KissMeData/300080/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,211700,391797800,24150,24150,24150,24150,770
20240715,211600,391797800,24150,24150,24150,24150,0
20240715,211500,391797800,24150,24150,24150,24150,0
20240715,211400,391797800,24150,24150,24150,24150,0
20240715,211300,391797800,24150,24150,24150,24150,0
20240715,211200,391797800,24150,24150,24150,24150,0
20240715,211100,391797800,24150,24150,24150,24150,0
20240715,211000,391797800,24150,24150,24150,24150,0
20240715,210900,391797800,24150,24150,24150,24150,0
20240715,210800,391797800,24150,24150,24150,24150,0
20240715,210700,391797800,24150,24150,24150,24150,0
20240715,210600,391797800,24150,24150,24150,24150,0
20240715,210500,391797800,24150,24150,24150,24150,0
20240715,210400,391797800,24150,24150,24150,24150,0
20240715,210300,391797800,24150,24150,24150,24150,0
20240715,210200,391797800,24150,24150,24150,24150,0
20240715,210100,391797800,24150,24150,24150,24150,0
20240715,210000,391797800,24150,24150,24150,24150,0
20240715,205900,391797800,24150,24150,24150,24150,0
20240715,205800,391797800,24150,24150,24150,24150,0
20240715,205700,391797800,24150,24150,24150,24150,0
20240715,205600,391797800,24150,24150,24150,24150,0
20240715,205500,391797800,24150,24150,24150,24150,0
20240715,205400,391797800,24150,24150,24150,24150,0
20240715,205300,391797800,24150,24150,24150,24150,0
20240715,205200,391797800,24150,24150,24150,24150,0
20240715,205100,391797800,24150,24150,24150,24150,0
20240715,205000,391797800,24150,24150,24150,24150,0
20240715,204900,391797800,24150,24150,24150,24150,0
20240715,204800,391797800,24150,24150,24150,24150,0
20240715,204700,391797800,24150,24150,24150,24150,770
20240715,204600,391797800,24150,24150,24150,24150,0
20240715,204500,391797800,24150,24150,24150,24150,0
20240715,204400,391797800,24150,24150,24150,24150,0
20240715,204300,391797800,24150,24150,24150,24150,0
20240715,204200,391797800,24150,24150,24150,24150,0
20240715,204100,391797800,24150,24150,24150,24150,0
20240715,204000,391797800,24150,24150,24150,24150,0
20240715,203900,391797800,24150,24150,24150,24150,0
20240715,203800,391797800,24150,24150,24150,24150,0
20240715,203700,391797800,24150,24150,24150,24150,0
20240715,203600,391797800,24150,24150,24150,24150,0
20240715,203500,391797800,24150,24150,24150,24150,0
20240715,203400,391797800,24150,24150,24150,24150,0
20240715,203300,391797800,24150,24150,24150,24150,0
20240715,203200,391797800,24150,24150,24150,24150,0
20240715,203100,391797800,24150,24150,24150,24150,0
20240715,203000,391797800,24150,24150,24150,24150,0
20240715,202900,391797800,24150,24150,24150,24150,0
20240715,202800,391797800,24150,24150,24150,24150,0
20240715,202700,391797800,24150,24150,24150,24150,0
20240715,202600,391797800,24150,24150,24150,24150,0
20240715,202500,391797800,24150,24150,24150,24150,0
20240715,202400,391797800,24150,24150,24150,24150,0
20240715,202300,391797800,24150,24150,24150,24150,0
20240715,202200,391797800,24150,24150,24150,24150,0
20240715,202100,391797800,24150,24150,24150,24150,0
20240715,202000,391797800,24150,24150,24150,24150,0
20240715,201900,391797800,24150,24150,24150,24150,0
20240715,201800,391797800,24150,24150,24150,24150,0
20240715,201700,391797800,24150,24150,24150,24150,770
20240715,201600,391797800,24150,24150,24150,24150,0
20240715,201500,391797800,24150,24150,24150,24150,0
20240715,201400,391797800,24150,24150,24150,24150,0
20240715,201300,391797800,24150,24150,24150,24150,0
20240715,201200,391797800,24150,24150,24150,24150,0
20240715,201100,391797800,24150,24150,24150,24150,0
20240715,201000,391797800,24150,24150,24150,24150,0
20240715,200900,391797800,24150,24150,24150,24150,0
20240715,200800,391797800,24150,24150,24150,24150,0
20240715,200700,391797800,24150,24150,24150,24150,0
20240715,200600,391797800,24150,24150,24150,24150,0
20240715,200500,391797800,24150,24150,24150,24150,0
20240715,200400,391797800,24150,24150,24150,24150,0
20240715,200300,391797800,24150,24150,24150,24150,0
20240715,200200,391797800,24150,24150,24150,24150,0
20240715,200100,391797800,24150,24150,24150,24150,0
20240715,200000,391797800,24150,24150,24150,24150,0
20240715,195900,391797800,24150,24150,24150,24150,0
20240715,195800,391797800,24150,24150,24150,24150,0
20240715,195700,391797800,24150,24150,24150,24150,0
20240715,195600,391797800,24150,24150,24150,24150,0
20240715,195500,391797800,24150,24150,24150,24150,0
20240715,195400,391797800,24150,24150,24150,24150,0
20240715,195300,391797800,24150,24150,24150,24150,0
20240715,195200,391797800,24150,24150,24150,24150,0
20240715,195100,391797800,24150,24150,24150,24150,0
20240715,195000,391797800,24150,24150,24150,24150,0
20240715,194900,391797800,24150,24150,24150,24150,0
20240715,194800,391797800,24150,24150,24150,24150,0
20240715,194700,391797800,24150,24150,24150,24150,770
20240715,194600,391797800,24150,24150,24150,24150,0
20240715,194500,391797800,24150,24150,24150,24150,0
20240715,194400,391797800,24150,24150,24150,24150,0
20240715,194300,391797800,24150,24150,24150,24150,0
20240715,194200,391797800,24150,24150,24150,24150,0
20240715,194100,391797800,24150,24150,24150,24150,0
20240715,194000,391797800,24150,24150,24150,24150,0
20240715,193900,391797800,24150,24150,24150,24150,0
20240715,193800,391797800,24150,24150,24150,24150,0
20240715,193700,391797800,24150,24150,24150,24150,0
20240715,193600,391797800,24150,24150,24150,24150,0
20240715,193500,391797800,24150,24150,24150,24150,0
20240715,193400,391797800,24150,24150,24150,24150,0
20240715,193300,391797800,24150,24150,24150,24150,0
20240715,193200,391797800,24150,24150,24150,24150,0
20240715,193100,391797800,24150,24150,24150,24150,0
20240715,193000,391797800,24150,24150,24150,24150,0
20240715,192900,391797800,24150,24150,24150,24150,0
20240715,192800,391797800,24150,24150,24150,24150,0
20240715,192700,391797800,24150,24150,24150,24150,0
20240715,192600,391797800,24150,24150,24150,24150,0
20240715,192500,391797800,24150,24150,24150,24150,0
20240715,192400,391797800,24150,24150,24150,24150,0
20240715,192300,391797800,24150,24150,24150,24150,0
20240715,192200,391797800,24150,24150,24150,24150,0
20240715,192100,391797800,24150,24150,24150,24150,0
20240715,192000,391797800,24150,24150,24150,24150,0
20240715,191900,391797800,24150,24150,24150,24150,0
20240715,191800,391797800,24150,24150,24150,24150,0
20240715,191700,391797800,24150,24150,24150,24150,770
20240715,191600,391797800,24150,24150,24150,24150,0
20240715,191500,391797800,24150,24150,24150,24150,0
20240715,191400,391797800,24150,24150,24150,24150,0
20240715,191300,391797800,24150,24150,24150,24150,0
20240715,191200,391797800,24150,24150,24150,24150,0
20240715,191100,391797800,24150,24150,24150,24150,0
20240715,191000,391797800,24150,24150,24150,24150,0
20240715,190900,391797800,24150,24150,24150,24150,0
20240715,190800,391797800,24150,24150,24150,24150,0
20240715,190700,391797800,24150,24150,24150,24150,0
20240715,190600,391797800,24150,24150,24150,24150,0
20240715,190500,391797800,24150,24150,24150,24150,0
20240715,190400,391797800,24150,24150,24150,24150,0
20240715,190300,391797800,24150,24150,24150,24150,0
20240715,190200,391797800,24150,24150,24150,24150,0
20240715,190100,391797800,24150,24150,24150,24150,0
20240715,190000,391797800,24150,24150,24150,24150,0
20240715,185900,391797800,24150,24150,24150,24150,0
20240715,185800,391797800,24150,24150,24150,24150,0
20240715,185700,391797800,24150,24150,24150,24150,0
20240715,185600,391797800,24150,24150,24150,24150,0
20240715,185500,391797800,24150,24150,24150,24150,0
20240715,185400,391797800,24150,24150,24150,24150,0
20240715,185300,391797800,24150,24150,24150,24150,0
20240715,185200,391797800,24150,24150,24150,24150,0
20240715,185100,391797800,24150,24150,24150,24150,0
20240715,185000,391797800,24150,24150,24150,24150,0
20240715,184900,391797800,24150,24150,24150,24150,0
20240715,184800,391797800,24150,24150,24150,24150,0
20240715,184700,391797800,24150,24150,24150,24150,770
20240715,184600,391797800,24150,24150,24150,24150,0
20240715,184500,391797800,24150,24150,24150,24150,0
20240715,184400,391797800,24150,24150,24150,24150,0
20240715,184300,391797800,24150,24150,24150,24150,0
20240715,184200,391797800,24150,24150,24150,24150,0
20240715,184100,391797800,24150,24150,24150,24150,0
20240715,184000,391797800,24150,24150,24150,24150,0
20240715,183900,391797800,24150,24150,24150,24150,0
20240715,183800,391797800,24150,24150,24150,24150,0
20240715,183700,391797800,24150,24150,24150,24150,0
20240715,183600,391797800,24150,24150,24150,24150,0
20240715,183500,391797800,24150,24150,24150,24150,0
20240715,183400,391797800,24150,24150,24150,24150,0
20240715,183300,391797800,24150,24150,24150,24150,0
20240715,183200,391797800,24150,24150,24150,24150,0
20240715,183100,391797800,24150,24150,24150,24150,0
20240715,183000,391797800,24150,24150,24150,24150,0
20240715,182900,391797800,24150,24150,24150,24150,0
20240715,182800,391797800,24150,24150,24150,24150,0
20240715,182700,391797800,24150,24150,24150,24150,0
20240715,182600,391797800,24150,24150,24150,24150,0
20240715,182500,391797800,24150,24150,24150,24150,0
20240715,182400,391797800,24150,24150,24150,24150,0
20240715,182300,391797800,24150,24150,24150,24150,0
20240715,182200,391797800,24150,24150,24150,24150,0
20240715,182100,391797800,24150,24150,24150,24150,0
20240715,182000,391797800,24150,24150,24150,24150,0
20240715,181900,391797800,24150,24150,24150,24150,0
20240715,181800,391797800,24150,24150,24150,24150,0
20240715,181700,391797800,24150,24150,24150,24150,770
20240715,181600,391797800,24150,24150,24150,24150,0
20240715,181500,391797800,24150,24150,24150,24150,0
20240715,181400,391797800,24150,24150,24150,24150,0
20240715,181300,391797800,24150,24150,24150,24150,0
20240715,181200,391797800,24150,24150,24150,24150,0
20240715,181100,391797800,24150,24150,24150,24150,0
20240715,181000,391797800,24150,24150,24150,24150,0
20240715,180900,391797800,24150,24150,24150,24150,0
20240715,180800,391797800,24150,24150,24150,24150,0
20240715,180700,391797800,24150,24150,24150,24150,0
20240715,180600,391797800,24150,24150,24150,24150,0
20240715,180500,391797800,24150,24150,24150,24150,0
20240715,180400,391797800,24150,24150,24150,24150,0
20240715,180300,391797800,24150,24150,24150,24150,0
20240715,180200,391797800,24150,24150,24150,24150,0
20240715,180100,391797800,24150,24150,24150,24150,0
20240715,180000,391797800,24150,24150,24150,24150,0
20240715,175900,391797800,24150,24150,24150,24150,0
20240715,175800,391797800,24150,24150,24150,24150,0
20240715,175700,391797800,24150,24150,24150,24150,0
20240715,175600,391797800,24150,24150,24150,24150,0
20240715,175500,391797800,24150,24150,24150,24150,0
20240715,175400,391797800,24150,24150,24150,24150,0
20240715,175300,391797800,24150,24150,24150,24150,0
20240715,175200,391797800,24150,24150,24150,24150,0
20240715,175100,391797800,24150,24150,24150,24150,0
20240715,175000,391797800,24150,24150,24150,24150,0
20240715,174900,391797800,24150,24150,24150,24150,0
20240715,174800,391797800,24150,24150,24150,24150,0
20240715,174700,391797800,24150,24150,24150,24150,770
20240715,174600,391797800,24150,24150,24150,24150,0
20240715,174500,391797800,24150,24150,24150,24150,0
20240715,174400,391797800,24150,24150,24150,24150,0
20240715,174300,391797800,24150,24150,24150,24150,0
20240715,174200,391797800,24150,24150,24150,24150,0
20240715,174100,391797800,24150,24150,24150,24150,0
20240715,174000,391797800,24150,24150,24150,24150,0
20240715,173900,391797800,24150,24150,24150,24150,0
20240715,173800,391797800,24150,24150,24150,24150,0
20240715,173700,391797800,24150,24150,24150,24150,0
20240715,173600,391797800,24150,24150,24150,24150,0
20240715,173500,391797800,24150,24150,24150,24150,0
20240715,173400,391797800,24150,24150,24150,24150,0
20240715,173300,391797800,24150,24150,24150,24150,0
20240715,173200,391797800,24150,24150,24150,24150,0
20240715,173100,391797800,24150,24150,24150,24150,0
20240715,173000,391797800,24150,24150,24150,24150,0
20240715,172900,391797800,24150,24150,24150,24150,0
20240715,172800,391797800,24150,24150,24150,24150,0
20240715,172700,391797800,24150,24150,24150,24150,0
20240715,172600,391797800,24150,24150,24150,24150,0
20240715,172500,391797800,24150,24150,24150,24150,0
20240715,172400,391797800,24150,24150,24150,24150,0
20240715,172300,391797800,24150,24150,24150,24150,0
20240715,172200,391797800,24150,24150,24150,24150,0
20240715,172100,391797800,24150,24150,24150,24150,0
20240715,172000,391797800,24150,24150,24150,24150,0
20240715,171900,391797800,24150,24150,24150,24150,0
20240715,171800,391797800,24150,24150,24150,24150,0
20240715,171700,391797800,24150,24150,24150,24150,770
20240715,171600,391797800,24150,24150,24150,24150,0
20240715,171500,391797800,24150,24150,24150,24150,0
20240715,171400,391797800,24150,24150,24150,24150,0
20240715,171300,391797800,24150,24150,24150,24150,0
20240715,171200,391797800,24150,24150,24150,24150,0
20240715,171100,391797800,24150,24150,24150,24150,0
20240715,171000,391797800,24150,24150,24150,24150,0
20240715,170900,391797800,24150,24150,24150,24150,0
20240715,170800,391797800,24150,24150,24150,24150,0
20240715,170700,391797800,24150,24150,24150,24150,0
20240715,170600,391797800,24150,24150,24150,24150,0
20240715,170500,391797800,24150,24150,24150,24150,0
20240715,170400,391797800,24150,24150,24150,24150,0
20240715,170300,391797800,24150,24150,24150,24150,0
20240715,170200,391797800,24150,24150,24150,24150,0
20240715,170100,391797800,24150,24150,24150,24150,0
20240715,170000,391797800,24150,24150,24150,24150,0
20240715,165900,391797800,24150,24150,24150,24150,0
20240715,165800,391797800,24150,24150,24150,24150,0
20240715,165700,391797800,24150,24150,24150,24150,0
20240715,165600,391797800,24150,24150,24150,24150,0
20240715,165500,391797800,24150,24150,24150,24150,0
20240715,165400,391797800,24150,24150,24150,24150,0
20240715,165300,391797800,24150,24150,24150,24150,0
20240715,165200,391797800,24150,24150,24150,24150,0
20240715,165100,391797800,24150,24150,24150,24150,0
20240715,165000,391797800,24150,24150,24150,24150,0
20240715,164900,391797800,24150,24150,24150,24150,0
20240715,164800,391797800,24150,24150,24150,24150,0
20240715,164700,391797800,24150,24150,24150,24150,770
20240715,164600,391797800,24150,24150,24150,24150,0
20240715,164500,391797800,24150,24150,24150,24150,0
20240715,164400,391797800,24150,24150,24150,24150,0
20240715,164300,391797800,24150,24150,24150,24150,0
20240715,164200,391797800,24150,24150,24150,24150,0
20240715,164100,391797800,24150,24150,24150,24150,0
20240715,164000,391797800,24150,24150,24150,24150,0
20240715,163900,391797800,24150,24150,24150,24150,0
20240715,163800,391797800,24150,24150,24150,24150,0
20240715,163700,391797800,24150,24150,24150,24150,0
20240715,163600,391797800,24150,24150,24150,24150,0
20240715,163500,391797800,24150,24150,24150,24150,0
20240715,163400,391797800,24150,24150,24150,24150,0
20240715,163300,391797800,24150,24150,24150,24150,0
20240715,163200,391797800,24150,24150,24150,24150,0
20240715,163100,391797800,24150,24150,24150,24150,0
20240715,163000,391797800,24150,24150,24150,24150,0
20240715,162900,391797800,24150,24150,24150,24150,0
20240715,162800,391797800,24150,24150,24150,24150,0
20240715,162700,391797800,24150,24150,24150,24150,0
20240715,162600,391797800,24150,24150,24150,24150,0
20240715,162500,391797800,24150,24150,24150,24150,0
20240715,162400,391797800,24150,24150,24150,24150,0
20240715,162300,391797800,24150,24150,24150,24150,0
20240715,162200,391797800,24150,24150,24150,24150,0
20240715,162100,391797800,24150,24150,24150,24150,0
20240715,162000,391797800,24150,24150,24150,24150,0
20240715,161900,391797800,24150,24150,24150,24150,0
20240715,161800,391797800,24150,24150,24150,24150,0
20240715,161700,391797800,24150,24150,24150,24150,770
20240715,161600,391797800,24150,24150,24150,24150,0
20240715,161500,391797800,24150,24150,24150,24150,0
20240715,161400,391797800,24150,24150,24150,24150,0
20240715,161300,391797800,24150,24150,24150,24150,0
20240715,161200,391797800,24150,24150,24150,24150,0
20240715,161100,391797800,24150,24150,24150,24150,0
20240715,161000,391797800,24150,24150,24150,24150,0
20240715,160900,391797800,24150,24150,24150,24150,0
20240715,160800,391797800,24150,24150,24150,24150,0
20240715,160700,391797800,24150,24150,24150,24150,0
20240715,160600,391797800,24150,24150,24150,24150,0
20240715,160500,391797800,24150,24150,24150,24150,0
20240715,160400,391797800,24150,24150,24150,24150,0
20240715,160300,391797800,24150,24150,24150,24150,0
20240715,160200,391797800,24150,24150,24150,24150,0
20240715,160100,391797800,24150,24150,24150,24150,0
20240715,160000,391797800,24150,24150,24150,24150,0
20240715,155900,391797800,24150,24150,24150,24150,0
20240715,155800,391797800,24150,24150,24150,24150,0
20240715,155700,391797800,24150,24150,24150,24150,0
20240715,155600,391797800,24150,24150,24150,24150,0
20240715,155500,391797800,24150,24150,24150,24150,0
20240715,155400,391797800,24150,24150,24150,24150,0
20240715,155300,391797800,24150,24150,24150,24150,0
20240715,155200,391797800,24150,24150,24150,24150,0
20240715,155100,391797800,24150,24150,24150,24150,0
20240715,155000,391797800,24150,24150,24150,24150,0
20240715,154900,391797800,24150,24150,24150,24150,0
20240715,154800,391797800,24150,24150,24150,24150,0
20240715,154700,391797800,24150,24150,24150,24150,770
20240715,154600,391797800,24150,24150,24150,24150,0
20240715,154500,391797800,24150,24150,24150,24150,0
20240715,154400,391797800,24150,24150,24150,24150,0
20240715,154300,391797800,24150,24150,24150,24150,0
20240715,154200,391797800,24150,24150,24150,24150,0
20240715,154100,391797800,24150,24150,24150,24150,0
20240715,154000,391797800,24150,24150,24150,24150,0
20240715,153900,391797800,24150,24150,24150,24150,0
20240715,153800,391797800,24150,24150,24150,24150,0
20240715,153700,391797800,24150,24150,24150,24150,0
20240715,153600,391797800,24150,24150,24150,24150,0
20240715,153500,391797800,24150,24150,24150,24150,0
20240715,153400,391797800,24150,24150,24150,24150,0
20240715,153300,391797800,24150,24150,24150,24150,0
20240715,153200,391797800,24150,24150,24150,24150,0
20240715,153100,391797800,24150,24150,24150,24150,0
20240715,153000,391797800,24150,24150,24150,24150,770
20240715,152900,373202300,24150,24150,24150,24150,0
20240715,152800,373202300,24150,24150,24150,24150,0
20240715,152700,373202300,24150,24150,24150,24150,0
20240715,152600,373202300,24150,24150,24150,24150,0
20240715,152500,373202300,24150,24150,24150,24150,0
20240715,152400,373202300,24150,24150,24150,24150,0
20240715,152300,373202300,24150,24150,24150,24150,0
20240715,152200,373202300,24150,24150,24150,24150,0
20240715,152100,373202300,24150,24150,24150,24150,0
20240715,152000,373202300,24150,24150,24150,24150,0
20240715,151900,373202300,24150,24150,24150,24150,0
20240715,151800,373202300,24150,24200,24200,24150,30
20240715,151700,372477550,24150,24150,24150,24150,19
20240715,151600,372018700,24150,24150,24150,24150,30
20240715,151500,371294200,24200,24200,24200,24150,9
20240715,151400,371076600,24150,24150,24150,24150,43
20240715,151300,370038150,24200,24150,24200,24150,5
20240715,151200,369917350,24150,24100,24150,24100,20
20240715,151100,369435150,24150,24100,24150,24100,79
20240715,151000,367531200,24150,24100,24150,24100,353
20240715,150900,359008300,24150,24100,24150,24100,32
20240715,150800,358236100,24100,24100,24100,24100,4
20240715,150700,358139700,24100,24100,24100,24100,345
20240715,150600,349825200,24100,24100,24100,24100,5
20240715,150500,349704700,24100,24100,24100,24100,5
20240715,150400,349584200,24100,24100,24100,24100,4
20240715,150300,349487800,24100,24100,24100,24100,18
20240715,150200,349054000,24100,24100,24100,24100,0
20240715,150100,349054000,24100,24100,24100,24100,5
20240715,150000,348933500,24100,24100,24100,24100,5
20240715,145900,348813000,24100,24100,24100,24100,10
20240715,145800,348572000,24100,24100,24100,24100,57
20240715,145700,347198300,24100,24100,24100,24100,5
20240715,145600,347077800,24100,24100,24100,24100,5
20240715,145500,346957300,24100,24100,24100,24100,117
20240715,145400,344137600,24100,24100,24100,24100,14
20240715,145300,343800200,24100,24150,24150,24100,26
20240715,145200,343173550,24100,24100,24100,24100,5
20240715,145100,343053050,24100,24100,24100,24100,14
20240715,145000,342715650,24100,24150,24150,24100,85
20240715,144900,340667100,24100,24100,24100,24100,46
20240715,144800,339558500,24100,24100,24100,24100,23
20240715,144700,339004200,24100,24150,24150,24100,11
20240715,144600,338738800,24150,24150,24150,24150,4
20240715,144500,338642200,24150,24150,24200,24150,11
20240715,144400,338376500,24100,24150,24150,24100,18
20240715,144300,337942500,24100,24100,24100,24100,5
20240715,144200,337822000,24100,24100,24100,24100,5
20240715,144100,337701500,24100,24100,24100,24100,5
20240715,144000,337581000,24100,24150,24150,24100,103
20240715,143900,335098650,24100,24150,24150,24100,144
20240715,143800,331628150,24150,24150,24150,24150,13
20240715,143700,331314200,24150,24150,24150,24150,22
20240715,143600,330782900,24150,24150,24150,24150,15
20240715,143500,330420650,24150,24150,24150,24150,330
20240715,143400,322451150,24150,24150,24150,24150,5
20240715,143300,322330400,24150,24150,24150,24150,104
20240715,143200,319818800,24150,24200,24200,24150,5
20240715,143100,319698000,24150,24150,24150,24150,9
20240715,143000,319480650,24150,24150,24200,24150,22
20240715,142900,318949250,24200,24150,24200,24150,251
20240715,142800,312875300,24200,24150,24200,24150,5
20240715,142700,312754500,24150,24150,24200,24150,41
20240715,142600,311763500,24200,24150,24200,24150,21
20240715,142500,311256300,24150,24150,24150,24150,6
20240715,142400,311111400,24200,24150,24200,24150,8
20240715,142300,310918100,24200,24150,24200,24150,5
20240715,142200,310797300,24200,24150,24200,24150,6
20240715,142100,310652350,24150,24150,24150,24150,17
20240715,142000,310241800,24150,24150,24150,24150,5
20240715,141900,310121050,24150,24150,24150,24150,178
20240715,141800,305822350,24100,24100,24100,24100,4
20240715,141700,305725950,24150,24100,24150,24100,27
20240715,141600,305074750,24150,24100,24150,24100,6
20240715,141500,304930100,24100,24100,24150,24100,7
20240715,141400,304761350,24150,24150,24150,24100,136
20240715,141300,301477150,24150,24100,24150,24100,35
20240715,141200,300632150,24150,24100,24150,24100,15
20240715,141100,300270600,24100,24100,24100,24100,5
20240715,141000,300150100,24100,24100,24100,24100,5
20240715,140900,300029600,24150,24100,24150,24100,15
20240715,140800,299668050,24100,24100,24100,24100,5
20240715,140700,299547550,24100,24100,24100,24100,46
20240715,140600,298438950,24100,24100,24100,24100,5
20240715,140500,298318450,24100,24100,24100,24100,4
20240715,140400,298222050,24100,24100,24100,24100,0
20240715,140300,298222050,24100,24100,24150,24100,89
20240715,140200,296076900,24100,24100,24100,24100,5
20240715,140100,295956400,24100,24150,24150,24100,6
20240715,140000,295811750,24100,24100,24100,24100,506
20240715,135900,283617150,24100,24100,24100,24100,15
20240715,135800,283255650,24150,24150,24200,24150,49
20240715,135700,282072200,24150,24150,24150,24150,13
20240715,135600,281758250,24150,24150,24150,24150,5
20240715,135500,281637500,24150,24150,24150,24150,8
20240715,135400,281444300,24150,24100,24150,24100,17
20240715,135300,281034350,24100,24100,24100,24100,10
20240715,135200,280793350,24100,24100,24100,24100,5
20240715,135100,280672850,24100,24100,24100,24100,4
20240715,135000,280576450,24100,24100,24100,24100,0
20240715,134900,280576450,24100,24100,24150,24100,17
20240715,134800,280166700,24100,24100,24100,24100,5
20240715,134700,280046200,24100,24100,24100,24100,4
20240715,134600,279949800,24100,24100,24100,24100,5
20240715,134500,279829300,24150,24100,24150,24100,6
20240715,134400,279684650,24150,24150,24150,24150,11
20240715,134300,279419000,24150,24150,24150,24150,10
20240715,134200,279177500,24150,24150,24150,24150,4
20240715,134100,279080900,24150,24150,24150,24150,5
20240715,134000,278960150,24150,24150,24150,24150,19
20240715,133900,278501300,24150,24150,24150,24150,5
20240715,133800,278380550,24150,24100,24150,24100,54
20240715,133700,277076650,24100,24100,24100,24100,39
20240715,133600,276136750,24100,24100,24100,24100,5
20240715,133500,276016250,24150,24100,24150,24100,202
20240715,133400,271147950,24150,24150,24200,24150,20
20240715,133300,270664850,24150,24150,24150,24150,4
20240715,133200,270568250,24150,24100,24150,24100,7
20240715,133100,270399450,24100,24100,24100,24100,46
20240715,133000,269290850,24100,24100,24100,24100,19
20240715,132900,268832950,24150,24100,24150,24100,5
20240715,132800,268712400,24150,24100,24150,24100,28
20240715,132700,268037550,24100,24100,24100,24100,5
20240715,132600,267917050,24100,24100,24100,24100,18
20240715,132500,267483250,24100,24100,24100,24100,5
20240715,132400,267362750,24100,24100,24100,24100,3
20240715,132300,267290450,24100,24100,24100,24100,42
20240715,132200,266278250,24100,24100,24100,24100,5
20240715,132100,266157750,24100,24150,24150,24100,24
20240715,132000,265579300,24100,24100,24100,24100,28
20240715,131900,264904500,24100,24100,24100,24100,160
20240715,131800,261048500,24250,24150,24250,24100,1008
20240715,131700,236741250,24150,24150,24150,24150,11
20240715,131600,236475600,24150,24150,24150,24150,0
20240715,131500,236475600,24150,24150,24150,24150,1
20240715,131400,236451450,24150,24200,24200,24150,5
20240715,131300,236330550,24200,24200,24200,24200,10
20240715,131200,236088550,24200,24200,24200,24200,54
20240715,131100,234781750,24200,24200,24200,24200,10
20240715,131000,234539750,24150,24150,24150,24150,0
20240715,130900,234539750,24150,24200,24200,24150,150
20240715,130800,230914350,24200,24200,24200,24200,0
20240715,130700,230914350,24200,24200,24200,24200,14
20240715,130600,230575550,24200,24200,24200,24200,0
20240715,130500,230575550,24200,24200,24200,24200,10
20240715,130400,230333550,24200,24200,24200,24200,0
20240715,130300,230333550,24200,24200,24200,24200,57
20240715,130200,228954150,24200,24200,24200,24200,0
20240715,130100,228954150,24200,24200,24200,24200,0
20240715,130000,228954150,24200,24200,24200,24200,0
20240715,125900,228954150,24200,24250,24250,24200,35
20240715,125800,228106150,24200,24200,24200,24200,15
20240715,125700,227743150,24200,24200,24200,24200,0
20240715,125600,227743150,24200,24200,24200,24200,0
20240715,125500,227743150,24200,24200,24200,24200,0
20240715,125400,227743150,24200,24200,24200,24200,17
20240715,125300,227331750,24200,24200,24200,24200,8
20240715,125200,227138150,24200,24200,24200,24200,6
20240715,125100,226992950,24150,24150,24150,24150,0
20240715,125000,226992950,24150,24150,24150,24150,0
20240715,124900,226992950,24150,24150,24150,24150,14
20240715,124800,226654850,24200,24200,24200,24200,86
20240715,124700,224573650,24200,24200,24200,24200,0
20240715,124600,224573650,24200,24200,24200,24200,2
20240715,124500,224525250,24200,24200,24200,24200,0
20240715,124400,224525250,24200,24200,24200,24200,14
20240715,124300,224186450,24200,24200,24200,24200,0
20240715,124200,224186450,24200,24250,24250,24200,214
20240715,124100,219007500,24200,24200,24200,24200,0
20240715,124000,219007500,24200,24200,24200,24200,14
20240715,123900,218668700,24200,24200,24200,24200,46
20240715,123800,217555500,24250,24250,24250,24250,0
20240715,123700,217555500,24250,24250,24250,24250,0
20240715,123600,217555500,24250,24250,24250,24250,0
20240715,123500,217555500,24250,24200,24250,24200,12
20240715,123400,217265050,24200,24200,24200,24200,34
20240715,123300,216442250,24200,24200,24200,24200,0
20240715,123200,216442250,24200,24200,24200,24200,0
20240715,123100,216442250,24200,24200,24200,24200,14
20240715,123000,216103450,24250,24250,24250,24250,0
20240715,122900,216103450,24250,24250,24250,24250,0
20240715,122800,216103450,24250,24250,24250,24250,0
20240715,122700,216103450,24250,24250,24250,24250,2
20240715,122600,216054950,24200,24200,24200,24200,12
20240715,122500,215764550,24200,24200,24200,24200,0
20240715,122400,215764550,24200,24200,24200,24200,0
20240715,122300,215764550,24200,24200,24200,24200,0
20240715,122200,215764550,24200,24200,24200,24200,0
20240715,122100,215764550,24200,24200,24200,24200,12
20240715,122000,215474150,24250,24250,24250,24250,0
20240715,121900,215474150,24250,24250,24250,24250,0
20240715,121800,215474150,24250,24250,24250,24250,0
20240715,121700,215474150,24250,24250,24250,24250,13
20240715,121600,215158900,24300,24300,24300,24300,0
20240715,121500,215158900,24300,24300,24300,24300,0
20240715,121400,215158900,24300,24300,24300,24300,2
20240715,121300,215110300,24200,24200,24200,24200,0
20240715,121200,215110300,24200,24200,24200,24200,14
20240715,121100,214771500,24300,24300,24300,24300,1
20240715,121000,214747200,24300,24200,24300,24200,38
20240715,120900,213827300,24200,24200,24200,24200,36
20240715,120800,212956100,24200,24200,24200,24200,10
20240715,120700,212714100,24200,24300,24300,24200,35
20240715,120600,211864800,24300,24300,24300,24300,4
20240715,120500,211767600,24150,24150,24150,24150,0
20240715,120400,211767600,24150,24200,24200,24150,347
20240715,120300,203383700,24200,24200,24200,24200,14
20240715,120200,203044900,24200,24200,24200,24200,0
20240715,120100,203044900,24200,24200,24200,24200,40
20240715,120000,202076900,24200,24200,24200,24200,20
20240715,115900,201592900,24200,24200,24200,24200,0
20240715,115800,201592900,24200,24200,24200,24200,12
20240715,115700,201302500,24200,24200,24200,24200,0
20240715,115600,201302500,24200,24200,24200,24200,11
20240715,115500,201036300,24200,24200,24200,24200,0
20240715,115400,201036300,24200,24200,24200,24200,11
20240715,115300,200770100,24200,24200,24200,24200,3
20240715,115200,200697500,24200,24200,24200,24200,0
20240715,115100,200697500,24200,24200,24200,24200,0
20240715,115000,200697500,24200,24200,24200,24200,0
20240715,114900,200697500,24200,24200,24200,24200,11
20240715,114800,200431300,24200,24200,24200,24200,0
20240715,114700,200431300,24200,24200,24200,24200,9
20240715,114600,200213500,24200,24200,24200,24200,1
20240715,114500,200189300,24200,24200,24200,24200,0
20240715,114400,200189300,24200,24200,24200,24200,12
20240715,114300,199898900,24300,24300,24300,24300,0
20240715,114200,199898900,24300,24300,24300,24300,4
20240715,114100,199801700,24150,24150,24150,24150,0
20240715,114000,199801700,24150,24150,24150,24150,18
20240715,113900,199367000,24150,24150,24150,24150,0
20240715,113800,199367000,24150,24150,24150,24150,0
20240715,113700,199367000,24150,24300,24300,24150,2
20240715,113600,199318550,24300,24300,24300,24300,4
20240715,113500,199221350,24150,24200,24200,24150,138
20240715,113400,195887500,24200,24200,24200,24200,78
20240715,113300,193999900,24200,24200,24200,24200,0
20240715,113200,193999900,24200,24250,24250,24200,400
20240715,113100,184319100,24200,24200,24200,24200,85
20240715,113000,182262100,24250,24250,24250,24250,1
20240715,112900,182237850,24250,24250,24250,24250,0
20240715,112800,182237850,24250,24250,24250,24250,0
20240715,112700,182237850,24250,24250,24250,24250,0
20240715,112600,182237850,24250,24250,24250,24250,12
20240715,112500,181946850,24250,24250,24250,24250,0
20240715,112400,181946850,24250,24250,24250,24250,0
20240715,112300,181946850,24250,24250,24250,24250,0
20240715,112200,181946850,24250,24250,24250,24250,0
20240715,112100,181946850,24250,24250,24250,24250,12
20240715,112000,181655850,24250,24250,24250,24250,0
20240715,111900,181655850,24250,24250,24250,24250,0
20240715,111800,181655850,24250,24250,24250,24250,0
20240715,111700,181655850,24250,24250,24250,24250,32
20240715,111600,180879850,24250,24250,24250,24250,2
20240715,111500,180831350,24250,24250,24250,24250,1
20240715,111400,180807100,24250,24250,24250,24250,0
20240715,111300,180807100,24250,24250,24250,24250,63
20240715,111200,179279350,24250,24250,24250,24250,16
20240715,111100,178891350,24300,24300,24300,24300,22
20240715,111000,178356750,24200,24200,24200,24200,0
20240715,110900,178356750,24200,24200,24200,24200,0
20240715,110800,178356750,24200,24200,24200,24200,13
20240715,110700,178042150,24200,24200,24200,24200,0
20240715,110600,178042150,24200,24200,24200,24200,0
20240715,110500,178042150,24200,24200,24200,24200,0
20240715,110400,178042150,24200,24200,24200,24200,1
20240715,110300,178017950,24200,24200,24200,24200,13
20240715,110200,177703350,24300,24300,24300,24300,0
20240715,110100,177703350,24300,24300,24300,24300,0
20240715,110000,177703350,24300,24300,24300,24300,0
20240715,105900,177703350,24300,24300,24300,24300,6
20240715,105800,177557550,24250,24300,24300,24250,17
20240715,105700,177145200,24300,24300,24300,24300,0
20240715,105600,177145200,24300,24300,24300,24300,25
20240715,105500,176537700,24200,24200,24200,24200,30
20240715,105400,175811700,24200,24200,24200,24200,14
20240715,105300,175472900,24200,24200,24200,24200,0
20240715,105200,175472900,24200,24200,24200,24200,0
20240715,105100,175472900,24200,24200,24200,24200,0
20240715,105000,175472900,24200,24200,24200,24200,0
20240715,104900,175472900,24200,24200,24200,24200,11
20240715,104800,175206700,24300,24300,24300,24300,1
20240715,104700,175182400,24200,24200,24200,24200,0
20240715,104600,175182400,24200,24200,24200,24200,0
20240715,104500,175182400,24200,24200,24200,24200,34
20240715,104400,174359600,24300,24300,24300,24300,10
20240715,104300,174116600,24200,24200,24200,24200,320
20240715,104200,166372600,24200,24200,24200,24200,500
20240715,104100,154272600,24250,24250,24250,24250,123
20240715,104000,151289850,24250,24350,24350,24250,15
20240715,103900,150926000,24200,24200,24200,24200,0
20240715,103800,150926000,24200,24200,24200,24200,0
20240715,103700,150926000,24200,24300,24300,24200,146
20240715,103600,147389000,24300,24300,24300,24300,0
20240715,103500,147389000,24300,24450,24450,24300,14
20240715,103400,147048500,24250,24350,24350,24250,200
20240715,103300,142188750,24400,24350,24400,24350,502
20240715,103200,129940050,24350,24250,24350,24250,180
20240715,103100,125559900,24200,24250,24250,24200,43
20240715,103000,124519250,24300,24250,24300,24250,16
20240715,102900,124131150,24300,24300,24300,24300,1
20240715,102800,124106850,24300,24300,24300,24300,1
20240715,102700,124082550,24300,24300,24300,24300,0
20240715,102600,124082550,24300,24300,24300,24300,1
20240715,102500,124058250,24350,24350,24350,24350,47
20240715,102400,122913800,24350,24350,24350,24350,1
20240715,102300,122889450,24350,24350,24350,24350,2
20240715,102200,122840750,24250,24250,24250,24250,52
20240715,102100,121579750,24200,24200,24250,24200,217
20240715,102000,116328150,24200,24200,24200,24200,0
20240715,101900,116328150,24200,24250,24250,24200,111
20240715,101800,113636450,24200,24200,24200,24200,73
20240715,101700,111869850,24250,24250,24250,24200,23
20240715,101600,111312850,24250,24250,24250,24250,135
20240715,101500,108039100,24300,24300,24300,24300,6
20240715,101400,107893300,24300,24300,24300,24300,17
20240715,101300,107480200,24300,24350,24350,24300,41
20240715,101200,106483850,24300,24300,24300,24300,13
20240715,101100,106167950,24400,24400,24400,24350,9
20240715,101000,105948650,24400,24400,24400,24400,0
20240715,100900,105948650,24400,24400,24400,24400,5
20240715,100800,105826650,24400,24400,24400,24400,25
20240715,100700,105216650,24450,24500,24500,24400,100
20240715,100600,102774850,24500,24500,24500,24500,1
20240715,100500,102750350,24500,24500,24500,24500,0
20240715,100400,102750350,24500,24500,24500,24500,2
20240715,100300,102701350,24500,24500,24500,24500,1
20240715,100200,102676850,24600,24600,24600,24600,1
20240715,100100,102652250,24600,24600,24600,24600,0
20240715,100000,102652250,24600,24600,24600,24600,1
20240715,095900,102627650,24600,24600,24600,24600,0
20240715,095800,102627650,24600,24600,24600,24600,112
20240715,095700,99872450,24650,24650,24650,24650,0
20240715,095600,99872450,24650,24650,24650,24650,10
20240715,095500,99625950,24650,24500,24650,24300,171
20240715,095400,95445500,24650,24650,24650,24600,3
20240715,095300,95371600,24650,24650,24650,24650,0
20240715,095200,95371600,24650,24650,24650,24650,14
20240715,095100,95026500,24650,24500,24650,24500,2
20240715,095000,94977350,24650,24650,24650,24650,1
20240715,094900,94952700,24650,24650,24650,24650,1
20240715,094800,94928050,24650,24650,24650,24650,0
20240715,094700,94928050,24650,24650,24650,24600,8
20240715,094600,94730900,24600,24500,24600,24500,256
20240715,094500,88433400,24600,24600,24600,24600,2
20240715,094400,88384200,24600,24600,24600,24600,8
20240715,094300,88187400,24600,24600,24600,24600,1
20240715,094200,88162800,24600,24600,24600,24600,0
20240715,094100,88162800,24600,24600,24600,24600,1
20240715,094000,88138200,24450,24450,24450,24450,20
20240715,093900,87649200,24600,24600,24600,24600,6
20240715,093800,87501600,24550,24550,24550,24550,10
20240715,093700,87256100,24550,24500,24550,24500,150
20240715,093600,83576800,24500,24400,24500,24400,35
20240715,093500,82719650,24400,24400,24400,24400,31
20240715,093400,81963250,24400,24450,24450,24400,653
20240715,093300,66030000,24400,24400,24400,24400,0
20240715,093200,66030000,24400,24400,24400,24400,0
20240715,093100,66030000,24400,24400,24400,24400,0
20240715,093000,66030000,24400,24500,24500,24400,31
20240715,092900,65273500,24450,24450,24450,24450,100
20240715,092800,62828500,24450,24450,24450,24450,2
20240715,092700,62779600,24400,24400,24400,24400,0
20240715,092600,62779600,24400,24400,24400,24400,0
20240715,092500,62779600,24400,24400,24400,24400,23
20240715,092400,62218400,24400,24450,24450,24400,137
20240715,092300,58870000,24450,24500,24500,24450,8
20240715,092200,58674200,24500,24500,24500,24500,2
20240715,092100,58625200,24500,24450,24500,24450,19
20240715,092000,58160600,24450,24450,24450,24450,146
20240715,091900,54590900,24450,24450,24450,24450,0
20240715,091800,54590900,24450,24450,24450,24450,1
20240715,091700,54566450,24450,24450,24450,24450,20
20240715,091600,54077450,24450,24450,24450,24450,44
20240715,091500,53001650,24450,24450,24450,24450,21
20240715,091400,52488200,24400,24400,24400,24400,5
20240715,091300,52366200,24400,24450,24450,24400,556
20240715,091200,38787100,24450,24450,24450,24450,51
20240715,091100,37540150,24450,24450,24450,24450,320
20240715,091000,29716150,24450,24350,24450,24100,327
20240715,090900,21779400,24400,24450,24450,24400,199
20240715,090800,16916450,24450,24550,24550,24450,9
20240715,090700,16695800,24500,24500,24500,24500,16
20240715,090600,16303800,24500,24500,24500,24500,10
20240715,090500,16058800,24450,24450,24450,24450,53
20240715,090400,14762950,24400,24400,24400,24400,0
20240715,090300,14762950,24400,24500,24500,24400,203
20240715,090200,9809200,24500,24500,24500,24500,50
20240715,090100,8584200,24500,24500,24700,24500,206
20240715,090000,3537000,24700,24550,24700,24550,144