,0
20240711,164000,204383350,20250,20250,20250,20250,0
20240711,163900,204383350,20250,20250,20250,20250,0
20240711,163800,204383350,20250,20250,20250,20250,0
20240711,163700,204383350,20250,20250,20250,20250,0
20240711,163600,204383350,20250,20250,20250,20250,101
20240711,163500,204383350,20250,20250,20250,20250,0
20240711,163400,204383350,20250,20250,20250,20250,0
20240711,163300,204383350,20250,20250,20250,20250,0
20240711,163200,204383350,20250,20250,20250,20250,0
20240711,163100,204383350,20250,20250,20250,20250,0
20240711,163000,204383350,20250,20250,20250,20250,0
20240711,162900,204383350,20250,20250,20250,20250,0
20240711,162800,204383350,20250,20250,20250,20250,0
20240711,162700,204383350,20250,20250,20250,20250,0
20240711,162600,204383350,20250,20250,20250,20250,0
20240711,162500,204383350,20250,20250,20250,20250,0
20240711,162400,204383350,20250,20250,20250,20250,0
20240711,162300,204383350,20250,20250,20250,20250,0
20240711,162200,204383350,20250,20250,20250,20250,0
20240711,162100,204383350,20250,20250,20250,20250,0
20240711,162000,204383350,20250,20250,20250,20250,0
20240711,161900,204383350,20250,20250,20250,20250,0
20240711,161800,204383350,20250,20250,20250,20250,0
20240711,161700,204383350,20250,20250,20250,20250,0
20240711,161600,204383350,20250,20250,20250,20250,0
20240711,161500,204383350,20250,20250,20250,20250,0
20240711,161400,204383350,20250,20250,20250,20250,0
20240711,161300,204383350,20250,20250,20250,20250,0
20240711,161200,204383350,20250,20250,20250,20250,0
20240711,161100,204383350,20250,20250,20250,20250,0
20240711,161000,204383350,20250,20250,20250,20250,0
20240711,160900,204383350,20250,20250,20250,20250,0
20240711,160800,204383350,20250,20250,20250,20250,0
20240711,160700,204383350,20250,20250,20250,20250,0
20240711,160600,204383350,20250,20250,20250,20250,101
20240711,160500,204383350,20250,20250,20250,20250,0
20240711,160400,204383350,20250,20250,20250,20250,0
20240711,160300,204383350,20250,20250,20250,20250,0
20240711,160200,204383350,20250,20250,20250,20250,0
20240711,160100,204383350,20250,20250,20250,20250,0
20240711,160000,204383350,20250,20250,20250,20250,0
20240711,155900,204383350,20250,20250,20250,20250,0
20240711,155800,204383350,20250,20250,20250,20250,0
20240711,155700,204383350,20250,20250,20250,20250,0
20240711,155600,204383350,20250,20250,20250,20250,0
20240711,155500,204383350,20250,20250,20250,20250,0
20240711,155400,204383350,20250,20250,20250,20250,0
20240711,155300,204383350,20250,20250,20250,20250,0
20240711,155200,204383350,20250,20250,20250,20250,0
20240711,155100,204383350,20250,20250,20250,20250,0
20240711,155000,204383350,20250,20250,20250,20250,0
20240711,154900,204383350,20250,20250,20250,20250,0
20240711,154800,204383350,20250,20250,20250,20250,0
20240711,154700,204383350,20250,20250,20250,20250,0
20240711,154600,204383350,20250,20250,20250,20250,0
20240711,154500,204383350,20250,20250,20250,20250,0
20240711,154400,204383350,20250,20250,20250,20250,0
20240711,154300,204383350,20250,20250,20250,20250,0
20240711,154200,204383350,20250,20250,20250,20250,0
20240711,154100,204383350,20250,20250,20250,20250,0
20240711,154000,204383350,20250,20250,20250,20250,0
20240711,153900,204383350,20250,20250,20250,20250,0
20240711,153800,204383350,20250,20250,20250,20250,0
20240711,153700,204383350,20250,20250,20250,20250,0
20240711,153600,204383350,20250,20250,20250,20250,101
20240711,153500,204383350,20250,20250,20250,20250,0
20240711,153400,204383350,20250,20250,20250,20250,0
20240711,153300,204383350,20250,20250,20250,20250,0
20240711,153200,204383350,20250,20250,20250,20250,0
20240711,153100,204383350,20250,20250,20250,20250,0
20240711,153000,204383350,20250,20250,20250,20250,101
20240711,152900,202338100,20200,20200,20200,20200,0
20240711,152800,202338100,20200,20200,20200,20200,0
20240711,152700,202338100,20200,20200,20200,20200,0
20240711,152600,202338100,20200,20200,20200,20200,0
20240711,152500,202338100,20200,20200,20200,20200,0
20240711,152400,202338100,20200,20200,20200,20200,0
20240711,152300,202338100,20200,20200,20200,20200,0
20240711,152200,202338100,20200,20200,20200,20200,0
20240711,152100,202338100,20200,20200,20200,20200,0
20240711,152000,202338100,20200,20200,20200,20200,0
20240711,151900,202338100,20200,20200,20200,20200,5
20240711,151800,202237100,20200,20200,20200,20200,4
20240711,151700,202156300,20200,20200,20250,20200,7
20240711,151600,202014750,20200,20200,20200,20200,3
20240711,151500,201954150,20200,20200,20200,20200,0
20240711,151400,201954150,20200,20200,20200,20200,0
20240711,151300,201954150,20200,20200,20200,20200,0
20240711,151200,201954150,20200,20200,20200,20200,0
20240711,151100,201954150,20200,20200,20200,20200,0
20240711,151000,201954150,20200,20200,20200,20200,1
20240711,150900,201933950,20250,20250,20250,20250,2
20240711,150800,201893450,20300,20300,20300,20300,0
20240711,150700,201893450,20300,20300,20300,20300,0
20240711,150600,201893450,20300,20300,20300,20300,52
20240711,150500,200837850,20300,20300,20300,20300,24
20240711,150400,200350650,20300,20300,20300,20300,1
20240711,150300,200330350,20250,20250,20250,20250,24
20240711,150200,199844350,20250,20250,20250,20250,3
20240711,150100,199783600,20250,20250,20250,20250,2
20240711,150000,199743100,20200,20200,20200,20200,0
20240711,145900,199743100,20200,20250,20250,20200,6
20240711,145800,199621750,20250,20250,20250,20250,0
20240711,145700,199621750,20250,20250,20250,20250,11
20240711,145600,199399000,20250,20200,20250,20200,13
20240711,145500,199135850,20250,20250,20250,20250,67
20240711,145400,197779100,20250,20250,20250,20250,1
20240711,145300,197758850,20250,20250,20250,20250,433
20240711,145200,188990600,20250,20250,20250,20250,0
20240711,145100,188990600,20250,20250,20250,20250,0
20240711,145000,188990600,20250,20250,20250,20250,2
20240711,144900,188950100,20300,20300,20300,20300,1
20240711,144800,188929800,20250,20250,20250,20250,0
20240711,144700,188929800,20250,20250,20250,20250,2
20240711,144600,188889300,20300,20300,20300,20300,4
20240711,144500,188808100,20250,20250,20250,20250,4
20240711,144400,188727100,20250,20300,20300,20250,5
20240711,144300,188625750,20300,20300,20300,20300,1
20240711,144200,188605450,20300,20300,20300,20300,0
20240711,144100,188605450,20300,20250,20300,20250,4
20240711,144000,188524400,20250,20250,20250,20250,124
20240711,143900,186013400,20350,20350,20350,20350,2
20240711,143800,185972700,20350,20250,20350,20250,5
20240711,143700,185871250,20300,20250,20300,20250,3
20240711,143600,185810450,20250,20250,20250,20250,0
20240711,143500,185810450,20250,20250,20250,20250,3
20240711,143400,185749700,20300,20300,20300,20300,84
20240711,143300,184044500,20250,20250,20250,20250,0
20240711,143200,184044500,20250,20300,20300,20250,7
20240711,143100,183902700,20300,20250,20300,20250,5
20240711,143000,183801400,20250,20250,20250,20250,0
20240711,142900,183801400,20250,20250,20250,20250,6
20240711,142800,183679900,20300,20300,20300,20300,45
20240711,142700,182766400,20300,20300,20300,20300,0
20240711,142600,182766400,20300,20250,20300,20250,4
20240711,142500,182685350,20300,20300,20300,20300,1
20240711,142400,182665050,20250,20250,20250,20250,0
20240711,142300,182665050,20250,20250,20250,20250,3
20240711,142200,182604300,20250,20250,20250,20250,0
20240711,142100,182604300,20250,20250,20250,20250,0
20240711,142000,182604300,20250,20250,20250,20250,3
20240711,141900,182543550,20250,20250,20250,20250,0
20240711,141800,182543550,20250,20250,20250,20250,0
20240711,141700,182543550,20250,20250,20250,20250,12
20240711,141600,182300550,20300,20300,20300,20300,2
20240711,141500,182259950,20300,20300,20300,20300,0
20240711,141400,182259950,20300,20300,20300,20300,0
20240711,141300,182259950,20300,20300,20300,20300,2
20240711,141200,182219350,20300,20300,20300,20300,0
20240711,141100,182219350,20300,20300,20300,20300,2
20240711,141000,182178750,20300,20300,20300,20300,0
20240711,140900,182178750,20300,20300,20300,20300,5
20240711,140800,182077250,20250,20250,20250,20250,0
20240711,140700,182077250,20250,20250,20250,20250,0
20240711,140600,182077250,20250,20250,20250,20250,30
20240711,140500,181469750,20250,20250,20250,20250,0
20240711,140400,181469750,20250,20250,20250,20250,1
20240711,140300,181449500,20250,20250,20250,20250,4
20240711,140200,181368500,20300,20300,20300,20300,0
20240711,140100,181368500,20300,20300,20300,20300,28
20240711,140000,180800100,20300,20300,20300,20300,0
20240711,135900,180800100,20300,20300,20300,20300,9
20240711,135800,180617400,20300,20300,20300,20300,0
20240711,135700,180617400,20300,20300,20300,20300,0
20240711,135600,180617400,20300,20300,20300,20300,0
20240711,135500,180617400,20300,20300,20300,20300,0
20240711,135400,180617400,20300,20300,20300,20300,2
20240711,135300,180576800,20300,20300,20300,20300,51
20240711,135200,179541500,20300,20300,20300,20300,0
20240711,135100,179541500,20300,20300,20300,20300,2
20240711,135000,179500900,20300,20300,20300,20300,33
20240711,134900,178831000,20250,20250,20250,20250,4
20240711,134800,178750000,20300,20300,20300,20300,1
20240711,134700,178729700,20300,20300,20300,20300,3
20240711,134600,178668800,20300,20300,20300,20300,0
20240711,134500,178668800,20300,20300,20300,20300,1
20240711,134400,178648500,20300,20300,20300,20300,1
20240711,134300,178628200,20300,20300,20300,20300,2
20240711,134200,178587600,20300,20300,20300,20300,4
20240711,134100,178506400,20300,20300,20300,20300,5
20240711,134000,178404900,20300,20300,20300,20300,2
20240711,133900,178364300,20300,20300,20300,20300,0
20240711,133800,178364300,20300,20300,20300,20300,10
20240711,133700,178161300,20300,20300,20300,20300,85
20240711,133600,176435800,20300,20300,20300,20300,0
20240711,133500,176435800,20300,20250,20300,20250,5
20240711,133400,176334500,20250,20250,20250,20250,0
20240711,133300,176334500,20250,20300,20300,20250,51
20240711,133200,175301700,20250,20250,20250,20250,0
20240711,133100,175301700,20250,20250,20250,20250,0
20240711,133000,175301700,20250,20300,20300,20250,11
20240711,132900,175078900,20250,20250,20250,20250,0
20240711,132800,175078900,20250,20250,20250,20250,0
20240711,132700,175078900,20250,20250,20250,20250,0
20240711,132600,175078900,20250,20250,20250,20250,0
20240711,132500,175078900,20250,20250,20250,20250,0
20240711,132400,175078900,20250,20250,20250,20250,0
20240711,132300,175078900,20250,20250,20250,20250,0
20240711,132200,175078900,20250,20250,20250,20250,0
20240711,132100,175078900,20250,20250,20250,20250,4
20240711,132000,174997900,20300,20300,20300,20300,1
20240711,131900,174977600,20300,20300,20300,20300,0
20240711,131800,174977600,20300,20300,20300,20300,1
20240711,131700,174957300,20250,20250,20250,20250,384
20240711,131600,167181300,20250,20250,20250,20250,116
20240711,131500,164832300,20250,20250,20250,20250,3
20240711,131400,164771550,20250,20200,20250,20200,275
20240711,131300,159215300,20200,20250,20250,20200,22
20240711,131200,158770800,20250,20250,20250,20250,1
20240711,131100,158750550,20250,20250,20250,20250,0
20240711,131000,158750550,20250,20250,20250,20250,1
20240711,130900,158730300,20200,20250,20250,20200,310
20240711,130800,152467800,20250,20250,20250,20250,3
20240711,130700,152407050,20250,20200,20250,20200,5
20240711,130600,152306000,20250,20200,20250,20200,4
20240711,130500,152225150,20200,20200,20200,20200,0
20240711,130400,152225150,20200,20200,20200,20200,0
20240711,130300,152225150,20200,20200,20200,20200,3
20240711,130200,152164550,20250,20200,20250,20200,31
20240711,130100,151538300,20250,20250,20250,20250,0
20240711,130000,151538300,20250,20200,20250,20200,4
20240711,125900,151457450,20250,20250,20250,20250,0
20240711,125800,151457450,20250,20250,20250,20250,0
20240711,125700,151457450,20250,20250,20250,20250,3
20240711,125600,151396700,20250,20200,20250,20200,102
20240711,125500,149336200,20200,20200,20200,20200,427
20240711,125400,140710800,20200,20200,20200,20200,13
20240711,125300,140448200,20200,20200,20200,20200,4
20240711,125200,140367400,20200,20200,20200,20200,12
20240711,125100,140125000,20200,20200,20200,20200,0
20240711,125000,140125000,20200,20200,20200,20200,0
20240711,124900,140125000,20200,20200,20200,20200,3
20240711,124800,140064400,20250,20250,20250,20250,1
20240711,124700,140044150,20250,20250,20250,20250,1
20240711,124600,140023900,20200,20200,20200,20200,8
20240711,124500,139862300,20200,20200,20200,20200,0
20240711,124400,139862300,20200,20200,20200,20200,0
20240711,124300,139862300,20200,20200,20200,20200,300
20240711,124200,133802300,20200,20200,20200,20200,0
20240711,124100,133802300,20200,20200,20200,20200,0
20240711,124000,133802300,20200,20200,20200,20200,0
20240711,123900,133802300,20200,20200,20200,20200,4
20240711,123800,133721500,20250,20250,20250,20250,36
20240711,123700,132992500,20250,20250,20250,20250,0
20240711,123600,132992500,20250,20250,20250,20250,3
20240711,123500,132931750,20250,20250,20250,20250,0
20240711,123400,132931750,20250,20250,20250,20250,0
20240711,123300,132931750,20250,20250,20250,20250,0
20240711,123200,132931750,20250,20250,20250,20250,0
20240711,123100,132931750,20250,20250,20250,20250,3
20240711,123000,132871000,20250,20250,20250,20250,0
20240711,122900,132871000,20250,20250,20250,20250,0
20240711,122800,132871000,20250,20250,20250,20250,25
20240711,122700,132364750,20250,20250,20250,20250,95
20240711,122600,130441000,20250,20250,20250,20250,0
20240711,122500,130441000,20250,20250,20250,20250,4
20240711,122400,130360000,20250,20250,20250,20250,3
20240711,122300,130299250,20250,20250,20250,20250,0
20240711,122200,130299250,20250,20250,20250,20250,0
20240711,122100,130299250,20250,20250,20250,20250,0
20240711,122000,130299250,20250,20250,20250,20250,0
20240711,121900,130299250,20250,20250,20250,20250,59
20240711,121800,129104500,20250,20250,20250,20250,0
20240711,121700,129104500,20250,20250,20250,20250,41
20240711,121600,128274250,20300,20300,20300,20300,6
20240711,121500,128152450,20250,20250,20250,20250,100
20240711,121400,126127450,20250,20250,20250,20250,0
20240711,121300,126127450,20250,20250,20250,20250,0
20240711,121200,126127450,20250,20250,20250,20250,0
20240711,121100,126127450,20250,20250,20250,20250,34
20240711,121000,125438950,20250,20250,20250,20250,0
20240711,120900,125438950,20250,20250,20250,20250,0
20240711,120800,125438950,20250,20250,20250,20250,951
20240711,120700,106181200,20300,20300,20300,20300,0
20240711,120600,106181200,20300,20300,20300,20300,2
20240711,120500,106140600,20250,20250,20250,20250,2
20240711,120400,106100100,20300,20300,20300,20300,50
20240711,120300,105085100,20300,20300,20300,20300,0
20240711,120200,105085100,20300,20300,20300,20300,9
20240711,120100,104902400,20300,20300,20300,20300,0
20240711,120000,104902400,20300,20300,20300,20300,1
20240711,115900,104882100,20300,20300,20300,20300,0
20240711,115800,104882100,20300,20300,20300,20300,91
20240711,115700,103034800,20300,20300,20300,20300,4
20240711,115600,102953600,20300,20300,20300,20300,0
20240711,115500,102953600,20300,20300,20300,20300,1
20240711,115400,102933300,20300,20300,20300,20300,0
20240711,115300,102933300,20300,20300,20300,20250,224
20240711,115200,98386500,20300,20300,20300,20300,1
20240711,115100,98366200,20250,20250,20250,20250,0
20240711,115000,98366200,20250,20250,20250,20250,3
20240711,114900,98305450,20300,20300,20300,20300,0
20240711,114800,98305450,20300,20300,20300,20300,1
20240711,114700,98285150,20250,20250,20250,20250,0
20240711,114600,98285150,20250,20250,20250,20250,0
20240711,114500,98285150,20250,20250,20250,20250,3
20240711,114400,98224400,20250,20250,20250,20250,0
20240711,114300,98224400,20250,20250,20250,20250,4
20240711,114200,98143400,20300,20300,20300,20300,1
20240711,114100,98123100,20250,20250,20250,20250,0
20240711,114000,98123100,20250,20250,20250,20250,0
20240711,113900,98123100,20250,20250,20250,20250,0
20240711,113800,98123100,20250,20250,20250,20250,20
20240711,113700,97718100,20250,20250,20250,20250,3
20240711,113600,97657350,20250,20250,20250,20250,0
20240711,113500,97657350,20250,20250,20250,20250,0
20240711,113400,97657350,20250,20250,20250,20250,0
20240711,113300,97657350,20250,20250,20250,20250,3
20240711,113200,97596600,20300,20300,20300,20300,0
20240711,113100,97596600,20300,20300,20300,20300,2
20240711,113000,97556000,20250,20250,20250,20250,2
20240711,112900,97515500,20250,20250,20250,20250,4
20240711,112800,97434500,20300,20300,20300,20300,0
20240711,112700,97434500,20300,20300,20300,20300,0
20240711,112600,97434500,20300,20300,20300,20300,0
20240711,112500,97434500,20300,20300,20300,20300,0
20240711,112400,97434500,20300,20300,20300,20300,0
20240711,112300,97434500,20300,20300,20300,20300,0
20240711,112200,97434500,20300,20300,20300,20300,0
20240711,112100,97434500,20300,20300,20300,20300,8
20240711,112000,97272100,20300,20300,20300,20300,0
20240711,111900,97272100,20300,20300,20300,20300,0
20240711,111800,97272100,20300,20300,20300,20300,0
20240711,111700,97272100,20300,20300,20300,20300,54
20240711,111600,96175900,20300,20300,20300,20300,1
20240711,111500,96155600,20250,20250,20250,20250,5
20240711,111400,96054350,20250,20300,20300,20250,23
20240711,111300,95587600,20250,20250,20250,20250,0
20240711,111200,95587600,20250,20250,20250,20250,3
20240711,111100,95526850,20250,20250,20250,20250,0
20240711,111000,95526850,20250,20250,20250,20250,0
20240711,110900,95526850,20250,20250,20250,20250,3
20240711,110800,95466100,20250,20250,20250,20250,39
20240711,110700,94676350,20250,20250,20250,20250,0
20240711,110600,94676350,20250,20250,20250,20250,3
20240711,110500,94615600,20300,20300,20300,20300,0
20240711,110400,94615600,20300,20300,20300,20300,0
20240711,110300,94615600,20300,20300,20300,20300,0
20240711,110200,94615600,20300,20250,20300,20250,54
20240711,110100,93521700,20250,20250,20250,20250,6
20240711,110000,93400200,20300,20300,20300,20300,49
20240711,105900,92405500,20300,20300,20300,20300,0
20240711,105800,92405500,20300,20300,20300,20300,61
20240711,105700,91167200,20300,20300,20300,20300,51
20240711,105600,90131900,20300,20300,20300,20300,30
20240711,105500,89522900,20250,20250,20250,20250,1
20240711,105400,89502650,20300,20300,20300,20300,3
20240711,105300,89441750,20300,20300,20300,20300,7
20240711,105200,89299650,20300,20300,20300,20300,0
20240711,105100,89299650,20300,20300,20300,20300,5
20240711,105000,89198150,20250,20250,20250,20250,0
20240711,104900,89198150,20250,20250,20250,20250,0
20240711,104800,89198150,20250,20250,20250,20250,100
20240711,104700,87173150,20250,20250,20250,20250,6
20240711,104600,87051650,20300,20300,20300,20300,1
20240711,104500,87031350,20300,20300,20300,20300,2
20240711,104400,86990750,20300,20300,20300,20300,0
20240711,104300,86990750,20300,20300,20350,20300,15
20240711,104200,86686200,20300,20300,20300,20300,0
20240711,104100,86686200,20300,20300,20300,20300,0
20240711,104000,86686200,20300,20300,20300,20300,0
20240711,103900,86686200,20300,20300,20300,20300,9
20240711,103800,86503500,20300,20300,20300,20300,100
20240711,103700,84473500,20300,20300,20300,20300,51
20240711,103600,83438200,20300,20300,20300,20300,5
20240711,103500,83336700,20300,20300,20300,20300,0
20240711,103400,83336700,20300,20250,20300,20250,2
20240711,103300,83296150,20250,20250,20250,20250,6
20240711,103200,83174650,20300,20300,20300,20300,0
20240711,103100,83174650,20300,20300,20300,20300,3
20240711,103000,83113750,20250,20250,20250,20250,48
20240711,102900,82141750,20250,20250,20250,20250,58
20240711,102800,80967250,20250,20250,20250,20250,227
20240711,102700,76370500,20250,20250,20250,20250,0
20240711,102600,76370500,20250,20250,20250,20250,124
20240711,102500,73859500,20250,20250,20250,20250,3
20240711,102400,73798750,20250,20250,20250,20250,0
20240711,102300,73798750,20250,20250,20250,20250,2
20240711,102200,73758250,20250,20250,20250,20250,6
20240711,102100,73636750,20250,20250,20250,20250,0
20240711,102000,73636750,20250,20250,20250,20250,7
20240711,101900,73495000,20200,20200,20200,20200,3
20240711,101800,73434400,20200,20200,20200,20200,3
20240711,101700,73373800,20200,20200,20200,20200,3
20240711,101600,73313200,20250,20250,20250,20250,0
20240711,101500,73313200,20250,20200,20250,20200,28
20240711,101400,72746350,20200,20200,20200,20200,0
20240711,101300,72746350,20200,20200,20200,20200,0
20240711,101200,72746350,20200,20200,20200,20200,0
20240711,101100,72746350,20200,20250,20250,20200,4
20240711,101000,72665400,20350,20350,20350,20350,0
20240711,100900,72665400,20350,20350,20350,20350,1
20240711,100800,72645050,20300,20300,20300,20300,0
20240711,100700,72645050,20300,20300,20300,20300,242
20240711,100600,67732450,20300,20300,20300,20300,1
20240711,100500,67712150,20300,20250,20300,20200,68
20240711,100400,66336500,20250,20250,20250,20250,156
20240711,100300,63177500,20250,20250,20250,20250,421
20240711,100200,54652250,20250,20250,20250,20250,3
20240711,100100,54591500,20250,20300,20300,20250,2
20240711,100000,54550950,20300,20300,20300,20300,1
20240711,095900,54530650,20250,20300,20300,20250,8
20240711,095800,54368400,20300,20300,20300,20300,4
20240711,095700,54287200,20250,20300,20300,20250,4
20240711,095600,54206150,20300,20300,20300,20300,0
20240711,095500,54206150,20300,20300,20300,20250,6
20240711,095400,54084500,20250,20250,20250,20250,0
20240711,095300,54084500,20250,20250,20250,20250,3
20240711,095200,54023750,20250,20250,20250,20250,0
20240711,095100,54023750,20250,20250,20250,20250,3
20240711,095000,53963000,20250,20250,20250,20250,0
20240711,094900,53963000,20250,20250,20250,20250,3
20240711,094800,53902250,20300,20300,20300,20300,0
20240711,094700,53902250,20300,20250,20300,20250,2
20240711,094600,53861700,20300,20300,20300,20250,12
20240711,094500,53618250,20300,20300,20300,20300,6
20240711,094400,53496450,20300,20300,20300,20300,15
20240711,094300,53191950,20250,20250,20250,20250,0
20240711,094200,53191950,20250,20300,20300,20250,657
20240711,094100,39885950,20300,20300,20300,20250,77
20240711,094000,38323000,20300,20300,20300,20300,5
20240711,093900,38221500,20250,20250,20250,20250,3
20240711,093800,38160750,20250,20250,20250,20250,0
20240711,093700,38160750,20250,20300,20300,20250,184
20240711,093600,34425700,20300,20350,20350,20300,160
20240711,093500,31172700,20350,20350,20350,20350,5
20240711,093400,31070950,20350,20350,20350,20350,7
20240711,093300,30928500,20350,20350,20350,20350,11
20240711,093200,30704650,20350,20350,20350,20350,5
20240711,093100,30602900,20350,20350,20350,20350,5
20240711,093000,30501150,20400,20400,20400,20400,0
20240711,092900,30501150,20400,20400,20400,20400,40
20240711,092800,29685150,20400,20300,20400,20300,6
20240711,092700,29563250,20400,20300,20400,20300,14
20240711,092600,29277750,20400,20400,20400,20400,1
20240711,092500,29257350,20350,20350,20350,20350,10
20240711,092400,29053850,20350,20350,20350,20350,0
20240711,092300,29053850,20350,20350,20350,20350,1
20240711,092200,29033500,20300,20300,20300,20300,231
20240711,092100,24344200,20300,20300,20300,20300,220
20240711,092000,19878200,20300,20400,20400,20300,30
20240711,091900,19267200,20400,20300,20400,20300,220
20240711,091800,14799500,20300,20350,20350,20300,320
20240711,091700,8303450,20350,20350,20350,20350,5
20240711,091600,8201700,20350,20350,20350,20350,10
20240711,091500,7998200,20350,20350,20350,20350,27
20240711,091400,7448750,20350,20350,20350,20350,1
20240711,091300,7428400,20300,20350,20350,20300,17
20240711,091200,7082800,20350,20350,20350,20350,0
20240711,091100,7082800,20350,20350,20350,20350,4
20240711,091000,7001400,20350,20350,20350,20350,5
20240711,090900,6899650,20350,20350,20350,20350,5
20240711,090800,6797900,20350,20350,20350,20350,10
20240711,090700,6594400,20400,20400,20400,20400,3
20240711,090600,6533200,20400,20250,20400,20250,50
20240711,090500,5519200,20250,20300,20300,20250,100
20240711,090400,3491700,20400,20400,20400,20400,0
20240711,090300,3491700,20400,20400,20400,20400,0
20240711,090200,3491700,20400,20400,20400,20400,0
20240711,090100,3491700,20400,20400,20400,20400,0
20240711,090000,3491700,20400,20300,20400,20300,172