KissMeData/084850/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,200100,2139207700,20450,20450,20450,20450,1609
20240715,200000,2139207700,20450,20450,20450,20450,0
20240715,195900,2139207700,20450,20450,20450,20450,0
20240715,195800,2139207700,20450,20450,20450,20450,0
20240715,195700,2139207700,20450,20450,20450,20450,0
20240715,195600,2139207700,20450,20450,20450,20450,0
20240715,195500,2139207700,20450,20450,20450,20450,0
20240715,195400,2139207700,20450,20450,20450,20450,0
20240715,195300,2139207700,20450,20450,20450,20450,0
20240715,195200,2139207700,20450,20450,20450,20450,0
20240715,195100,2139207700,20450,20450,20450,20450,0
20240715,195000,2139207700,20450,20450,20450,20450,0
20240715,194900,2139207700,20450,20450,20450,20450,0
20240715,194800,2139207700,20450,20450,20450,20450,0
20240715,194700,2139207700,20450,20450,20450,20450,0
20240715,194600,2139207700,20450,20450,20450,20450,0
20240715,194500,2139207700,20450,20450,20450,20450,0
20240715,194400,2139207700,20450,20450,20450,20450,0
20240715,194300,2139207700,20450,20450,20450,20450,0
20240715,194200,2139207700,20450,20450,20450,20450,0
20240715,194100,2139207700,20450,20450,20450,20450,0
20240715,194000,2139207700,20450,20450,20450,20450,0
20240715,193900,2139207700,20450,20450,20450,20450,0
20240715,193800,2139207700,20450,20450,20450,20450,0
20240715,193700,2139207700,20450,20450,20450,20450,0
20240715,193600,2139207700,20450,20450,20450,20450,0
20240715,193500,2139207700,20450,20450,20450,20450,0
20240715,193400,2139207700,20450,20450,20450,20450,0
20240715,193300,2139207700,20450,20450,20450,20450,0
20240715,193200,2139207700,20450,20450,20450,20450,0
20240715,193100,2139207700,20450,20450,20450,20450,1609
20240715,193000,2139207700,20450,20450,20450,20450,0
20240715,192900,2139207700,20450,20450,20450,20450,0
20240715,192800,2139207700,20450,20450,20450,20450,0
20240715,192700,2139207700,20450,20450,20450,20450,0
20240715,192600,2139207700,20450,20450,20450,20450,0
20240715,192500,2139207700,20450,20450,20450,20450,0
20240715,192400,2139207700,20450,20450,20450,20450,0
20240715,192300,2139207700,20450,20450,20450,20450,0
20240715,192200,2139207700,20450,20450,20450,20450,0
20240715,192100,2139207700,20450,20450,20450,20450,0
20240715,192000,2139207700,20450,20450,20450,20450,0
20240715,191900,2139207700,20450,20450,20450,20450,0
20240715,191800,2139207700,20450,20450,20450,20450,0
20240715,191700,2139207700,20450,20450,20450,20450,0
20240715,191600,2139207700,20450,20450,20450,20450,0
20240715,191500,2139207700,20450,20450,20450,20450,0
20240715,191400,2139207700,20450,20450,20450,20450,0
20240715,191300,2139207700,20450,20450,20450,20450,0
20240715,191200,2139207700,20450,20450,20450,20450,0
20240715,191100,2139207700,20450,20450,20450,20450,0
20240715,191000,2139207700,20450,20450,20450,20450,0
20240715,190900,2139207700,20450,20450,20450,20450,0
20240715,190800,2139207700,20450,20450,20450,20450,0
20240715,190700,2139207700,20450,20450,20450,20450,0
20240715,190600,2139207700,20450,20450,20450,20450,0
20240715,190500,2139207700,20450,20450,20450,20450,0
20240715,190400,2139207700,20450,20450,20450,20450,0
20240715,190300,2139207700,20450,20450,20450,20450,0
20240715,190200,2139207700,20450,20450,20450,20450,0
20240715,190100,2139207700,20450,20450,20450,20450,1609
20240715,190000,2139207700,20450,20450,20450,20450,0
20240715,185900,2139207700,20450,20450,20450,20450,0
20240715,185800,2139207700,20450,20450,20450,20450,0
20240715,185700,2139207700,20450,20450,20450,20450,0
20240715,185600,2139207700,20450,20450,20450,20450,0
20240715,185500,2139207700,20450,20450,20450,20450,0
20240715,185400,2139207700,20450,20450,20450,20450,0
20240715,185300,2139207700,20450,20450,20450,20450,0
20240715,185200,2139207700,20450,20450,20450,20450,0
20240715,185100,2139207700,20450,20450,20450,20450,0
20240715,185000,2139207700,20450,20450,20450,20450,0
20240715,184900,2139207700,20450,20450,20450,20450,0
20240715,184800,2139207700,20450,20450,20450,20450,0
20240715,184700,2139207700,20450,20450,20450,20450,0
20240715,184600,2139207700,20450,20450,20450,20450,0
20240715,184500,2139207700,20450,20450,20450,20450,0
20240715,184400,2139207700,20450,20450,20450,20450,0
20240715,184300,2139207700,20450,20450,20450,20450,0
20240715,184200,2139207700,20450,20450,20450,20450,0
20240715,184100,2139207700,20450,20450,20450,20450,0
20240715,184000,2139207700,20450,20450,20450,20450,0
20240715,183900,2139207700,20450,20450,20450,20450,0
20240715,183800,2139207700,20450,20450,20450,20450,0
20240715,183700,2139207700,20450,20450,20450,20450,0
20240715,183600,2139207700,20450,20450,20450,20450,0
20240715,183500,2139207700,20450,20450,20450,20450,0
20240715,183400,2139207700,20450,20450,20450,20450,0
20240715,183300,2139207700,20450,20450,20450,20450,0
20240715,183200,2139207700,20450,20450,20450,20450,0
20240715,183100,2139207700,20450,20450,20450,20450,1609
20240715,183000,2139207700,20450,20450,20450,20450,0
20240715,182900,2139207700,20450,20450,20450,20450,0
20240715,182800,2139207700,20450,20450,20450,20450,0
20240715,182700,2139207700,20450,20450,20450,20450,0
20240715,182600,2139207700,20450,20450,20450,20450,0
20240715,182500,2139207700,20450,20450,20450,20450,0
20240715,182400,2139207700,20450,20450,20450,20450,0
20240715,182300,2139207700,20450,20450,20450,20450,0
20240715,182200,2139207700,20450,20450,20450,20450,0
20240715,182100,2139207700,20450,20450,20450,20450,0
20240715,182000,2139207700,20450,20450,20450,20450,0
20240715,181900,2139207700,20450,20450,20450,20450,0
20240715,181800,2139207700,20450,20450,20450,20450,0
20240715,181700,2139207700,20450,20450,20450,20450,0
20240715,181600,2139207700,20450,20450,20450,20450,0
20240715,181500,2139207700,20450,20450,20450,20450,0
20240715,181400,2139207700,20450,20450,20450,20450,0
20240715,181300,2139207700,20450,20450,20450,20450,0
20240715,181200,2139207700,20450,20450,20450,20450,0
20240715,181100,2139207700,20450,20450,20450,20450,0
20240715,181000,2139207700,20450,20450,20450,20450,0
20240715,180900,2139207700,20450,20450,20450,20450,0
20240715,180800,2139207700,20450,20450,20450,20450,0
20240715,180700,2139207700,20450,20450,20450,20450,0
20240715,180600,2139207700,20450,20450,20450,20450,0
20240715,180500,2139207700,20450,20450,20450,20450,0
20240715,180400,2139207700,20450,20450,20450,20450,0
20240715,180300,2139207700,20450,20450,20450,20450,0
20240715,180200,2139207700,20450,20450,20450,20450,0
20240715,180100,2139207700,20450,20450,20450,20450,1609
20240715,180000,2139207700,20450,20450,20450,20450,0
20240715,175900,2139207700,20450,20450,20450,20450,0
20240715,175800,2139207700,20450,20450,20450,20450,0
20240715,175700,2139207700,20450,20450,20450,20450,0
20240715,175600,2139207700,20450,20450,20450,20450,0
20240715,175500,2139207700,20450,20450,20450,20450,0
20240715,175400,2139207700,20450,20450,20450,20450,0
20240715,175300,2139207700,20450,20450,20450,20450,0
20240715,175200,2139207700,20450,20450,20450,20450,0
20240715,175100,2139207700,20450,20450,20450,20450,0
20240715,175000,2139207700,20450,20450,20450,20450,0
20240715,174900,2139207700,20450,20450,20450,20450,0
20240715,174800,2139207700,20450,20450,20450,20450,0
20240715,174700,2139207700,20450,20450,20450,20450,0
20240715,174600,2139207700,20450,20450,20450,20450,0
20240715,174500,2139207700,20450,20450,20450,20450,0
20240715,174400,2139207700,20450,20450,20450,20450,0
20240715,174300,2139207700,20450,20450,20450,20450,0
20240715,174200,2139207700,20450,20450,20450,20450,0
20240715,174100,2139207700,20450,20450,20450,20450,0
20240715,174000,2139207700,20450,20450,20450,20450,0
20240715,173900,2139207700,20450,20450,20450,20450,0
20240715,173800,2139207700,20450,20450,20450,20450,0
20240715,173700,2139207700,20450,20450,20450,20450,0
20240715,173600,2139207700,20450,20450,20450,20450,0
20240715,173500,2139207700,20450,20450,20450,20450,0
20240715,173400,2139207700,20450,20450,20450,20450,0
20240715,173300,2139207700,20450,20450,20450,20450,0
20240715,173200,2139207700,20450,20450,20450,20450,0
20240715,173100,2139207700,20450,20450,20450,20450,1609
20240715,173000,2139207700,20450,20450,20450,20450,0
20240715,172900,2139207700,20450,20450,20450,20450,0
20240715,172800,2139207700,20450,20450,20450,20450,0
20240715,172700,2139207700,20450,20450,20450,20450,0
20240715,172600,2139207700,20450,20450,20450,20450,0
20240715,172500,2139207700,20450,20450,20450,20450,0
20240715,172400,2139207700,20450,20450,20450,20450,0
20240715,172300,2139207700,20450,20450,20450,20450,0
20240715,172200,2139207700,20450,20450,20450,20450,0
20240715,172100,2139207700,20450,20450,20450,20450,0
20240715,172000,2139207700,20450,20450,20450,20450,0
20240715,171900,2139207700,20450,20450,20450,20450,0
20240715,171800,2139207700,20450,20450,20450,20450,0
20240715,171700,2139207700,20450,20450,20450,20450,0
20240715,171600,2139207700,20450,20450,20450,20450,0
20240715,171500,2139207700,20450,20450,20450,20450,0
20240715,171400,2139207700,20450,20450,20450,20450,0
20240715,171300,2139207700,20450,20450,20450,20450,0
20240715,171200,2139207700,20450,20450,20450,20450,0
20240715,171100,2139207700,20450,20450,20450,20450,0
20240715,171000,2139207700,20450,20450,20450,20450,0
20240715,170900,2139207700,20450,20450,20450,20450,0
20240715,170800,2139207700,20450,20450,20450,20450,0
20240715,170700,2139207700,20450,20450,20450,20450,0
20240715,170600,2139207700,20450,20450,20450,20450,0
20240715,170500,2139207700,20450,20450,20450,20450,0
20240715,170400,2139207700,20450,20450,20450,20450,0
20240715,170300,2139207700,20450,20450,20450,20450,0
20240715,170200,2139207700,20450,20450,20450,20450,0
20240715,170100,2139207700,20450,20450,20450,20450,1609
20240715,170000,2139207700,20450,20450,20450,20450,0
20240715,165900,2139207700,20450,20450,20450,20450,0
20240715,165800,2139207700,20450,20450,20450,20450,0
20240715,165700,2139207700,20450,20450,20450,20450,0
20240715,165600,2139207700,20450,20450,20450,20450,0
20240715,165500,2139207700,20450,20450,20450,20450,0
20240715,165400,2139207700,20450,20450,20450,20450,0
20240715,165300,2139207700,20450,20450,20450,20450,0
20240715,165200,2139207700,20450,20450,20450,20450,0
20240715,165100,2139207700,20450,20450,20450,20450,0
20240715,165000,2139207700,20450,20450,20450,20450,0
20240715,164900,2139207700,20450,20450,20450,20450,0
20240715,164800,2139207700,20450,20450,20450,20450,0
20240715,164700,2139207700,20450,20450,20450,20450,0
20240715,164600,2139207700,20450,20450,20450,20450,0
20240715,164500,2139207700,20450,20450,20450,20450,0
20240715,164400,2139207700,20450,20450,20450,20450,0
20240715,164300,2139207700,20450,20450,20450,20450,0
20240715,164200,2139207700,20450,20450,20450,20450,0
20240715,164100,2139207700,20450,20450,20450,20450,0
20240715,164000,2139207700,20450,20450,20450,20450,0
20240715,163900,2139207700,20450,20450,20450,20450,0
20240715,163800,2139207700,20450,20450,20450,20450,0
20240715,163700,2139207700,20450,20450,20450,20450,0
20240715,163600,2139207700,20450,20450,20450,20450,0
20240715,163500,2139207700,20450,20450,20450,20450,0
20240715,163400,2139207700,20450,20450,20450,20450,0
20240715,163300,2139207700,20450,20450,20450,20450,0
20240715,163200,2139207700,20450,20450,20450,20450,0
20240715,163100,2139207700,20450,20450,20450,20450,1609
20240715,163000,2139207700,20450,20450,20450,20450,0
20240715,162900,2139207700,20450,20450,20450,20450,0
20240715,162800,2139207700,20450,20450,20450,20450,0
20240715,162700,2139207700,20450,20450,20450,20450,0
20240715,162600,2139207700,20450,20450,20450,20450,0
20240715,162500,2139207700,20450,20450,20450,20450,0
20240715,162400,2139207700,20450,20450,20450,20450,0
20240715,162300,2139207700,20450,20450,20450,20450,0
20240715,162200,2139207700,20450,20450,20450,20450,0
20240715,162100,2139207700,20450,20450,20450,20450,0
20240715,162000,2139207700,20450,20450,20450,20450,0
20240715,161900,2139207700,20450,20450,20450,20450,0
20240715,161800,2139207700,20450,20450,20450,20450,0
20240715,161700,2139207700,20450,20450,20450,20450,0
20240715,161600,2139207700,20450,20450,20450,20450,0
20240715,161500,2139207700,20450,20450,20450,20450,0
20240715,161400,2139207700,20450,20450,20450,20450,0
20240715,161300,2139207700,20450,20450,20450,20450,0
20240715,161200,2139207700,20450,20450,20450,20450,0
20240715,161100,2139207700,20450,20450,20450,20450,0
20240715,161000,2139207700,20450,20450,20450,20450,0
20240715,160900,2139207700,20450,20450,20450,20450,0
20240715,160800,2139207700,20450,20450,20450,20450,0
20240715,160700,2139207700,20450,20450,20450,20450,0
20240715,160600,2139207700,20450,20450,20450,20450,0
20240715,160500,2139207700,20450,20450,20450,20450,0
20240715,160400,2139207700,20450,20450,20450,20450,0
20240715,160300,2139207700,20450,20450,20450,20450,0
20240715,160200,2139207700,20450,20450,20450,20450,0
20240715,160100,2139207700,20450,20450,20450,20450,1609
20240715,160000,2139207700,20450,20450,20450,20450,0
20240715,155900,2139207700,20450,20450,20450,20450,0
20240715,155800,2139207700,20450,20450,20450,20450,0
20240715,155700,2139207700,20450,20450,20450,20450,0
20240715,155600,2139207700,20450,20450,20450,20450,0
20240715,155500,2139207700,20450,20450,20450,20450,0
20240715,155400,2139207700,20450,20450,20450,20450,0
20240715,155300,2139207700,20450,20450,20450,20450,0
20240715,155200,2139207700,20450,20450,20450,20450,0
20240715,155100,2139207700,20450,20450,20450,20450,0
20240715,155000,2139207700,20450,20450,20450,20450,0
20240715,154900,2139207700,20450,20450,20450,20450,0
20240715,154800,2139207700,20450,20450,20450,20450,0
20240715,154700,2139207700,20450,20450,20450,20450,0
20240715,154600,2139207700,20450,20450,20450,20450,0
20240715,154500,2139207700,20450,20450,20450,20450,0
20240715,154400,2139207700,20450,20450,20450,20450,0
20240715,154300,2139207700,20450,20450,20450,20450,0
20240715,154200,2139207700,20450,20450,20450,20450,0
20240715,154100,2139207700,20450,20450,20450,20450,0
20240715,154000,2139207700,20450,20450,20450,20450,0
20240715,153900,2139207700,20450,20450,20450,20450,0
20240715,153800,2139207700,20450,20450,20450,20450,0
20240715,153700,2139207700,20450,20450,20450,20450,0
20240715,153600,2139207700,20450,20450,20450,20450,0
20240715,153500,2139207700,20450,20450,20450,20450,0
20240715,153400,2139207700,20450,20450,20450,20450,0
20240715,153300,2139207700,20450,20450,20450,20450,0
20240715,153200,2139207700,20450,20450,20450,20450,0
20240715,153100,2139207700,20450,20450,20450,20450,1609
20240715,153000,2139207700,20450,20450,20450,20450,1609
20240715,152900,2106303650,20350,20350,20350,20350,0
20240715,152800,2106303650,20350,20350,20350,20350,0
20240715,152700,2106303650,20350,20350,20350,20350,0
20240715,152600,2106303650,20350,20350,20350,20350,0
20240715,152500,2106303650,20350,20350,20350,20350,0
20240715,152400,2106303650,20350,20350,20350,20350,0
20240715,152300,2106303650,20350,20350,20350,20350,0
20240715,152200,2106303650,20350,20350,20350,20350,0
20240715,152100,2106303650,20350,20350,20350,20350,0
20240715,152000,2106303650,20350,20350,20350,20350,0
20240715,151900,2106303650,20350,20350,20350,20300,57
20240715,151800,2105144600,20300,20300,20300,20300,169
20240715,151700,2101713900,20300,20300,20300,20300,98
20240715,151600,2099724500,20300,20250,20300,20250,790
20240715,151500,2083707500,20300,20300,20300,20300,170
20240715,151400,2080256500,20250,20300,20300,20250,441
20240715,151300,2071311900,20300,20300,20300,20300,0
20240715,151200,2071311900,20300,20250,20300,20250,147
20240715,151100,2068328850,20250,20250,20250,20250,404
20240715,151000,2060147850,20300,20250,20300,20250,179
20240715,150900,2056521950,20250,20250,20250,20250,2
20240715,150800,2056481450,20250,20250,20300,20250,669
20240715,150700,2042925200,20250,20250,20250,20250,10
20240715,150600,2042722700,20250,20250,20250,20250,540
20240715,150500,2031787700,20250,20250,20250,20250,136
20240715,150400,2029033700,20250,20250,20250,20250,54
20240715,150300,2027940200,20250,20250,20250,20200,446
20240715,150200,2018926550,20250,20250,20250,20250,500
20240715,150100,2008801550,20250,20250,20250,20250,0
20240715,150000,2008801550,20250,20200,20300,20200,399
20240715,145900,2000721750,20200,20250,20250,20200,968
20240715,145800,1981163350,20250,20250,20300,20250,1259
20240715,145700,1955668500,20250,20300,20300,20250,682
20240715,145600,1941841100,20350,20300,20350,20250,960
20240715,145500,1922359950,20300,20350,20350,20250,1230
20240715,145400,1897400550,20350,20350,20350,20350,3
20240715,145300,1897339500,20350,20350,20350,20350,3
20240715,145200,1897278450,20300,20350,20350,20300,483
20240715,145100,1887466150,20300,20300,20300,20300,155
20240715,145000,1884319650,20300,20300,20300,20300,121
20240715,144900,1881863350,20300,20300,20350,20300,507
20240715,144800,1871567150,20300,20350,20350,20300,233
20240715,144700,1866833350,20350,20350,20350,20350,0
20240715,144600,1866833350,20350,20350,20350,20350,0
20240715,144500,1866833350,20350,20350,20350,20350,282
20240715,144400,1861094650,20350,20350,20350,20300,712
20240715,144300,1846634700,20350,20300,20350,20300,6
20240715,144200,1846512650,20350,20350,20350,20350,1
20240715,144100,1846492300,20300,20300,20300,20300,345
20240715,144000,1839488800,20350,20300,20350,20300,156
20240715,143900,1836321950,20300,20300,20350,20300,497
20240715,143800,1826230000,20300,20300,20300,20300,17
20240715,143700,1825884900,20250,20300,20300,20250,156
20240715,143600,1822718150,20300,20300,20300,20300,335
20240715,143500,1815917650,20300,20300,20300,20300,14
20240715,143400,1815633450,20300,20300,20300,20300,144
20240715,143300,1812710250,20250,20300,20300,20250,743
20240715,143200,1797645900,20250,20250,20250,20250,0
20240715,143100,1797645900,20250,20250,20250,20250,2
20240715,143000,1797605400,20300,20300,20300,20300,131
20240715,142900,1794946100,20250,20300,20300,20250,214
20240715,142800,1790609600,20350,20300,20350,20250,425
20240715,142700,1782001800,20300,20300,20300,20300,1
20240715,142600,1781981500,20300,20300,20300,20300,5
20240715,142500,1781880000,20300,20300,20300,20250,622
20240715,142400,1769270650,20300,20300,20300,20300,18
20240715,142300,1768905250,20250,20250,20250,20250,0
20240715,142200,1768905250,20250,20250,20250,20250,545
20240715,142100,1757869000,20250,20300,20300,20250,239
20240715,142000,1753018800,20300,20350,20350,20300,51
20240715,141900,1751981200,20350,20300,20350,20300,85
20240715,141800,1750254700,20350,20350,20350,20300,406
20240715,141700,1742010700,20350,20350,20350,20350,194
20240715,141600,1738062800,20350,20350,20350,20350,143
20240715,141500,1735152750,20300,20300,20300,20300,61
20240715,141400,1733914450,20300,20250,20300,20250,818
20240715,141300,1717338050,20250,20300,20300,20250,138
20240715,141200,1714537400,20300,20250,20300,20250,471
20240715,141100,1704995250,20300,20300,20300,20300,1
20240715,141000,1704974950,20250,20300,20300,20250,208
20240715,140900,1700760300,20300,20250,20300,20250,474
20240715,140800,1691156050,20300,20300,20300,20300,1
20240715,140700,1691135750,20300,20300,20300,20200,162
20240715,140600,1687855000,20300,20300,20300,20300,314
20240715,140500,1681480800,20300,20300,20300,20300,272
20240715,140400,1675959200,20300,20250,20300,20250,83
20240715,140300,1674278350,20200,20300,20300,20200,462
20240715,140200,1664940050,20300,20250,20300,20250,244
20240715,140100,1659991900,20250,20200,20250,20200,428
20240715,140000,1651344300,20200,20200,20200,20200,20
20240715,135900,1650940300,20200,20250,20250,20200,156
20240715,135800,1647789050,20200,20300,20300,20200,239
20240715,135700,1642950000,20300,20300,20300,20250,222
20240715,135600,1638445100,20250,20200,20250,20200,323
20240715,135500,1631912100,20150,20250,20250,20150,436
20240715,135400,1623105200,20250,20250,20250,20200,118
20240715,135300,1620716700,20200,20200,20200,20150,364
20240715,135200,1613364900,20200,20200,20200,20200,165
20240715,135100,1610031900,20200,20200,20200,20200,20
20240715,135000,1609627900,20250,20250,20250,20200,176
20240715,134900,1606064900,20300,20250,20300,20250,21
20240715,134800,1605639600,20250,20250,20300,20250,188
20240715,134700,1601831150,20250,20200,20250,20200,351
20240715,134600,1594724400,20200,20200,20200,20200,20
20240715,134500,1594320400,20200,20200,20250,20200,403
20240715,134400,1586179750,20200,20200,20200,20200,205
20240715,134300,1582038750,20200,20200,20200,20200,20
20240715,134200,1581634750,20250,20200,20250,20200,383
20240715,134100,1573898100,20200,20200,20200,20200,175
20240715,134000,1570363100,20200,20200,20200,20200,76
20240715,133900,1568827900,20200,20200,20200,20200,396
20240715,133800,1560828700,20200,20300,20300,20200,21
20240715,133700,1560404400,20300,20300,20300,20200,224
20240715,133600,1555866950,20250,20250,20250,20250,367
20240715,133500,1548435200,20200,20200,20200,20200,21
20240715,133400,1548011000,20250,20200,20250,20200,494
20240715,133300,1538027100,20200,20200,20200,20200,175
20240715,133200,1534492100,20200,20200,20200,20200,0
20240715,133100,1534492100,20200,20250,20250,20200,298
20240715,133000,1528458600,20200,20200,20250,20200,584
20240715,132900,1516660650,20200,20200,20200,20200,70
20240715,132800,1515246650,20200,20250,20250,20200,21
20240715,132700,1514822400,20150,20250,20250,20150,244
20240715,132600,1509883400,20200,20250,20250,20200,521
20240715,132500,1499358750,20250,20250,20250,20250,0
20240715,132400,1499358750,20250,20200,20250,20200,22
20240715,132300,1498914250,20200,20200,20200,20200,419
20240715,132200,1490450450,20250,20200,20250,20200,231
20240715,132100,1485784000,20250,20250,20250,20250,3
20240715,132000,1485723250,20200,20200,20200,20200,364
20240715,131900,1478370450,20200,20200,20200,20200,40
20240715,131800,1477562450,20200,20300,20300,20200,397
20240715,131700,1469524100,20300,20300,20300,20300,1
20240715,131600,1469503800,20150,20150,20150,20150,21
20240715,131500,1469080650,20250,20200,20250,20150,591
20240715,131400,1457141950,20200,20150,20200,20150,173
20240715,131300,1453648350,20150,20150,20150,20150,70
20240715,131200,1452237850,20150,20200,20200,20150,394
20240715,131100,1444280050,20200,20200,20200,20200,175
20240715,131000,1440745050,20250,20150,20250,20150,389
20240715,130900,1432888200,20150,20150,20150,20150,0
20240715,130800,1432888200,20150,20150,20150,20150,20
20240715,130700,1432485200,20200,20200,20200,20150,575
20240715,130600,1420878950,20250,20200,20250,20200,21
20240715,130500,1420454700,20200,20200,20200,20200,51
20240715,130400,1419424500,20150,20150,20150,20150,363
20240715,130300,1412110050,20150,20200,20200,20150,197
20240715,130200,1408139400,20200,20200,20200,20200,190
20240715,130100,1404301400,20150,20150,20200,20150,518
20240715,130000,1393857750,20150,20200,20200,20150,32
20240715,125900,1393212350,20200,20150,20200,20150,434
20240715,125800,1384449100,20200,20200,20200,20200,0
20240715,125700,1384449100,20200,20200,20200,20200,89
20240715,125600,1382651300,20200,20200,20200,20150,482
20240715,125500,1372923600,20200,20200,20200,20200,70
20240715,125400,1371509600,20200,20200,20200,20200,25
20240715,125300,1371004600,20200,20200,20200,20150,361
20240715,125200,1363713400,20200,20200,20200,20150,206
20240715,125100,1359553200,20200,20250,20250,20200,1045
20240715,125000,1338439200,20250,20250,20250,20250,409
20240715,124900,1330156950,20200,20200,20200,20200,465
20240715,124800,1320763950,20200,20250,20250,20200,932
20240715,124700,1301920800,20200,20200,20200,20200,20
20240715,124600,1301516800,20200,20200,20200,20200,0
20240715,124500,1301516800,20200,20200,20200,20200,425
20240715,124400,1292931800,20200,20200,20200,20200,20
20240715,124300,1292527800,20300,20200,20300,20200,218
20240715,124200,1288116100,20200,20250,20250,20200,427
20240715,124100,1279489700,20200,20250,20250,20200,21
20240715,124000,1279065450,20250,20200,20250,20200,433
20240715,123900,1270318550,20250,20150,20250,20150,45
20240715,123800,1269410300,20200,20200,20200,20200,449
20240715,123700,1260340500,20200,20200,20250,20200,246
20240715,123600,1255368300,20200,20200,20200,20200,21
20240715,123500,1254944100,20300,20200,20300,20200,24
20240715,123400,1254458800,20150,20200,20200,20150,909
20240715,123300,1236098000,20200,20200,20200,20200,72
20240715,123200,1234643600,20200,20250,20250,20200,220
20240715,123100,1230189600,20200,20200,20200,20200,127
20240715,123000,1227624200,20200,20200,20200,20150,602
20240715,122900,1215472550,20200,20250,20250,20200,392
20240715,122800,1207554100,20250,20250,20250,20200,34
20240715,122700,1206866600,20250,20250,20250,20250,274
20240715,122600,1201318100,20200,20250,20250,20200,565
20240715,122500,1189904200,20200,20250,20250,20200,176
20240715,122400,1186341200,20250,20200,20250,20200,158
20240715,122300,1183142700,20300,20250,20300,20250,377
20240715,122200,1175507550,20250,20250,20250,20250,20
20240715,122100,1175102550,20250,20250,20250,20250,70
20240715,122000,1173685050,20350,20300,20350,20300,21
20240715,121900,1173258700,20200,20200,20200,20200,0
20240715,121800,1173258700,20200,20250,20250,20200,644
20240715,121700,1160218700,20250,20300,20300,20250,73
20240715,121600,1158740300,20300,20250,20300,20250,147
20240715,121500,1155757800,20300,20300,20300,20250,529
20240715,121400,1145045450,20200,20200,20200,20200,21
20240715,121300,1144621250,20300,20250,20300,20250,30
20240715,121200,1144013600,20450,20300,20450,20300,40
20240715,121100,1143199850,20300,20350,20350,20300,364
20240715,121000,1135800200,20350,20300,20350,20200,524
20240715,120900,1125190050,20300,20250,20300,20250,50
20240715,120800,1124176050,20300,20250,20300,20250,239
20240715,120700,1119332100,20250,20350,20350,20250,153
20240715,120600,1116226600,20300,20300,20300,20300,106
20240715,120500,1114074800,20300,20250,20300,20250,398
20240715,120400,1106015000,20250,20300,20300,20250,275
20240715,120300,1100445500,20250,20300,20300,20250,31
20240715,120200,1099817200,20300,20300,20300,20250,400
20240715,120100,1091698200,20250,20250,20250,20200,571
20240715,120000,1080136450,20250,20250,20250,20250,155
20240715,115900,1076997700,20250,20250,20250,20250,398
20240715,115800,1068938200,20250,20250,20250,20250,250
20240715,115700,1063875700,20250,20250,20250,20250,20
20240715,115600,1063470700,20250,20300,20300,20250,295
20240715,115500,1057490450,20300,20300,20350,20300,22
20240715,115400,1057043800,20350,20300,20350,20250,869
20240715,115300,1039397050,20300,20300,20300,20300,176
20240715,115200,1035824250,20300,20300,20300,20300,1
20240715,115100,1035803950,20300,20300,20300,20300,416
20240715,115000,1027359150,20300,20300,20300,20300,20
20240715,114900,1026953150,20300,20300,20300,20300,20
20240715,114800,1026547150,20350,20350,20350,20350,5
20240715,114700,1026445400,20350,20350,20350,20350,41
20240715,114600,1025611050,20300,20300,20350,20300,453
20240715,114500,1016413100,20300,20350,20350,20300,233
20240715,114400,1011680300,20350,20350,20350,20350,17
20240715,114300,1011334350,20350,20300,20350,20300,387
20240715,114200,1003477400,20300,20300,20300,20300,20
20240715,114100,1003071400,20250,20300,20300,20250,413
20240715,114000,994687550,20300,20300,20300,20300,100
20240715,113900,992657550,20300,20300,20300,20300,70
20240715,113800,991236550,20300,20300,20350,20300,526
20240715,113700,980558700,20300,20350,20350,20300,29
20240715,113600,979969800,20350,20350,20350,20350,10
20240715,113500,979766300,20350,20300,20400,20200,471
20240715,113400,970208500,20200,20300,20300,20200,1593
20240715,113300,937932200,20350,20350,20350,20350,5
20240715,113200,937830450,20400,20300,20450,20300,173
20240715,113100,934316700,20250,20250,20250,20250,20
20240715,113000,933911700,20300,20250,20300,20250,438
20240715,112900,925021300,20350,20350,20350,20250,31
20240715,112800,924392450,20350,20300,20350,20300,380
20240715,112700,916670700,20250,20300,20300,20250,235
20240715,112600,911905400,20300,20300,20300,20300,20
20240715,112500,911499400,20300,20400,20450,20300,40
20240715,112400,910684450,20300,20250,20300,20250,687
20240715,112300,896765050,20250,20300,20300,20250,23
20240715,112200,896299150,20200,20300,20300,20200,21
20240715,112100,895874850,20250,20250,20300,20250,582
20240715,112000,884082400,20300,20250,20300,20250,105
20240715,111900,881956100,20300,20350,20350,20250,993
20240715,111800,861802600,20350,20300,20350,20300,45
20240715,111700,860887850,20350,20300,20350,20300,280
20240715,111600,855190850,20350,20300,20350,20300,479
20240715,111500,845465900,20300,20300,20300,20300,21
20240715,111400,845039600,20300,20350,20350,20300,325
20240715,111300,838428150,20350,20350,20350,20350,314
20240715,111200,832038250,20350,20350,20350,20350,0
20240715,111100,832038250,20350,20350,20350,20350,620
20240715,111000,819421250,20350,20350,20350,20350,21
20240715,110900,818993900,20350,20350,20350,20350,20
20240715,110800,818586900,20400,20400,20400,20350,347
20240715,110700,811515850,20400,20350,20400,20350,772
20240715,110600,795767100,20350,20350,20350,20350,20
20240715,110500,795360100,20400,20400,20400,20400,125
20240715,110400,792810100,20400,20450,20450,20400,159
20240715,110300,789566300,20400,20450,20450,20400,25
20240715,110200,789056050,20450,20450,20450,20450,21
20240715,110100,788626600,20400,20400,20400,20400,535
20240715,110000,777712600,20450,20450,20450,20450,5
20240715,105900,777610350,20350,20350,20350,20350,20
20240715,105800,777203350,20350,20350,20350,20350,20
20240715,105700,776796350,20400,20400,20400,20350,917
20240715,105600,758108450,20400,20400,20400,20400,0
20240715,105500,758108450,20400,20400,20400,20400,21
20240715,105400,757680050,20400,20450,20450,20400,123
20240715,105300,755165700,20450,20450,20450,20450,72
20240715,105200,753693300,20450,20400,20450,20400,469
20240715,105100,744121200,20400,20400,20400,20400,21
20240715,105000,743692800,20400,20400,20400,20400,20
20240715,104900,743284800,20400,20350,20400,20350,689
20240715,104800,729230250,20350,20350,20350,20350,143
20240715,104700,726320200,20300,20300,20300,20300,20
20240715,104600,725914200,20300,20350,20350,20300,549
20240715,104500,714768450,20300,20300,20350,20300,78
20240715,104400,713183800,20300,20350,20350,20300,485
20240715,104300,703328600,20300,20350,20450,20300,1004
20240715,104200,682900000,20350,20400,20400,20350,404
20240715,104100,674662900,20400,20400,20450,20350,860
20240715,104000,657127500,20400,20400,20400,20400,141
20240715,103900,654251100,20400,20400,20400,20400,20
20240715,103800,653843100,20400,20450,20450,20400,525
20240715,103700,643132350,20500,20400,20500,20400,452
20240715,103600,633892300,20450,20450,20450,20450,157
20240715,103500,630681650,20400,20400,20400,20400,419
20240715,103400,622134050,20400,20500,20500,20400,72
20240715,103300,620665050,20500,20450,20500,20400,378
20240715,103200,612935800,20450,20450,20450,20450,0
20240715,103100,612935800,20450,20450,20450,20400,175
20240715,103000,609358050,20400,20450,20450,20400,480
20240715,102900,599543100,20450,20450,20450,20450,64
20240715,102800,598234300,20450,20450,20450,20450,171
20240715,102700,594737350,20450,20550,20550,20450,446
20240715,102600,585611850,20500,20500,20500,20450,250
20240715,102500,580487850,20450,20550,20550,20450,412
20240715,102400,572043550,20550,20500,20550,20500,145
20240715,102300,569071000,20450,20400,20500,20400,215
20240715,102200,564673750,20450,20500,20500,20400,474
20240715,102100,554990400,20450,20450,20500,20450,488
20240715,102000,545010750,20450,20500,20500,20450,178
20240715,101900,541369550,20500,20500,20550,20500,490
20240715,101800,531323500,20500,20500,20500,20500,47
20240715,101700,530360000,20550,20500,20550,20450,3125
20240715,101600,466298100,20500,20500,20500,20500,707
20240715,101500,451804600,20500,20550,20550,20500,34
20240715,101400,451106900,20550,20600,20600,20500,739
20240715,101300,435911350,20550,20550,20550,20550,20
20240715,101200,435500350,20600,20650,20650,20500,460
20240715,101100,426038900,20550,20650,20650,20550,23
20240715,101000,425566050,20550,20650,20650,20550,50
20240715,100900,424535550,20550,20550,20550,20500,678
20240715,100800,410603650,20550,20550,20550,20550,0
20240715,100700,410603650,20550,20600,20600,20550,39
20240715,100600,409801350,20600,20600,20600,20550,519
20240715,100500,399116900,20600,20550,20600,20500,2706
20240715,100400,343551150,20550,20600,20600,20550,4
20240715,100300,343468900,20550,20600,20600,20550,85
20240715,100200,341718900,20600,20600,20600,20600,41
20240715,100100,340874300,20550,20600,20600,20550,176
20240715,100000,337257450,20600,20600,20600,20550,531
20240715,095900,326339250,20550,20600,20600,20550,230
20240715,095800,321605550,20600,20600,20650,20550,442
20240715,095700,312500500,20650,20600,20650,20600,192
20240715,095600,308544450,20600,20600,20600,20600,40
20240715,095500,307720450,20600,20600,20600,20600,359
20240715,095400,300325050,20600,20650,20650,20600,145
20240715,095300,297332200,20650,20650,20700,20650,434
20240715,095200,288368800,20650,20650,20650,20650,12
20240715,095100,288121000,20650,20700,20700,20650,82
20240715,095000,286424700,20650,20650,20650,20600,608
20240715,094900,273877250,20650,20650,20700,20650,116
20240715,094800,271481800,20650,20650,20650,20650,8
20240715,094700,271316600,20650,20650,20650,20650,391
20240715,094600,263242450,20700,20750,20750,20650,39
20240715,094500,262435400,20650,20650,20700,20650,364
20240715,094400,254916750,20650,20700,20700,20650,69
20240715,094300,253491850,20650,20700,20700,20650,174
20240715,094200,249898700,20700,20700,20700,20650,609
20240715,094100,237302950,20700,20700,20800,20650,167
20240715,094000,233847200,20750,20750,20800,20700,86
20240715,093900,232066000,20700,20700,20800,20700,526
20240715,093800,221177450,20700,20800,20800,20700,78
20240715,093700,219562100,20800,20750,20800,20650,156
20240715,093600,216326900,20750,20700,20750,20700,489
20240715,093500,206203400,20700,20750,20750,20700,7
20240715,093400,206058350,20650,20650,20700,20650,385
20240715,093300,198107550,20700,20750,20750,20650,43
20240715,093200,197218350,20700,20700,20700,20700,1
20240715,093100,197197650,20700,20700,20700,20650,549
20240715,093000,185860650,20700,20650,20800,20650,100
20240715,092900,183792000,20650,20550,20700,20550,8
20240715,092800,183627050,20550,20600,20650,20550,1082
20240715,092700,161363850,20600,20650,20650,20600,44
20240715,092600,160456950,20650,20650,20650,20650,0
20240715,092500,160456950,20650,20600,20650,20600,432
20240715,092400,151557450,20600,20700,20700,20600,115
20240715,092300,149186300,20700,20700,20700,20700,2
20240715,092200,149144900,20700,20650,20700,20600,566
20240715,092100,137477450,20700,20700,20800,20700,11
20240715,092000,137248850,20800,20650,20800,20650,562
20240715,091900,125643350,20700,20650,20800,20650,6
20240715,091800,125518900,20650,20650,20700,20550,51
20240715,091700,124467600,20650,20650,20650,20550,660
20240715,091600,110856050,20600,20600,20650,20550,207
20240715,091500,106599900,20650,20650,20750,20500,461
20240715,091400,97131250,20550,20700,20700,20550,817
20240715,091300,80320150,20700,20700,20700,20600,260
20240715,091200,74952600,20700,20650,20800,20550,604
20240715,091100,62499350,20800,20700,20800,20650,26
20240715,091000,61960850,20650,20700,20700,20600,1372
20240715,090900,33680500,20700,20800,20800,20700,474
20240715,090800,23855200,20800,20850,20900,20800,551
20240715,090700,12375850,20900,20900,20900,20900,2
20240715,090600,12334050,20900,20950,20950,20900,28
20240715,090500,11747500,21000,21000,21000,21000,0
20240715,090400,11747500,21000,20950,21000,20950,38
20240715,090300,10951350,21000,21000,21000,20850,41
20240715,090200,10094600,21000,21000,21000,21000,3
20240715,090100,10031600,21050,21050,21050,21050,0
20240715,090000,10031600,21050,21000,21050,20950,478