KissMeData/260870/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,210600,145309400,24200,24200,24200,24200,1
20240716,210500,145309400,24200,24200,24200,24200,0
20240716,210400,145309400,24200,24200,24200,24200,0
20240716,210300,145309400,24200,24200,24200,24200,0
20240716,210200,145309400,24200,24200,24200,24200,0
20240716,210100,145309400,24200,24200,24200,24200,0
20240716,210000,145309400,24200,24200,24200,24200,0
20240716,205900,145309400,24200,24200,24200,24200,0
20240716,205800,145309400,24200,24200,24200,24200,0
20240716,205700,145309400,24200,24200,24200,24200,0
20240716,205600,145309400,24200,24200,24200,24200,0
20240716,205500,145309400,24200,24200,24200,24200,0
20240716,205400,145309400,24200,24200,24200,24200,0
20240716,205300,145309400,24200,24200,24200,24200,0
20240716,205200,145309400,24200,24200,24200,24200,0
20240716,205100,145309400,24200,24200,24200,24200,0
20240716,205000,145309400,24200,24200,24200,24200,0
20240716,204900,145309400,24200,24200,24200,24200,0
20240716,204800,145309400,24200,24200,24200,24200,0
20240716,204700,145309400,24200,24200,24200,24200,0
20240716,204600,145309400,24200,24200,24200,24200,0
20240716,204500,145309400,24200,24200,24200,24200,0
20240716,204400,145309400,24200,24200,24200,24200,0
20240716,204300,145309400,24200,24200,24200,24200,0
20240716,204200,145309400,24200,24200,24200,24200,0
20240716,204100,145309400,24200,24200,24200,24200,0
20240716,204000,145309400,24200,24200,24200,24200,0
20240716,203900,145309400,24200,24200,24200,24200,0
20240716,203800,145309400,24200,24200,24200,24200,0
20240716,203700,145309400,24200,24200,24200,24200,0
20240716,203600,145309400,24200,24200,24200,24200,1
20240716,203500,145309400,24200,24200,24200,24200,0
20240716,203400,145309400,24200,24200,24200,24200,0
20240716,203300,145309400,24200,24200,24200,24200,0
20240716,203200,145309400,24200,24200,24200,24200,0
20240716,203100,145309400,24200,24200,24200,24200,0
20240716,203000,145309400,24200,24200,24200,24200,0
20240716,202900,145309400,24200,24200,24200,24200,0
20240716,202800,145309400,24200,24200,24200,24200,0
20240716,202700,145309400,24200,24200,24200,24200,0
20240716,202600,145309400,24200,24200,24200,24200,0
20240716,202500,145309400,24200,24200,24200,24200,0
20240716,202400,145309400,24200,24200,24200,24200,0
20240716,202300,145309400,24200,24200,24200,24200,0
20240716,202200,145309400,24200,24200,24200,24200,0
20240716,202100,145309400,24200,24200,24200,24200,0
20240716,202000,145309400,24200,24200,24200,24200,0
20240716,201900,145309400,24200,24200,24200,24200,0
20240716,201800,145309400,24200,24200,24200,24200,0
20240716,201700,145309400,24200,24200,24200,24200,0
20240716,201600,145309400,24200,24200,24200,24200,0
20240716,201500,145309400,24200,24200,24200,24200,0
20240716,201400,145309400,24200,24200,24200,24200,0
20240716,201300,145309400,24200,24200,24200,24200,0
20240716,201200,145309400,24200,24200,24200,24200,0
20240716,201100,145309400,24200,24200,24200,24200,0
20240716,201000,145309400,24200,24200,24200,24200,0
20240716,200900,145309400,24200,24200,24200,24200,0
20240716,200800,145309400,24200,24200,24200,24200,0
20240716,200700,145309400,24200,24200,24200,24200,0
20240716,200600,145309400,24200,24200,24200,24200,1
20240716,200500,145309400,24200,24200,24200,24200,0
20240716,200400,145309400,24200,24200,24200,24200,0
20240716,200300,145309400,24200,24200,24200,24200,0
20240716,200200,145309400,24200,24200,24200,24200,0
20240716,200100,145309400,24200,24200,24200,24200,0
20240716,200000,145309400,24200,24200,24200,24200,0
20240716,195900,145309400,24200,24200,24200,24200,0
20240716,195800,145309400,24200,24200,24200,24200,0
20240716,195700,145309400,24200,24200,24200,24200,0
20240716,195600,145309400,24200,24200,24200,24200,0
20240716,195500,145309400,24200,24200,24200,24200,0
20240716,195400,145309400,24200,24200,24200,24200,0
20240716,195300,145309400,24200,24200,24200,24200,0
20240716,195200,145309400,24200,24200,24200,24200,0
20240716,195100,145309400,24200,24200,24200,24200,0
20240716,195000,145309400,24200,24200,24200,24200,0
20240716,194900,145309400,24200,24200,24200,24200,0
20240716,194800,145309400,24200,24200,24200,24200,0
20240716,194700,145309400,24200,24200,24200,24200,0
20240716,194600,145309400,24200,24200,24200,24200,0
20240716,194500,145309400,24200,24200,24200,24200,0
20240716,194400,145309400,24200,24200,24200,24200,0
20240716,194300,145309400,24200,24200,24200,24200,0
20240716,194200,145309400,24200,24200,24200,24200,0
20240716,194100,145309400,24200,24200,24200,24200,0
20240716,194000,145309400,24200,24200,24200,24200,0
20240716,193900,145309400,24200,24200,24200,24200,0
20240716,193800,145309400,24200,24200,24200,24200,0
20240716,193700,145309400,24200,24200,24200,24200,0
20240716,193600,145309400,24200,24200,24200,24200,1
20240716,193500,145309400,24200,24200,24200,24200,0
20240716,193400,145309400,24200,24200,24200,24200,0
20240716,193300,145309400,24200,24200,24200,24200,0
20240716,193200,145309400,24200,24200,24200,24200,0
20240716,193100,145309400,24200,24200,24200,24200,0
20240716,193000,145309400,24200,24200,24200,24200,0
20240716,192900,145309400,24200,24200,24200,24200,0
20240716,192800,145309400,24200,24200,24200,24200,0
20240716,192700,145309400,24200,24200,24200,24200,0
20240716,192600,145309400,24200,24200,24200,24200,0
20240716,192500,145309400,24200,24200,24200,24200,0
20240716,192400,145309400,24200,24200,24200,24200,0
20240716,192300,145309400,24200,24200,24200,24200,0
20240716,192200,145309400,24200,24200,24200,24200,0
20240716,192100,145309400,24200,24200,24200,24200,0
20240716,192000,145309400,24200,24200,24200,24200,0
20240716,191900,145309400,24200,24200,24200,24200,0
20240716,191800,145309400,24200,24200,24200,24200,0
20240716,191700,145309400,24200,24200,24200,24200,0
20240716,191600,145309400,24200,24200,24200,24200,0
20240716,191500,145309400,24200,24200,24200,24200,0
20240716,191400,145309400,24200,24200,24200,24200,0
20240716,191300,145309400,24200,24200,24200,24200,0
20240716,191200,145309400,24200,24200,24200,24200,0
20240716,191100,145309400,24200,24200,24200,24200,0
20240716,191000,145309400,24200,24200,24200,24200,0
20240716,190900,145309400,24200,24200,24200,24200,0
20240716,190800,145309400,24200,24200,24200,24200,0
20240716,190700,145309400,24200,24200,24200,24200,0
20240716,190600,145309400,24200,24200,24200,24200,1
20240716,190500,145309400,24200,24200,24200,24200,0
20240716,190400,145309400,24200,24200,24200,24200,0
20240716,190300,145309400,24200,24200,24200,24200,0
20240716,190200,145309400,24200,24200,24200,24200,0
20240716,190100,145309400,24200,24200,24200,24200,0
20240716,190000,145309400,24200,24200,24200,24200,0
20240716,185900,145309400,24200,24200,24200,24200,0
20240716,185800,145309400,24200,24200,24200,24200,0
20240716,185700,145309400,24200,24200,24200,24200,0
20240716,185600,145309400,24200,24200,24200,24200,0
20240716,185500,145309400,24200,24200,24200,24200,0
20240716,185400,145309400,24200,24200,24200,24200,0
20240716,185300,145309400,24200,24200,24200,24200,0
20240716,185200,145309400,24200,24200,24200,24200,0
20240716,185100,145309400,24200,24200,24200,24200,0
20240716,185000,145309400,24200,24200,24200,24200,0
20240716,184900,145309400,24200,24200,24200,24200,0
20240716,184800,145309400,24200,24200,24200,24200,0
20240716,184700,145309400,24200,24200,24200,24200,0
20240716,184600,145309400,24200,24200,24200,24200,0
20240716,184500,145309400,24200,24200,24200,24200,0
20240716,184400,145309400,24200,24200,24200,24200,0
20240716,184300,145309400,24200,24200,24200,24200,0
20240716,184200,145309400,24200,24200,24200,24200,0
20240716,184100,145309400,24200,24200,24200,24200,0
20240716,184000,145309400,24200,24200,24200,24200,0
20240716,183900,145309400,24200,24200,24200,24200,0
20240716,183800,145309400,24200,24200,24200,24200,0
20240716,183700,145309400,24200,24200,24200,24200,0
20240716,183600,145309400,24200,24200,24200,24200,1
20240716,183500,145309400,24200,24200,24200,24200,0
20240716,183400,145309400,24200,24200,24200,24200,0
20240716,183300,145309400,24200,24200,24200,24200,0
20240716,183200,145309400,24200,24200,24200,24200,0
20240716,183100,145309400,24200,24200,24200,24200,0
20240716,183000,145309400,24200,24200,24200,24200,0
20240716,182900,145309400,24200,24200,24200,24200,0
20240716,182800,145309400,24200,24200,24200,24200,0
20240716,182700,145309400,24200,24200,24200,24200,0
20240716,182600,145309400,24200,24200,24200,24200,0
20240716,182500,145309400,24200,24200,24200,24200,0
20240716,182400,145309400,24200,24200,24200,24200,0
20240716,182300,145309400,24200,24200,24200,24200,0
20240716,182200,145309400,24200,24200,24200,24200,0
20240716,182100,145309400,24200,24200,24200,24200,0
20240716,182000,145309400,24200,24200,24200,24200,0
20240716,181900,145309400,24200,24200,24200,24200,0
20240716,181800,145309400,24200,24200,24200,24200,0
20240716,181700,145309400,24200,24200,24200,24200,0
20240716,181600,145309400,24200,24200,24200,24200,0
20240716,181500,145309400,24200,24200,24200,24200,0
20240716,181400,145309400,24200,24200,24200,24200,0
20240716,181300,145309400,24200,24200,24200,24200,0
20240716,181200,145309400,24200,24200,24200,24200,0
20240716,181100,145309400,24200,24200,24200,24200,0
20240716,181000,145309400,24200,24200,24200,24200,0
20240716,180900,145309400,24200,24200,24200,24200,0
20240716,180800,145309400,24200,24200,24200,24200,0
20240716,180700,145309400,24200,24200,24200,24200,0
20240716,180600,145309400,24200,24200,24200,24200,1
20240716,180500,145309400,24200,24200,24200,24200,0
20240716,180400,145309400,24200,24200,24200,24200,0
20240716,180300,145309400,24200,24200,24200,24200,0
20240716,180200,145309400,24200,24200,24200,24200,0
20240716,180100,145309400,24200,24200,24200,24200,0
20240716,180000,145309400,24200,24200,24200,24200,0
20240716,175900,145309400,24200,24200,24200,24200,0
20240716,175800,145309400,24200,24200,24200,24200,0
20240716,175700,145309400,24200,24200,24200,24200,0
20240716,175600,145309400,24200,24200,24200,24200,0
20240716,175500,145309400,24200,24200,24200,24200,0
20240716,175400,145309400,24200,24200,24200,24200,0
20240716,175300,145309400,24200,24200,24200,24200,0
20240716,175200,145309400,24200,24200,24200,24200,0
20240716,175100,145309400,24200,24200,24200,24200,0
20240716,175000,145309400,24200,24200,24200,24200,0
20240716,174900,145309400,24200,24200,24200,24200,0
20240716,174800,145309400,24200,24200,24200,24200,0
20240716,174700,145309400,24200,24200,24200,24200,0
20240716,174600,145309400,24200,24200,24200,24200,0
20240716,174500,145309400,24200,24200,24200,24200,0
20240716,174400,145309400,24200,24200,24200,24200,0
20240716,174300,145309400,24200,24200,24200,24200,0
20240716,174200,145309400,24200,24200,24200,24200,0
20240716,174100,145309400,24200,24200,24200,24200,0
20240716,174000,145309400,24200,24200,24200,24200,0
20240716,173900,145309400,24200,24200,24200,24200,0
20240716,173800,145309400,24200,24200,24200,24200,0
20240716,173700,145309400,24200,24200,24200,24200,0
20240716,173600,145309400,24200,24200,24200,24200,1
20240716,173500,145309400,24200,24200,24200,24200,0
20240716,173400,145309400,24200,24200,24200,24200,0
20240716,173300,145309400,24200,24200,24200,24200,0
20240716,173200,145309400,24200,24200,24200,24200,0
20240716,173100,145309400,24200,24200,24200,24200,0
20240716,173000,145309400,24200,24200,24200,24200,0
20240716,172900,145309400,24200,24200,24200,24200,0
20240716,172800,145309400,24200,24200,24200,24200,0
20240716,172700,145309400,24200,24200,24200,24200,0
20240716,172600,145309400,24200,24200,24200,24200,0
20240716,172500,145309400,24200,24200,24200,24200,0
20240716,172400,145309400,24200,24200,24200,24200,0
20240716,172300,145309400,24200,24200,24200,24200,0
20240716,172200,145309400,24200,24200,24200,24200,0
20240716,172100,145309400,24200,24200,24200,24200,0
20240716,172000,145309400,24200,24200,24200,24200,0
20240716,171900,145309400,24200,24200,24200,24200,0
20240716,171800,145309400,24200,24200,24200,24200,0
20240716,171700,145309400,24200,24200,24200,24200,0
20240716,171600,145309400,24200,24200,24200,24200,0
20240716,171500,145309400,24200,24200,24200,24200,0
20240716,171400,145309400,24200,24200,24200,24200,0
20240716,171300,145309400,24200,24200,24200,24200,0
20240716,171200,145309400,24200,24200,24200,24200,0
20240716,171100,145309400,24200,24200,24200,24200,0
20240716,171000,145309400,24200,24200,24200,24200,0
20240716,170900,145309400,24200,24200,24200,24200,0
20240716,170800,145309400,24200,24200,24200,24200,0
20240716,170700,145309400,24200,24200,24200,24200,0
20240716,170600,145309400,24200,24200,24200,24200,1
20240716,170500,145309400,24200,24200,24200,24200,0
20240716,170400,145309400,24200,24200,24200,24200,0
20240716,170300,145309400,24200,24200,24200,24200,0
20240716,170200,145309400,24200,24200,24200,24200,0
20240716,170100,145309400,24200,24200,24200,24200,0
20240716,170000,145309400,24200,24200,24200,24200,0
20240716,165900,145309400,24200,24200,24200,24200,0
20240716,165800,145309400,24200,24200,24200,24200,0
20240716,165700,145309400,24200,24200,24200,24200,0
20240716,165600,145309400,24200,24200,24200,24200,0
20240716,165500,145309400,24200,24200,24200,24200,0
20240716,165400,145309400,24200,24200,24200,24200,0
20240716,165300,145309400,24200,24200,24200,24200,0
20240716,165200,145309400,24200,24200,24200,24200,0
20240716,165100,145309400,24200,24200,24200,24200,0
20240716,165000,145309400,24200,24200,24200,24200,0
20240716,164900,145309400,24200,24200,24200,24200,0
20240716,164800,145309400,24200,24200,24200,24200,0
20240716,164700,145309400,24200,24200,24200,24200,0
20240716,164600,145309400,24200,24200,24200,24200,0
20240716,164500,145309400,24200,24200,24200,24200,0
20240716,164400,145309400,24200,24200,24200,24200,0
20240716,164300,145309400,24200,24200,24200,24200,0
20240716,164200,145309400,24200,24200,24200,24200,0
20240716,164100,145309400,24200,24200,24200,24200,0
20240716,164000,145309400,24200,24200,24200,24200,0
20240716,163900,145309400,24200,24200,24200,24200,0
20240716,163800,145309400,24200,24200,24200,24200,0
20240716,163700,145309400,24200,24200,24200,24200,0
20240716,163600,145309400,24200,24200,24200,24200,1
20240716,163500,145309400,24200,24200,24200,24200,0
20240716,163400,145309400,24200,24200,24200,24200,0
20240716,163300,145309400,24200,24200,24200,24200,0
20240716,163200,145309400,24200,24200,24200,24200,0
20240716,163100,145309400,24200,24200,24200,24200,0
20240716,163000,145309400,24200,24200,24200,24200,0
20240716,162900,145309400,24200,24200,24200,24200,0
20240716,162800,145309400,24200,24200,24200,24200,0
20240716,162700,145309400,24200,24200,24200,24200,0
20240716,162600,145309400,24200,24200,24200,24200,0
20240716,162500,145309400,24200,24200,24200,24200,0
20240716,162400,145309400,24200,24200,24200,24200,0
20240716,162300,145309400,24200,24200,24200,24200,0
20240716,162200,145309400,24200,24200,24200,24200,0
20240716,162100,145309400,24200,24200,24200,24200,0
20240716,162000,145309400,24200,24200,24200,24200,0
20240716,161900,145309400,24200,24200,24200,24200,0
20240716,161800,145309400,24200,24200,24200,24200,0
20240716,161700,145309400,24200,24200,24200,24200,0
20240716,161600,145309400,24200,24200,24200,24200,0
20240716,161500,145309400,24200,24200,24200,24200,0
20240716,161400,145309400,24200,24200,24200,24200,0
20240716,161300,145309400,24200,24200,24200,24200,0
20240716,161200,145309400,24200,24200,24200,24200,0
20240716,161100,145309400,24200,24200,24200,24200,0
20240716,161000,145309400,24200,24200,24200,24200,0
20240716,160900,145309400,24200,24200,24200,24200,0
20240716,160800,145309400,24200,24200,24200,24200,0
20240716,160700,145309400,24200,24200,24200,24200,0
20240716,160600,145309400,24200,24200,24200,24200,1
20240716,160500,145309400,24200,24200,24200,24200,0
20240716,160400,145309400,24200,24200,24200,24200,0
20240716,160300,145309400,24200,24200,24200,24200,0
20240716,160200,145309400,24200,24200,24200,24200,0
20240716,160100,145309400,24200,24200,24200,24200,0
20240716,160000,145309400,24200,24200,24200,24200,0
20240716,155900,145309400,24200,24200,24200,24200,0
20240716,155800,145309400,24200,24200,24200,24200,0
20240716,155700,145309400,24200,24200,24200,24200,0
20240716,155600,145309400,24200,24200,24200,24200,0
20240716,155500,145309400,24200,24200,24200,24200,0
20240716,155400,145309400,24200,24200,24200,24200,0
20240716,155300,145309400,24200,24200,24200,24200,0
20240716,155200,145309400,24200,24200,24200,24200,0
20240716,155100,145309400,24200,24200,24200,24200,0
20240716,155000,145309400,24200,24200,24200,24200,0
20240716,154900,145309400,24200,24200,24200,24200,0
20240716,154800,145309400,24200,24200,24200,24200,0
20240716,154700,145309400,24200,24200,24200,24200,0
20240716,154600,145309400,24200,24200,24200,24200,0
20240716,154500,145309400,24200,24200,24200,24200,0
20240716,154400,145309400,24200,24200,24200,24200,0
20240716,154300,145309400,24200,24200,24200,24200,0
20240716,154200,145309400,24200,24200,24200,24200,0
20240716,154100,145309400,24200,24200,24200,24200,0
20240716,154000,145309400,24200,24200,24200,24200,0
20240716,153900,145309400,24200,24200,24200,24200,0
20240716,153800,145309400,24200,24200,24200,24200,0
20240716,153700,145309400,24200,24200,24200,24200,0
20240716,153600,145309400,24200,24200,24200,24200,1
20240716,153500,145309400,24200,24200,24200,24200,0
20240716,153400,145309400,24200,24200,24200,24200,0
20240716,153300,145309400,24200,24200,24200,24200,0
20240716,153200,145309400,24200,24200,24200,24200,0
20240716,153100,145309400,24200,24200,24200,24200,0
20240716,153000,145309400,24200,24200,24200,24200,1
20240716,152900,145285200,24100,24100,24100,24100,0
20240716,152800,145285200,24100,24100,24100,24100,0
20240716,152700,145285200,24100,24100,24100,24100,0
20240716,152600,145285200,24100,24100,24100,24100,0
20240716,152500,145285200,24100,24100,24100,24100,0
20240716,152400,145285200,24100,24100,24100,24100,0
20240716,152300,145285200,24100,24100,24100,24100,0
20240716,152200,145285200,24100,24100,24100,24100,0
20240716,152100,145285200,24100,24100,24100,24100,0
20240716,152000,145285200,24100,24100,24100,24100,0
20240716,151900,145285200,24100,24100,24100,24100,0
20240716,151800,145285200,24100,24100,24100,24100,0
20240716,151700,145285200,24100,24100,24100,24100,0
20240716,151600,145285200,24100,24100,24100,24100,206
20240716,151500,140320600,24100,24100,24100,24100,35
20240716,151400,139477100,24100,24100,24100,24100,0
20240716,151300,139477100,24100,24100,24100,24100,50
20240716,151200,138272100,24050,24050,24050,24050,0
20240716,151100,138272100,24050,24050,24050,24050,0
20240716,151000,138272100,24050,24050,24050,24050,10
20240716,150900,138031600,24100,24100,24100,24100,0
20240716,150800,138031600,24100,24100,24100,24100,10
20240716,150700,137790600,24100,24100,24100,24100,0
20240716,150600,137790600,24100,24100,24100,24100,0
20240716,150500,137790600,24100,24100,24100,24100,0
20240716,150400,137790600,24100,24100,24100,24100,1
20240716,150300,137766500,24000,24050,24050,24000,8
20240716,150200,137574400,24100,24100,24100,24100,0
20240716,150100,137574400,24100,24100,24100,24100,0
20240716,150000,137574400,24100,24100,24100,24100,0
20240716,145900,137574400,24100,24100,24100,24100,0
20240716,145800,137574400,24100,24050,24100,24050,101
20240716,145700,135144800,24000,24000,24000,24000,25
20240716,145600,134544800,24050,24050,24050,24050,60
20240716,145500,133101800,24100,24100,24100,24100,5
20240716,145400,132981300,24100,24100,24100,24100,0
20240716,145300,132981300,24100,24100,24100,24100,1
20240716,145200,132957200,24100,24100,24100,24100,0
20240716,145100,132957200,24100,24100,24100,24100,1
20240716,145000,132933100,24100,24150,24150,24100,170
20240716,144900,128834600,24200,24200,24200,24200,0
20240716,144800,128834600,24200,24200,24200,24200,2
20240716,144700,128786200,24150,24150,24150,24150,0
20240716,144600,128786200,24150,24150,24150,24150,62
20240716,144500,127288900,24150,24150,24150,24150,38
20240716,144400,126371200,24200,24200,24200,24200,0
20240716,144300,126371200,24200,24200,24200,24200,0
20240716,144200,126371200,24200,24200,24200,24200,0
20240716,144100,126371200,24200,24200,24200,24200,0
20240716,144000,126371200,24200,24200,24200,24200,0
20240716,143900,126371200,24200,24200,24200,24200,0
20240716,143800,126371200,24200,24200,24200,24200,2
20240716,143700,126322800,24200,24200,24200,24200,31
20240716,143600,125572600,24200,24100,24200,24100,759
20240716,143500,107279100,24200,24200,24200,24200,10
20240716,143400,107037100,24150,24150,24150,24150,3
20240716,143300,106964650,24200,24200,24200,24200,0
20240716,143200,106964650,24200,24200,24200,24200,0
20240716,143100,106964650,24200,24200,24200,24200,7
20240716,143000,106795250,24200,24200,24200,24200,0
20240716,142900,106795250,24200,24200,24200,24200,92
20240716,142800,104568850,24200,24200,24200,24200,0
20240716,142700,104568850,24200,24200,24200,24200,0
20240716,142600,104568850,24200,24200,24200,24200,0
20240716,142500,104568850,24200,24200,24200,24200,20
20240716,142400,104084850,24200,24200,24200,24200,0
20240716,142300,104084850,24200,24100,24200,24100,44
20240716,142200,103024350,24100,24100,24100,24100,0
20240716,142100,103024350,24100,24100,24100,24100,0
20240716,142000,103024350,24100,24100,24100,24100,80
20240716,141900,101096350,24100,24100,24100,24100,0
20240716,141800,101096350,24100,24100,24100,24100,0
20240716,141700,101096350,24100,24100,24100,24100,0
20240716,141600,101096350,24100,24100,24100,24100,0
20240716,141500,101096350,24100,24100,24100,24100,0
20240716,141400,101096350,24100,24100,24100,24100,0
20240716,141300,101096350,24100,24100,24100,24100,0
20240716,141200,101096350,24100,24100,24100,24100,0
20240716,141100,101096350,24100,24100,24100,24100,0
20240716,141000,101096350,24100,24100,24100,24100,0
20240716,140900,101096350,24100,24100,24100,24100,0
20240716,140800,101096350,24100,24100,24100,24100,1
20240716,140700,101072250,24000,24000,24000,24000,0
20240716,140600,101072250,24000,24000,24000,24000,0
20240716,140500,101072250,24000,24000,24000,24000,0
20240716,140400,101072250,24000,24000,24000,24000,0
20240716,140300,101072250,24000,24000,24000,24000,0
20240716,140200,101072250,24000,23950,24000,23950,81
20240716,140100,99130750,24000,24000,24000,24000,29
20240716,140000,98434750,24100,24100,24100,24100,0
20240716,135900,98434750,24100,24100,24100,24100,0
20240716,135800,98434750,24100,24100,24100,24100,0
20240716,135700,98434750,24100,24100,24100,24100,0
20240716,135600,98434750,24100,24100,24100,24100,0
20240716,135500,98434750,24100,24100,24100,24100,1
20240716,135400,98410650,24000,24000,24000,24000,0
20240716,135300,98410650,24000,24000,24000,24000,42
20240716,135200,97402650,24100,24100,24100,24100,0
20240716,135100,97402650,24100,24100,24100,24100,1
20240716,135000,97378550,24100,24100,24100,24100,2
20240716,134900,97330350,24100,24100,24100,24100,0
20240716,134800,97330350,24100,24100,24100,24100,0
20240716,134700,97330350,24100,24100,24100,24100,500
20240716,134600,85280350,24100,24100,24100,24100,0
20240716,134500,85280350,24100,24100,24100,24100,0
20240716,134400,85280350,24100,24100,24100,24100,0
20240716,134300,85280350,24100,24100,24100,24100,0
20240716,134200,85280350,24100,24100,24100,24100,0
20240716,134100,85280350,24100,24100,24100,24100,0
20240716,134000,85280350,24100,24100,24100,24100,0
20240716,133900,85280350,24100,24100,24100,24100,0
20240716,133800,85280350,24100,24100,24100,24100,0
20240716,133700,85280350,24100,24100,24100,24100,0
20240716,133600,85280350,24100,24100,24100,24100,0
20240716,133500,85280350,24100,24100,24100,24100,0
20240716,133400,85280350,24100,24100,24100,24100,0
20240716,133300,85280350,24100,24100,24100,24100,0
20240716,133200,85280350,24100,24100,24100,24100,0
20240716,133100,85280350,24100,24050,24100,24050,11
20240716,133000,85015750,24100,24100,24100,24100,0
20240716,132900,85015750,24100,24100,24100,24100,0
20240716,132800,85015750,24100,24100,24100,24100,0
20240716,132700,85015750,24100,24100,24100,24100,0
20240716,132600,85015750,24100,24100,24100,24100,0
20240716,132500,85015750,24100,24100,24100,24100,0
20240716,132400,85015750,24100,24100,24100,24100,0
20240716,132300,85015750,24100,24100,24100,24100,0
20240716,132200,85015750,24100,24100,24100,24100,0
20240716,132100,85015750,24100,24100,24100,24100,0
20240716,132000,85015750,24100,24050,24100,24050,100
20240716,131900,82609350,24000,24050,24050,24000,600
20240716,131800,68205350,24100,24100,24100,24100,0
20240716,131700,68205350,24100,24100,24100,24100,0
20240716,131600,68205350,24100,24100,24100,24100,0
20240716,131500,68205350,24100,24100,24100,24100,0
20240716,131400,68205350,24100,24100,24100,24100,0
20240716,131300,68205350,24100,24100,24100,24100,0
20240716,131200,68205350,24100,24100,24100,24100,0
20240716,131100,68205350,24100,24100,24100,24100,0
20240716,131000,68205350,24100,24100,24100,24100,0
20240716,130900,68205350,24100,24100,24100,24100,0
20240716,130800,68205350,24100,24100,24100,24100,0
20240716,130700,68205350,24100,24100,24100,24100,0
20240716,130600,68205350,24100,24100,24100,24100,1
20240716,130500,68181250,24000,24000,24000,24000,3
20240716,130400,68109250,24050,24050,24050,24050,0
20240716,130300,68109250,24050,24050,24050,24050,0
20240716,130200,68109250,24050,24050,24050,24050,2
20240716,130100,68061150,24100,24100,24100,24100,0
20240716,130000,68061150,24100,24100,24100,24100,0
20240716,125900,68061150,24100,24050,24100,24050,21
20240716,125800,67556050,24100,24100,24100,24100,0
20240716,125700,67556050,24100,24100,24100,24100,0
20240716,125600,67556050,24100,24100,24100,24100,0
20240716,125500,67556050,24100,24100,24100,24100,0
20240716,125400,67556050,24100,24100,24100,24100,1
20240716,125300,67531950,24100,24100,24100,24100,0
20240716,125200,67531950,24100,24100,24100,24100,0
20240716,125100,67531950,24100,24100,24100,24100,0
20240716,125000,67531950,24100,24100,24100,24100,1
20240716,124900,67507850,24100,24100,24100,24100,0
20240716,124800,67507850,24100,24100,24100,24100,0
20240716,124700,67507850,24100,24100,24100,24100,1
20240716,124600,67483750,24100,24100,24100,24100,0
20240716,124500,67483750,24100,24100,24100,24100,0
20240716,124400,67483750,24100,24100,24100,24100,0
20240716,124300,67483750,24100,24100,24100,24100,1
20240716,124200,67459650,24100,24100,24100,24100,1
20240716,124100,67435550,24050,24050,24050,24050,384
20240716,124000,58200350,24100,24100,24100,24100,0
20240716,123900,58200350,24100,24100,24100,24100,0
20240716,123800,58200350,24100,24100,24100,24100,0
20240716,123700,58200350,24100,24100,24100,24100,0
20240716,123600,58200350,24100,24100,24100,24100,0
20240716,123500,58200350,24100,24100,24100,24100,0
20240716,123400,58200350,24100,24100,24100,24100,0
20240716,123300,58200350,24100,24100,24100,24100,100
20240716,123200,55790350,24100,24100,24100,24100,3
20240716,123100,55718050,24100,24100,24100,24100,0
20240716,123000,55718050,24100,24100,24100,24100,0
20240716,122900,55718050,24100,24100,24100,24100,0
20240716,122800,55718050,24100,24100,24100,24100,0
20240716,122700,55718050,24100,24100,24100,24100,0
20240716,122600,55718050,24100,24100,24100,24100,0
20240716,122500,55718050,24100,24100,24100,24100,0
20240716,122400,55718050,24100,24100,24100,24100,0
20240716,122300,55718050,24100,24100,24100,24100,0
20240716,122200,55718050,24100,24100,24100,24100,0
20240716,122100,55718050,24100,24100,24100,24100,0
20240716,122000,55718050,24100,24100,24100,24100,0
20240716,121900,55718050,24100,24100,24100,24100,0
20240716,121800,55718050,24100,24100,24100,24100,0
20240716,121700,55718050,24100,24100,24100,24100,1
20240716,121600,55693950,24050,24050,24050,24050,0
20240716,121500,55693950,24050,24050,24050,24050,37
20240716,121400,54804100,24100,24100,24100,24100,0
20240716,121300,54804100,24100,24100,24100,24100,1
20240716,121200,54780000,24050,24050,24050,24050,0
20240716,121100,54780000,24050,24050,24050,24050,0
20240716,121000,54780000,24050,24050,24050,24050,13
20240716,120900,54467350,24100,24100,24100,24100,94
20240716,120800,52201950,24100,24100,24100,24100,0
20240716,120700,52201950,24100,24100,24100,24100,0
20240716,120600,52201950,24100,24100,24100,24100,0
20240716,120500,52201950,24100,24100,24100,24100,0
20240716,120400,52201950,24100,24100,24100,24100,0
20240716,120300,52201950,24100,24100,24100,24100,0
20240716,120200,52201950,24100,24100,24100,24100,0
20240716,120100,52201950,24100,24100,24100,24100,0
20240716,120000,52201950,24100,24100,24100,24100,0
20240716,115900,52201950,24100,24100,24100,24100,0
20240716,115800,52201950,24100,24100,24100,24100,1
20240716,115700,52177850,24050,24050,24050,24050,0
20240716,115600,52177850,24050,24050,24050,24050,0
20240716,115500,52177850,24050,24050,24050,24050,0
20240716,115400,52177850,24050,24050,24050,24050,42
20240716,115300,51167750,24050,24050,24050,24050,0
20240716,115200,51167750,24050,24050,24050,24050,5
20240716,115100,51047500,24100,24100,24100,24100,0
20240716,115000,51047500,24100,24100,24100,24100,0
20240716,114900,51047500,24100,24100,24100,24100,0
20240716,114800,51047500,24100,24100,24100,24100,0
20240716,114700,51047500,24100,24100,24100,24100,0
20240716,114600,51047500,24100,24100,24100,24100,0
20240716,114500,51047500,24100,24100,24100,24100,0
20240716,114400,51047500,24100,24100,24100,24100,0
20240716,114300,51047500,24100,24100,24100,24100,0
20240716,114200,51047500,24100,24100,24100,24100,0
20240716,114100,51047500,24100,24100,24100,24100,0
20240716,114000,51047500,24100,24100,24100,24100,1
20240716,113900,51023400,24050,24050,24050,24050,5
20240716,113800,50903150,24100,24100,24100,24100,0
20240716,113700,50903150,24100,24100,24100,24100,1
20240716,113600,50879050,24050,24050,24050,24050,5
20240716,113500,50758800,24100,24100,24100,24100,0
20240716,113400,50758800,24100,24100,24100,24100,0
20240716,113300,50758800,24100,24100,24100,24100,0
20240716,113200,50758800,24100,24100,24100,24100,1
20240716,113100,50734700,24050,24050,24050,24050,8
20240716,113000,50542300,24100,24100,24100,24100,0
20240716,112900,50542300,24100,24100,24100,24100,0
20240716,112800,50542300,24100,24100,24100,24100,0
20240716,112700,50542300,24100,24100,24100,24100,0
20240716,112600,50542300,24100,24100,24100,24100,1
20240716,112500,50518200,24100,24100,24100,24100,0
20240716,112400,50518200,24100,24100,24100,24100,0
20240716,112300,50518200,24100,24100,24100,24100,0
20240716,112200,50518200,24100,24100,24100,24100,0
20240716,112100,50518200,24100,24100,24100,24100,0
20240716,112000,50518200,24100,24100,24100,24100,0
20240716,111900,50518200,24100,24100,24100,24100,0
20240716,111800,50518200,24100,24100,24100,24100,0
20240716,111700,50518200,24100,24100,24100,24100,0
20240716,111600,50518200,24100,24100,24100,24100,8
20240716,111500,50325400,24100,24100,24100,24100,0
20240716,111400,50325400,24100,24100,24100,24100,0
20240716,111300,50325400,24100,24100,24100,24100,10
20240716,111200,50084400,24100,24100,24100,24100,0
20240716,111100,50084400,24100,24100,24100,24100,0
20240716,111000,50084400,24100,24100,24100,24100,0
20240716,110900,50084400,24100,24100,24100,24100,0
20240716,110800,50084400,24100,24100,24100,24100,130
20240716,110700,46951400,24100,24100,24100,24100,15
20240716,110600,46589900,24100,24100,24100,24100,0
20240716,110500,46589900,24100,24100,24100,24100,1
20240716,110400,46565800,24100,24100,24100,24100,0
20240716,110300,46565800,24100,24100,24100,24100,0
20240716,110200,46565800,24100,24100,24100,24100,0
20240716,110100,46565800,24100,24100,24100,24100,0
20240716,110000,46565800,24100,24100,24100,24100,0
20240716,105900,46565800,24100,24100,24100,24100,0
20240716,105800,46565800,24100,24100,24100,24100,1
20240716,105700,46541700,24100,24100,24100,24100,0
20240716,105600,46541700,24100,24100,24100,24100,1
20240716,105500,46517600,24100,24100,24100,24100,0
20240716,105400,46517600,24100,24050,24100,24050,27
20240716,105300,45868200,24100,24050,24100,24050,14
20240716,105200,45531450,24050,24050,24050,24050,0
20240716,105100,45531450,24050,24050,24050,24050,0
20240716,105000,45531450,24050,24050,24050,24050,7
20240716,104900,45363100,24100,24100,24100,24100,0
20240716,104800,45363100,24100,24100,24100,24100,0
20240716,104700,45363100,24100,24100,24100,24100,0
20240716,104600,45363100,24100,24100,24100,24100,0
20240716,104500,45363100,24100,24100,24100,24100,0
20240716,104400,45363100,24100,24100,24100,24100,0
20240716,104300,45363100,24100,24050,24100,24050,11
20240716,104200,45098500,24100,24100,24100,24100,0
20240716,104100,45098500,24100,24100,24100,24100,0
20240716,104000,45098500,24100,24100,24100,24100,0
20240716,103900,45098500,24100,24100,24100,24100,0
20240716,103800,45098500,24100,24100,24100,24100,0
20240716,103700,45098500,24100,24100,24100,24100,0
20240716,103600,45098500,24100,24100,24100,24100,0
20240716,103500,45098500,24100,24100,24100,24100,0
20240716,103400,45098500,24100,24100,24100,24100,169
20240716,103300,41025600,24100,24100,24100,24100,331
20240716,103200,33048500,24200,24200,24200,24200,0
20240716,103100,33048500,24200,24200,24200,24200,0
20240716,103000,33048500,24200,24200,24200,24200,5
20240716,102900,32927500,24200,24150,24200,24150,100
20240716,102800,30510700,24150,24150,24150,24150,0
20240716,102700,30510700,24150,24150,24150,24150,0
20240716,102600,30510700,24150,24150,24150,24150,2
20240716,102500,30462400,24200,24200,24200,24200,0
20240716,102400,30462400,24200,24200,24200,24200,0
20240716,102300,30462400,24200,24200,24200,24200,0
20240716,102200,30462400,24200,24200,24200,24200,10
20240716,102100,30220400,24200,24200,24200,24200,0
20240716,102000,30220400,24200,24200,24200,24200,10
20240716,101900,29978400,24200,24200,24200,24200,0
20240716,101800,29978400,24200,24200,24200,24200,0
20240716,101700,29978400,24200,24200,24200,24200,0
20240716,101600,29978400,24200,24200,24200,24200,0
20240716,101500,29978400,24200,24150,24200,24150,240
20240716,101400,24171350,24150,24150,24150,24150,0
20240716,101300,24171350,24150,24150,24150,24150,1
20240716,101200,24147200,24200,24200,24200,24200,0
20240716,101100,24147200,24200,24200,24200,24200,0
20240716,101000,24147200,24200,24200,24200,24200,0
20240716,100900,24147200,24200,24200,24200,24200,0
20240716,100800,24147200,24200,24200,24200,24200,5
20240716,100700,24026200,24200,24200,24200,24200,0
20240716,100600,24026200,24200,24200,24200,24200,0
20240716,100500,24026200,24200,24200,24200,24200,0
20240716,100400,24026200,24200,24200,24200,24200,0
20240716,100300,24026200,24200,24200,24200,24200,0
20240716,100200,24026200,24200,24200,24200,24200,0
20240716,100100,24026200,24200,24200,24200,24200,0
20240716,100000,24026200,24200,24200,24200,24200,1
20240716,095900,24002000,24150,24150,24150,24150,33
20240716,095800,23205050,24200,24200,24200,24200,1
20240716,095700,23180850,24150,24150,24150,24150,340
20240716,095600,14969850,24200,24200,24200,24200,0
20240716,095500,14969850,24200,24200,24200,24200,0
20240716,095400,14969850,24200,24200,24200,24200,0
20240716,095300,14969850,24200,24100,24200,24100,43
20240716,095200,13931400,24150,24100,24150,24000,101
20240716,095100,11506750,24200,24200,24200,24200,0
20240716,095000,11506750,24200,24200,24200,24200,0
20240716,094900,11506750,24200,24200,24200,24200,0
20240716,094800,11506750,24200,24200,24200,24200,0
20240716,094700,11506750,24200,24200,24200,24200,0
20240716,094600,11506750,24200,24200,24200,24200,0
20240716,094500,11506750,24200,24200,24200,24200,0
20240716,094400,11506750,24200,24100,24200,24100,101
20240716,094300,9062900,24200,24200,24200,24200,0
20240716,094200,9062900,24200,24200,24200,24200,0
20240716,094100,9062900,24200,24100,24200,24000,8
20240716,094000,8870600,24200,24100,24200,24100,6
20240716,093900,8725900,24100,24100,24200,24100,8
20240716,093800,8533000,24200,24200,24200,24200,0
20240716,093700,8533000,24200,24100,24200,24100,5
20240716,093600,8412400,24200,24200,24200,24200,2
20240716,093500,8364000,24200,24200,24200,24200,0
20240716,093400,8364000,24200,24200,24200,24200,0
20240716,093300,8364000,24200,24150,24200,24100,8
20240716,093200,8170750,24000,24100,24100,24000,100
20240716,093100,5766650,24100,24100,24100,24100,0
20240716,093000,5766650,24100,24100,24100,24100,20
20240716,092900,5284650,24200,24200,24200,24200,0
20240716,092800,5284650,24200,24200,24200,24200,35
20240716,092700,4437650,24250,24250,24250,24250,0
20240716,092600,4437650,24250,24250,24250,24250,0
20240716,092500,4437650,24250,24250,24250,24250,0
20240716,092400,4437650,24250,24250,24250,24250,0
20240716,092300,4437650,24250,24250,24250,24250,3
20240716,092200,4364900,24300,24300,24300,24300,1
20240716,092100,4340600,24300,24300,24300,24300,0
20240716,092000,4340600,24300,24300,24300,24300,0
20240716,091900,4340600,24300,24300,24300,24300,10
20240716,091800,4097600,24300,24300,24300,24300,1
20240716,091700,4073300,24300,24300,24300,24300,0
20240716,091600,4073300,24300,24300,24300,24300,0
20240716,091500,4073300,24300,24300,24300,24300,7
20240716,091400,3903200,24450,24450,24450,24450,0
20240716,091300,3903200,24450,24450,24450,24450,0
20240716,091200,3903200,24450,24450,24450,24450,0
20240716,091100,3903200,24450,24450,24450,24450,0
20240716,091000,3903200,24450,24450,24450,24450,1
20240716,090900,3878750,24550,24550,24550,24550,0
20240716,090800,3878750,24550,24550,24550,24550,0
20240716,090700,3878750,24550,24450,24550,24450,50
20240716,090600,2654600,24550,24550,24550,24550,0
20240716,090500,2654600,24550,24550,24550,24550,0
20240716,090400,2654600,24550,24550,24550,24550,0
20240716,090300,2654600,24550,24550,24550,24550,0
20240716,090200,2654600,24550,24550,24550,24550,0
20240716,090100,2654600,24550,24550,24550,24550,0
20240716,090000,2654600,24550,24100,24550,24100,110