KissMeData/084850/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195800,670229400,20150,20150,20150,20150,698
20240717,195700,670229400,20150,20150,20150,20150,0
20240717,195600,670229400,20150,20150,20150,20150,0
20240717,195500,670229400,20150,20150,20150,20150,0
20240717,195400,670229400,20150,20150,20150,20150,0
20240717,195300,670229400,20150,20150,20150,20150,0
20240717,195200,670229400,20150,20150,20150,20150,0
20240717,195100,670229400,20150,20150,20150,20150,0
20240717,195000,670229400,20150,20150,20150,20150,0
20240717,194900,670229400,20150,20150,20150,20150,0
20240717,194800,670229400,20150,20150,20150,20150,0
20240717,194700,670229400,20150,20150,20150,20150,0
20240717,194600,670229400,20150,20150,20150,20150,0
20240717,194500,670229400,20150,20150,20150,20150,0
20240717,194400,670229400,20150,20150,20150,20150,0
20240717,194300,670229400,20150,20150,20150,20150,0
20240717,194200,670229400,20150,20150,20150,20150,0
20240717,194100,670229400,20150,20150,20150,20150,0
20240717,194000,670229400,20150,20150,20150,20150,0
20240717,193900,670229400,20150,20150,20150,20150,0
20240717,193800,670229400,20150,20150,20150,20150,0
20240717,193700,670229400,20150,20150,20150,20150,0
20240717,193600,670229400,20150,20150,20150,20150,0
20240717,193500,670229400,20150,20150,20150,20150,0
20240717,193400,670229400,20150,20150,20150,20150,0
20240717,193300,670229400,20150,20150,20150,20150,0
20240717,193200,670229400,20150,20150,20150,20150,0
20240717,193100,670229400,20150,20150,20150,20150,0
20240717,193000,670229400,20150,20150,20150,20150,0
20240717,192900,670229400,20150,20150,20150,20150,0
20240717,192800,670229400,20150,20150,20150,20150,698
20240717,192700,670229400,20150,20150,20150,20150,0
20240717,192600,670229400,20150,20150,20150,20150,0
20240717,192500,670229400,20150,20150,20150,20150,0
20240717,192400,670229400,20150,20150,20150,20150,0
20240717,192300,670229400,20150,20150,20150,20150,0
20240717,192200,670229400,20150,20150,20150,20150,0
20240717,192100,670229400,20150,20150,20150,20150,0
20240717,192000,670229400,20150,20150,20150,20150,0
20240717,191900,670229400,20150,20150,20150,20150,0
20240717,191800,670229400,20150,20150,20150,20150,0
20240717,191700,670229400,20150,20150,20150,20150,0
20240717,191600,670229400,20150,20150,20150,20150,0
20240717,191500,670229400,20150,20150,20150,20150,0
20240717,191400,670229400,20150,20150,20150,20150,0
20240717,191300,670229400,20150,20150,20150,20150,0
20240717,191200,670229400,20150,20150,20150,20150,0
20240717,191100,670229400,20150,20150,20150,20150,0
20240717,191000,670229400,20150,20150,20150,20150,0
20240717,190900,670229400,20150,20150,20150,20150,0
20240717,190800,670229400,20150,20150,20150,20150,0
20240717,190700,670229400,20150,20150,20150,20150,0
20240717,190600,670229400,20150,20150,20150,20150,0
20240717,190500,670229400,20150,20150,20150,20150,0
20240717,190400,670229400,20150,20150,20150,20150,0
20240717,190300,670229400,20150,20150,20150,20150,0
20240717,190200,670229400,20150,20150,20150,20150,0
20240717,190100,670229400,20150,20150,20150,20150,0
20240717,190000,670229400,20150,20150,20150,20150,0
20240717,185900,670229400,20150,20150,20150,20150,0
20240717,185800,670229400,20150,20150,20150,20150,698
20240717,185700,670229400,20150,20150,20150,20150,0
20240717,185600,670229400,20150,20150,20150,20150,0
20240717,185500,670229400,20150,20150,20150,20150,0
20240717,185400,670229400,20150,20150,20150,20150,0
20240717,185300,670229400,20150,20150,20150,20150,0
20240717,185200,670229400,20150,20150,20150,20150,0
20240717,185100,670229400,20150,20150,20150,20150,0
20240717,185000,670229400,20150,20150,20150,20150,0
20240717,184900,670229400,20150,20150,20150,20150,0
20240717,184800,670229400,20150,20150,20150,20150,0
20240717,184700,670229400,20150,20150,20150,20150,0
20240717,184600,670229400,20150,20150,20150,20150,0
20240717,184500,670229400,20150,20150,20150,20150,0
20240717,184400,670229400,20150,20150,20150,20150,0
20240717,184300,670229400,20150,20150,20150,20150,0
20240717,184200,670229400,20150,20150,20150,20150,0
20240717,184100,670229400,20150,20150,20150,20150,0
20240717,184000,670229400,20150,20150,20150,20150,0
20240717,183900,670229400,20150,20150,20150,20150,0
20240717,183800,670229400,20150,20150,20150,20150,0
20240717,183700,670229400,20150,20150,20150,20150,0
20240717,183600,670229400,20150,20150,20150,20150,0
20240717,183500,670229400,20150,20150,20150,20150,0
20240717,183400,670229400,20150,20150,20150,20150,0
20240717,183300,670229400,20150,20150,20150,20150,0
20240717,183200,670229400,20150,20150,20150,20150,0
20240717,183100,670229400,20150,20150,20150,20150,0
20240717,183000,670229400,20150,20150,20150,20150,0
20240717,182900,670229400,20150,20150,20150,20150,0
20240717,182800,670229400,20150,20150,20150,20150,698
20240717,182700,670229400,20150,20150,20150,20150,0
20240717,182600,670229400,20150,20150,20150,20150,0
20240717,182500,670229400,20150,20150,20150,20150,0
20240717,182400,670229400,20150,20150,20150,20150,0
20240717,182300,670229400,20150,20150,20150,20150,0
20240717,182200,670229400,20150,20150,20150,20150,0
20240717,182100,670229400,20150,20150,20150,20150,0
20240717,182000,670229400,20150,20150,20150,20150,0
20240717,181900,670229400,20150,20150,20150,20150,0
20240717,181800,670229400,20150,20150,20150,20150,0
20240717,181700,670229400,20150,20150,20150,20150,0
20240717,181600,670229400,20150,20150,20150,20150,0
20240717,181500,670229400,20150,20150,20150,20150,0
20240717,181400,670229400,20150,20150,20150,20150,0
20240717,181300,670229400,20150,20150,20150,20150,0
20240717,181200,670229400,20150,20150,20150,20150,0
20240717,181100,670229400,20150,20150,20150,20150,0
20240717,181000,670229400,20150,20150,20150,20150,0
20240717,180900,670229400,20150,20150,20150,20150,0
20240717,180800,670229400,20150,20150,20150,20150,0
20240717,180700,670229400,20150,20150,20150,20150,0
20240717,180600,670229400,20150,20150,20150,20150,0
20240717,180500,670229400,20150,20150,20150,20150,0
20240717,180400,670229400,20150,20150,20150,20150,0
20240717,180300,670229400,20150,20150,20150,20150,0
20240717,180200,670229400,20150,20150,20150,20150,0
20240717,180100,670229400,20150,20150,20150,20150,0
20240717,180000,670229400,20150,20150,20150,20150,0
20240717,175900,670229400,20150,20150,20150,20150,0
20240717,175800,670229400,20150,20150,20150,20150,698
20240717,175700,670229400,20150,20150,20150,20150,0
20240717,175600,670229400,20150,20150,20150,20150,0
20240717,175500,670229400,20150,20150,20150,20150,0
20240717,175400,670229400,20150,20150,20150,20150,0
20240717,175300,670229400,20150,20150,20150,20150,0
20240717,175200,670229400,20150,20150,20150,20150,0
20240717,175100,670229400,20150,20150,20150,20150,0
20240717,175000,670229400,20150,20150,20150,20150,0
20240717,174900,670229400,20150,20150,20150,20150,0
20240717,174800,670229400,20150,20150,20150,20150,0
20240717,174700,670229400,20150,20150,20150,20150,0
20240717,174600,670229400,20150,20150,20150,20150,0
20240717,174500,670229400,20150,20150,20150,20150,0
20240717,174400,670229400,20150,20150,20150,20150,0
20240717,174300,670229400,20150,20150,20150,20150,0
20240717,174200,670229400,20150,20150,20150,20150,0
20240717,174100,670229400,20150,20150,20150,20150,0
20240717,174000,670229400,20150,20150,20150,20150,0
20240717,173900,670229400,20150,20150,20150,20150,0
20240717,173800,670229400,20150,20150,20150,20150,0
20240717,173700,670229400,20150,20150,20150,20150,0
20240717,173600,670229400,20150,20150,20150,20150,0
20240717,173500,670229400,20150,20150,20150,20150,0
20240717,173400,670229400,20150,20150,20150,20150,0
20240717,173300,670229400,20150,20150,20150,20150,0
20240717,173200,670229400,20150,20150,20150,20150,0
20240717,173100,670229400,20150,20150,20150,20150,0
20240717,173000,670229400,20150,20150,20150,20150,0
20240717,172900,670229400,20150,20150,20150,20150,0
20240717,172800,670229400,20150,20150,20150,20150,698
20240717,172700,670229400,20150,20150,20150,20150,0
20240717,172600,670229400,20150,20150,20150,20150,0
20240717,172500,670229400,20150,20150,20150,20150,0
20240717,172400,670229400,20150,20150,20150,20150,0
20240717,172300,670229400,20150,20150,20150,20150,0
20240717,172200,670229400,20150,20150,20150,20150,0
20240717,172100,670229400,20150,20150,20150,20150,0
20240717,172000,670229400,20150,20150,20150,20150,0
20240717,171900,670229400,20150,20150,20150,20150,0
20240717,171800,670229400,20150,20150,20150,20150,0
20240717,171700,670229400,20150,20150,20150,20150,0
20240717,171600,670229400,20150,20150,20150,20150,0
20240717,171500,670229400,20150,20150,20150,20150,0
20240717,171400,670229400,20150,20150,20150,20150,0
20240717,171300,670229400,20150,20150,20150,20150,0
20240717,171200,670229400,20150,20150,20150,20150,0
20240717,171100,670229400,20150,20150,20150,20150,0
20240717,171000,670229400,20150,20150,20150,20150,0
20240717,170900,670229400,20150,20150,20150,20150,0
20240717,170800,670229400,20150,20150,20150,20150,0
20240717,170700,670229400,20150,20150,20150,20150,0
20240717,170600,670229400,20150,20150,20150,20150,0
20240717,170500,670229400,20150,20150,20150,20150,0
20240717,170400,670229400,20150,20150,20150,20150,0
20240717,170300,670229400,20150,20150,20150,20150,0
20240717,170200,670229400,20150,20150,20150,20150,0
20240717,170100,670229400,20150,20150,20150,20150,0
20240717,170000,670229400,20150,20150,20150,20150,0
20240717,165900,670229400,20150,20150,20150,20150,0
20240717,165800,670229400,20150,20150,20150,20150,698
20240717,165700,670229400,20150,20150,20150,20150,0
20240717,165600,670229400,20150,20150,20150,20150,0
20240717,165500,670229400,20150,20150,20150,20150,0
20240717,165400,670229400,20150,20150,20150,20150,0
20240717,165300,670229400,20150,20150,20150,20150,0
20240717,165200,670229400,20150,20150,20150,20150,0
20240717,165100,670229400,20150,20150,20150,20150,0
20240717,165000,670229400,20150,20150,20150,20150,0
20240717,164900,670229400,20150,20150,20150,20150,0
20240717,164800,670229400,20150,20150,20150,20150,0
20240717,164700,670229400,20150,20150,20150,20150,0
20240717,164600,670229400,20150,20150,20150,20150,0
20240717,164500,670229400,20150,20150,20150,20150,0
20240717,164400,670229400,20150,20150,20150,20150,0
20240717,164300,670229400,20150,20150,20150,20150,0
20240717,164200,670229400,20150,20150,20150,20150,0
20240717,164100,670229400,20150,20150,20150,20150,0
20240717,164000,670229400,20150,20150,20150,20150,0
20240717,163900,670229400,20150,20150,20150,20150,0
20240717,163800,670229400,20150,20150,20150,20150,0
20240717,163700,670229400,20150,20150,20150,20150,0
20240717,163600,670229400,20150,20150,20150,20150,0
20240717,163500,670229400,20150,20150,20150,20150,0
20240717,163400,670229400,20150,20150,20150,20150,0
20240717,163300,670229400,20150,20150,20150,20150,0
20240717,163200,670229400,20150,20150,20150,20150,0
20240717,163100,670229400,20150,20150,20150,20150,0
20240717,163000,670229400,20150,20150,20150,20150,0
20240717,162900,670229400,20150,20150,20150,20150,0
20240717,162800,670229400,20150,20150,20150,20150,698
20240717,162700,670229400,20150,20150,20150,20150,0
20240717,162600,670229400,20150,20150,20150,20150,0
20240717,162500,670229400,20150,20150,20150,20150,0
20240717,162400,670229400,20150,20150,20150,20150,0
20240717,162300,670229400,20150,20150,20150,20150,0
20240717,162200,670229400,20150,20150,20150,20150,0
20240717,162100,670229400,20150,20150,20150,20150,0
20240717,162000,670229400,20150,20150,20150,20150,0
20240717,161900,670229400,20150,20150,20150,20150,0
20240717,161800,670229400,20150,20150,20150,20150,0
20240717,161700,670229400,20150,20150,20150,20150,0
20240717,161600,670229400,20150,20150,20150,20150,0
20240717,161500,670229400,20150,20150,20150,20150,0
20240717,161400,670229400,20150,20150,20150,20150,0
20240717,161300,670229400,20150,20150,20150,20150,0
20240717,161200,670229400,20150,20150,20150,20150,0
20240717,161100,670229400,20150,20150,20150,20150,0
20240717,161000,670229400,20150,20150,20150,20150,0
20240717,160900,670229400,20150,20150,20150,20150,0
20240717,160800,670229400,20150,20150,20150,20150,0
20240717,160700,670229400,20150,20150,20150,20150,0
20240717,160600,670229400,20150,20150,20150,20150,0
20240717,160500,670229400,20150,20150,20150,20150,0
20240717,160400,670229400,20150,20150,20150,20150,0
20240717,160300,670229400,20150,20150,20150,20150,0
20240717,160200,670229400,20150,20150,20150,20150,0
20240717,160100,670229400,20150,20150,20150,20150,0
20240717,160000,670229400,20150,20150,20150,20150,0
20240717,155900,670229400,20150,20150,20150,20150,0
20240717,155800,670229400,20150,20150,20150,20150,698
20240717,155700,670229400,20150,20150,20150,20150,0
20240717,155600,670229400,20150,20150,20150,20150,0
20240717,155500,670229400,20150,20150,20150,20150,0
20240717,155400,670229400,20150,20150,20150,20150,0
20240717,155300,670229400,20150,20150,20150,20150,0
20240717,155200,670229400,20150,20150,20150,20150,0
20240717,155100,670229400,20150,20150,20150,20150,0
20240717,155000,670229400,20150,20150,20150,20150,0
20240717,154900,670229400,20150,20150,20150,20150,0
20240717,154800,670229400,20150,20150,20150,20150,0
20240717,154700,670229400,20150,20150,20150,20150,0
20240717,154600,670229400,20150,20150,20150,20150,0
20240717,154500,670229400,20150,20150,20150,20150,0
20240717,154400,670229400,20150,20150,20150,20150,0
20240717,154300,670229400,20150,20150,20150,20150,0
20240717,154200,670229400,20150,20150,20150,20150,0
20240717,154100,670229400,20150,20150,20150,20150,0
20240717,154000,670229400,20150,20150,20150,20150,0
20240717,153900,670229400,20150,20150,20150,20150,0
20240717,153800,670229400,20150,20150,20150,20150,0
20240717,153700,670229400,20150,20150,20150,20150,0
20240717,153600,670229400,20150,20150,20150,20150,0
20240717,153500,670229400,20150,20150,20150,20150,0
20240717,153400,670229400,20150,20150,20150,20150,0
20240717,153300,670229400,20150,20150,20150,20150,0
20240717,153200,670229400,20150,20150,20150,20150,0
20240717,153100,670229400,20150,20150,20150,20150,0
20240717,153000,670229400,20150,20150,20150,20150,698
20240717,152900,656164700,20050,20050,20050,20050,0
20240717,152800,656164700,20050,20050,20050,20050,0
20240717,152700,656164700,20050,20050,20050,20050,0
20240717,152600,656164700,20050,20050,20050,20050,0
20240717,152500,656164700,20050,20050,20050,20050,0
20240717,152400,656164700,20050,20050,20050,20050,0
20240717,152300,656164700,20050,20050,20050,20050,0
20240717,152200,656164700,20050,20050,20050,20050,0
20240717,152100,656164700,20050,20050,20050,20050,0
20240717,152000,656164700,20050,20050,20050,20050,0
20240717,151900,656164700,20050,20200,20250,20050,573
20240717,151800,644605900,20150,20200,20200,20150,107
20240717,151700,642449800,20150,20100,20150,20100,106
20240717,151600,640318900,20200,20200,20200,20100,71
20240717,151500,638889300,20200,20100,20200,20100,187
20240717,151400,635120800,20150,20250,20250,20150,83
20240717,151300,633444600,20150,20250,20250,20150,734
20240717,151200,618652750,20150,20150,20250,20150,161
20240717,151100,615407300,20200,20150,20200,20100,3315
20240717,151000,548766100,20100,20200,20200,20100,2931
20240717,150900,489720500,20250,20150,20250,20150,41
20240717,150800,488892850,20250,20200,20250,20200,44
20240717,150700,488003400,20250,20250,20250,20200,164
20240717,150600,484684000,20200,20200,20200,20200,1
20240717,150500,484663800,20250,20250,20250,20250,0
20240717,150400,484663800,20250,20250,20250,20250,0
20240717,150300,484663800,20250,20250,20300,20250,255
20240717,150200,479500000,20150,20150,20150,20150,37
20240717,150100,478754450,20250,20250,20250,20250,12
20240717,150000,478511450,20250,20250,20300,20250,14
20240717,145900,478227650,20250,20200,20250,20200,327
20240717,145800,471613850,20150,20150,20150,20150,246
20240717,145700,466656950,20200,20200,20200,20150,1265
20240717,145600,441118450,20200,20200,20200,20200,0
20240717,145500,441118450,20200,20200,20200,20200,50
20240717,145400,440108450,20200,20200,20200,20200,1
20240717,145300,440088250,20250,20250,20250,20250,0
20240717,145200,440088250,20250,20250,20250,20250,1
20240717,145100,440068000,20200,20200,20200,20200,18
20240717,145000,439704400,20200,20200,20200,20200,134
20240717,144900,436997600,20250,20250,20250,20250,0
20240717,144800,436997600,20250,20250,20250,20250,0
20240717,144700,436997600,20250,20250,20250,20250,50
20240717,144600,435985100,20250,20250,20250,20250,0
20240717,144500,435985100,20250,20250,20250,20250,99
20240717,144400,433980350,20250,20250,20250,20250,1
20240717,144300,433960100,20300,20300,20300,20250,153
20240717,144200,430861700,20300,20300,20300,20300,0
20240717,144100,430861700,20300,20300,20300,20300,1
20240717,144000,430841400,20300,20300,20300,20300,3
20240717,143900,430780500,20300,20300,20300,20300,0
20240717,143800,430780500,20300,20300,20300,20300,114
20240717,143700,428466300,20350,20350,20350,20350,0
20240717,143600,428466300,20350,20350,20350,20350,0
20240717,143500,428466300,20350,20350,20350,20350,14
20240717,143400,428181400,20350,20350,20350,20350,2
20240717,143300,428140700,20350,20350,20350,20350,7
20240717,143200,427998250,20400,20350,20400,20350,7
20240717,143100,427855650,20300,20250,20300,20200,70
20240717,143000,426441000,20250,20250,20250,20250,1
20240717,142900,426420750,20250,20200,20250,20200,927
20240717,142800,407677900,20200,20300,20300,20200,1559
20240717,142700,376143250,20300,20350,20400,20300,29
20240717,142600,375554300,20400,20350,20400,20350,26
20240717,142500,375025050,20350,20350,20350,20350,40
20240717,142400,374211050,20350,20350,20400,20350,54
20240717,142300,373109650,20350,20350,20350,20350,0
20240717,142200,373109650,20350,20350,20350,20350,0
20240717,142100,373109650,20350,20400,20400,20350,16
20240717,142000,372783900,20400,20400,20400,20400,0
20240717,141900,372783900,20400,20400,20400,20400,0
20240717,141800,372783900,20400,20350,20400,20350,59
20240717,141700,371581600,20350,20350,20400,20350,14
20240717,141600,371296400,20400,20350,20400,20350,14
20240717,141500,371011150,20350,20350,20400,20350,192
20240717,141400,367103700,20350,20350,20350,20350,1
20240717,141300,367083350,20350,20350,20350,20350,0
20240717,141200,367083350,20350,20350,20350,20350,0
20240717,141100,367083350,20350,20350,20350,20350,18
20240717,141000,366717050,20300,20300,20300,20300,100
20240717,140900,364687050,20250,20350,20350,20250,405
20240717,140800,356476200,20300,20300,20300,20300,119
20240717,140700,354060500,20300,20350,20350,20300,203
20240717,140600,349937950,20350,20350,20350,20350,0
20240717,140500,349937950,20350,20350,20350,20350,0
20240717,140400,349937950,20350,20350,20350,20350,0
20240717,140300,349937950,20350,20350,20350,20350,0
20240717,140200,349937950,20350,20350,20350,20350,21
20240717,140100,349510600,20350,20350,20350,20350,163
20240717,140000,346193550,20300,20300,20300,20300,0
20240717,135900,346193550,20300,20300,20300,20300,0
20240717,135800,346193550,20300,20350,20350,20300,21
20240717,135700,345766250,20350,20350,20350,20350,2
20240717,135600,345725550,20350,20350,20350,20350,46
20240717,135500,344789450,20350,20350,20350,20350,57
20240717,135400,343629500,20300,20300,20300,20300,0
20240717,135300,343629500,20300,20350,20350,20300,436
20240717,135200,334778350,20400,20350,20400,20350,22
20240717,135100,334330550,20400,20400,20400,20400,0
20240717,135000,334330550,20400,20400,20400,20400,1
20240717,134900,334310150,20350,20350,20350,20350,0
20240717,134800,334310150,20350,20350,20350,20350,5
20240717,134700,334208400,20350,20350,20350,20350,0
20240717,134600,334208400,20350,20350,20350,20300,132
20240717,134500,331525200,20400,20400,20400,20400,0
20240717,134400,331525200,20400,20400,20400,20400,17
20240717,134300,331178400,20350,20350,20350,20350,15
20240717,134200,330873150,20350,20350,20350,20350,1
20240717,134100,330852800,20350,20350,20350,20350,25
20240717,134000,330344050,20300,20300,20300,20300,20
20240717,133900,329938050,20300,20350,20350,20300,87
20240717,133800,328171100,20300,20300,20300,20300,0
20240717,133700,328171100,20300,20300,20300,20300,0
20240717,133600,328171100,20300,20300,20300,20300,0
20240717,133500,328171100,20300,20300,20300,20300,0
20240717,133400,328171100,20300,20300,20300,20300,0
20240717,133300,328171100,20300,20300,20300,20300,0
20240717,133200,328171100,20300,20300,20300,20300,0
20240717,133100,328171100,20300,20300,20300,20300,187
20240717,133000,324375000,20300,20300,20300,20300,15
20240717,132900,324070500,20300,20300,20300,20300,0
20240717,132800,324070500,20300,20350,20350,20300,1050
20240717,132700,302755250,20350,20350,20350,20350,694
20240717,132600,288632350,20350,20350,20350,20350,1
20240717,132500,288612000,20300,20300,20300,20300,0
20240717,132400,288612000,20300,20300,20300,20300,21
20240717,132300,288185700,20350,20350,20350,20350,60
20240717,132200,286964700,20350,20400,20400,20350,1743
20240717,132100,251467000,20500,20500,20500,20500,0
20240717,132000,251467000,20500,20500,20500,20500,0
20240717,131900,251467000,20500,20500,20500,20500,0
20240717,131800,251467000,20500,20500,20500,20500,0
20240717,131700,251467000,20500,20500,20500,20500,5
20240717,131600,251364500,20450,20450,20450,20450,17
20240717,131500,251016850,20500,20500,20500,20500,10
20240717,131400,250811850,20450,20450,20450,20450,0
20240717,131300,250811850,20450,20450,20450,20450,0
20240717,131200,250811850,20450,20450,20450,20450,1
20240717,131100,250791400,20400,20500,20500,20400,90
20240717,131000,248952400,20500,20500,20500,20500,25
20240717,130900,248439900,20450,20450,20450,20450,0
20240717,130800,248439900,20450,20450,20450,20450,0
20240717,130700,248439900,20450,20450,20450,20450,81
20240717,130600,246783450,20450,20450,20450,20450,0
20240717,130500,246783450,20450,20450,20450,20450,0
20240717,130400,246783450,20450,20450,20450,20450,0
20240717,130300,246783450,20450,20450,20450,20450,0
20240717,130200,246783450,20450,20450,20450,20450,0
20240717,130100,246783450,20450,20450,20450,20450,1
20240717,130000,246763000,20400,20400,20400,20400,0
20240717,125900,246763000,20400,20450,20450,20350,638
20240717,125800,233752800,20500,20500,20500,20500,99
20240717,125700,231723300,20550,20550,20550,20550,1
20240717,125600,231702750,20550,20550,20550,20550,0
20240717,125500,231702750,20550,20550,20550,20550,5
20240717,125400,231600000,20600,20600,20600,20600,0
20240717,125300,231600000,20600,20600,20600,20600,0
20240717,125200,231600000,20600,20550,20600,20550,9
20240717,125100,231414800,20550,20550,20550,20550,0
20240717,125000,231414800,20550,20550,20550,20550,1
20240717,124900,231394250,20600,20550,20600,20550,3
20240717,124800,231332500,20600,20600,20600,20600,0
20240717,124700,231332500,20600,20550,20600,20550,105
20240717,124600,229169700,20600,20550,20600,20550,4
20240717,124500,229087400,20550,20550,20550,20550,28
20240717,124400,228512000,20550,20550,20550,20550,0
20240717,124300,228512000,20550,20500,20550,20500,5
20240717,124200,228409300,20550,20500,20550,20500,203
20240717,124100,224247650,20600,20600,20600,20500,26
20240717,124000,223714350,20500,20500,20600,20500,5
20240717,123900,223611650,20600,20600,20600,20600,0
20240717,123800,223611650,20600,20600,20600,20600,0
20240717,123700,223611650,20600,20500,20600,20500,2
20240717,123600,223570550,20600,20600,20600,20600,0
20240717,123500,223570550,20600,20600,20600,20600,0
20240717,123400,223570550,20600,20600,20600,20600,0
20240717,123300,223570550,20600,20500,20600,20500,25
20240717,123200,223056900,20550,20450,20550,20450,45
20240717,123100,222133350,20450,20450,20450,20450,0
20240717,123000,222133350,20450,20450,20450,20450,0
20240717,122900,222133350,20450,20450,20450,20450,0
20240717,122800,222133350,20450,20500,20500,20450,55
20240717,122700,221008450,20550,20550,20550,20550,10
20240717,122600,220802950,20550,20550,20550,20550,0
20240717,122500,220802950,20550,20550,20550,20550,0
20240717,122400,220802950,20550,20550,20550,20550,0
20240717,122300,220802950,20550,20550,20550,20550,1
20240717,122200,220782400,20550,20550,20550,20550,0
20240717,122100,220782400,20550,20550,20550,20550,0
20240717,122000,220782400,20550,20550,20550,20550,0
20240717,121900,220782400,20550,20550,20550,20550,0
20240717,121800,220782400,20550,20550,20550,20550,0
20240717,121700,220782400,20550,20550,20550,20550,0
20240717,121600,220782400,20550,20550,20550,20550,0
20240717,121500,220782400,20550,20550,20550,20550,0
20240717,121400,220782400,20550,20550,20550,20550,12
20240717,121300,220535800,20550,20550,20550,20550,0
20240717,121200,220535800,20550,20550,20550,20550,0
20240717,121100,220535800,20550,20550,20550,20550,0
20240717,121000,220535800,20550,20550,20550,20500,69
20240717,120900,219118800,20550,20550,20550,20550,0
20240717,120800,219118800,20550,20550,20550,20550,9
20240717,120700,218933850,20550,20550,20550,20550,0
20240717,120600,218933850,20550,20550,20550,20550,0
20240717,120500,218933850,20550,20550,20550,20550,0
20240717,120400,218933850,20550,20550,20550,20550,0
20240717,120300,218933850,20550,20550,20550,20550,0
20240717,120200,218933850,20550,20550,20550,20550,0
20240717,120100,218933850,20550,20550,20550,20550,0
20240717,120000,218933850,20550,20550,20550,20550,1
20240717,115900,218913300,20550,20550,20550,20550,0
20240717,115800,218913300,20550,20550,20550,20550,0
20240717,115700,218913300,20550,20550,20550,20550,0
20240717,115600,218913300,20550,20550,20550,20550,0
20240717,115500,218913300,20550,20500,20550,20500,2
20240717,115400,218872250,20550,20550,20550,20550,0
20240717,115300,218872250,20550,20550,20550,20550,0
20240717,115200,218872250,20550,20550,20550,20550,0
20240717,115100,218872250,20550,20550,20550,20550,134
20240717,115000,216118550,20600,20550,20600,20550,74
20240717,114900,214597800,20550,20550,20550,20550,0
20240717,114800,214597800,20550,20550,20550,20550,0
20240717,114700,214597800,20550,20550,20550,20550,0
20240717,114600,214597800,20550,20550,20550,20550,0
20240717,114500,214597800,20550,20550,20550,20550,0
20240717,114400,214597800,20550,20450,20550,20450,11
20240717,114300,214372750,20450,20500,20500,20450,10
20240717,114200,214167850,20500,20500,20500,20500,8
20240717,114100,214003850,20500,20500,20500,20500,0
20240717,114000,214003850,20500,20500,20500,20500,60
20240717,113900,212773850,20550,20550,20550,20550,0
20240717,113800,212773850,20550,20550,20550,20550,1
20240717,113700,212753300,20550,20550,20550,20550,0
20240717,113600,212753300,20550,20550,20550,20550,0
20240717,113500,212753300,20550,20550,20550,20550,0
20240717,113400,212753300,20550,20550,20550,20550,0
20240717,113300,212753300,20550,20550,20550,20550,0
20240717,113200,212753300,20550,20550,20550,20550,0
20240717,113100,212753300,20550,20550,20550,20550,0
20240717,113000,212753300,20550,20550,20550,20550,0
20240717,112900,212753300,20550,20550,20550,20550,0
20240717,112800,212753300,20550,20550,20550,20550,0
20240717,112700,212753300,20550,20550,20550,20550,0
20240717,112600,212753300,20550,20550,20550,20550,1
20240717,112500,212732750,20550,20550,20550,20550,13
20240717,112400,212465600,20500,20500,20500,20500,0
20240717,112300,212465600,20500,20500,20500,20500,0
20240717,112200,212465600,20500,20500,20500,20500,0
20240717,112100,212465600,20500,20550,20550,20500,15
20240717,112000,212157700,20500,20550,20600,20500,99
20240717,111900,210123400,20550,20550,20550,20550,19
20240717,111800,209732950,20500,20500,20500,20500,0
20240717,111700,209732950,20500,20500,20500,20500,0
20240717,111600,209732950,20500,20500,20500,20500,0
20240717,111500,209732950,20500,20500,20500,20500,0
20240717,111400,209732950,20500,20600,20600,20500,32
20240717,111300,209076750,20600,20550,20600,20550,31
20240717,111200,208438200,20550,20600,20600,20550,60
20240717,111100,207203650,20600,20600,20600,20600,0
20240717,111000,207203650,20600,20550,20600,20550,11
20240717,110900,206977100,20550,20550,20550,20550,61
20240717,110800,205723550,20550,20500,20550,20500,51
20240717,110700,204677450,20600,20600,20600,20600,0
20240717,110600,204677450,20600,20550,20600,20500,123
20240717,110500,202152400,20650,20650,20650,20650,0
20240717,110400,202152400,20650,20550,20650,20550,8
20240717,110300,201987600,20650,20600,20650,20550,205
20240717,110200,197769650,20650,20600,20650,20600,3
20240717,110100,197707800,20650,20600,20650,20500,38
20240717,110000,196925000,20600,20500,20600,20500,17
20240717,105900,196575650,20500,20500,20500,20500,0
20240717,105800,196575650,20500,20500,20500,20500,121
20240717,105700,194095150,20500,20500,20500,20500,0
20240717,105600,194095150,20500,20500,20500,20500,0
20240717,105500,194095150,20500,20450,20550,20450,795
20240717,105400,177835600,20500,20500,20500,20500,0
20240717,105300,177835600,20500,20500,20500,20500,0
20240717,105200,177835600,20500,20450,20500,20450,12
20240717,105100,177590100,20450,20450,20450,20450,56
20240717,105000,176444900,20450,20450,20450,20450,0
20240717,104900,176444900,20450,20450,20450,20450,1
20240717,104800,176424450,20450,20450,20450,20450,46
20240717,104700,175483750,20400,20400,20400,20400,0
20240717,104600,175483750,20400,20400,20400,20400,0
20240717,104500,175483750,20400,20400,20400,20400,0
20240717,104400,175483750,20400,20400,20400,20400,0
20240717,104300,175483750,20400,20400,20400,20400,120
20240717,104200,173035750,20350,20350,20350,20350,13
20240717,104100,172771200,20350,20400,20400,20350,102
20240717,104000,170695400,20400,20350,20400,20350,32
20240717,103900,170044150,20350,20350,20350,20350,0
20240717,103800,170044150,20350,20350,20350,20350,1
20240717,103700,170023800,20350,20350,20350,20350,0
20240717,103600,170023800,20350,20350,20350,20350,9
20240717,103500,169840650,20350,20350,20350,20350,85
20240717,103400,168110900,20350,20350,20350,20350,172
20240717,103300,164610700,20350,20350,20350,20350,43
20240717,103200,163735650,20400,20350,20450,20350,124
20240717,103100,161211700,20350,20350,20350,20350,0
20240717,103000,161211700,20350,20350,20350,20350,10
20240717,102900,161008200,20350,20350,20350,20350,30
20240717,102800,160397700,20450,20400,20450,20400,12
20240717,102700,160152350,20450,20400,20450,20400,2
20240717,102600,160111500,20450,20400,20450,20400,5
20240717,102500,160009400,20450,20400,20450,20350,544
20240717,102400,148912600,20400,20450,20450,20400,12
20240717,102300,148667700,20450,20450,20500,20450,22
20240717,102200,148217700,20450,20450,20450,20450,0
20240717,102100,148217700,20450,20450,20450,20450,16
20240717,102000,147890500,20450,20450,20450,20450,16
20240717,101900,147563300,20450,20450,20450,20450,33
20240717,101800,146888450,20450,20450,20450,20450,0
20240717,101700,146888450,20450,20450,20450,20450,23
20240717,101600,146418100,20400,20400,20400,20400,1
20240717,101500,146397700,20400,20500,20500,20400,12
20240717,101400,146152300,20350,20400,20450,20350,111
20240717,101300,143892400,20450,20450,20450,20450,2
20240717,101200,143851500,20400,20400,20400,20400,0
20240717,101100,143851500,20400,20400,20400,20400,944
20240717,101000,124593900,20400,20400,20400,20400,6
20240717,100900,124471500,20500,20500,20500,20500,1
20240717,100800,124451000,20450,20450,20450,20450,1
20240717,100700,124430550,20500,20500,20500,20500,10
20240717,100600,124225550,20500,20500,20500,20500,0
20240717,100500,124225550,20500,20550,20550,20400,93
20240717,100400,122326450,20550,20500,20600,20500,46
20240717,100300,121381050,20500,20500,20500,20500,0
20240717,100200,121381050,20500,20500,20500,20500,1
20240717,100100,121360550,20500,20550,20550,20500,101
20240717,100000,119285300,20550,20550,20550,20550,0
20240717,095900,119285300,20550,20600,20600,20550,17
20240717,095800,118935650,20600,20600,20600,20600,5
20240717,095700,118832650,20550,20550,20550,20550,22
20240717,095600,118380550,20550,20550,20550,20550,0
20240717,095500,118380550,20550,20550,20550,20550,0
20240717,095400,118380550,20550,20500,20550,20500,7
20240717,095300,118237000,20450,20500,20500,20450,50
20240717,095200,117213300,20550,20550,20550,20550,0
20240717,095100,117213300,20550,20550,20550,20550,0
20240717,095000,117213300,20550,20550,20550,20550,4
20240717,094900,117131100,20550,20550,20650,20550,97
20240717,094800,115135000,20550,20550,20550,20550,3
20240717,094700,115073350,20550,20550,20550,20550,0
20240717,094600,115073350,20550,20550,20550,20550,0
20240717,094500,115073350,20550,20500,20550,20500,20
20240717,094400,114663100,20450,20450,20450,20450,0
20240717,094300,114663100,20450,20450,20450,20450,143
20240717,094200,111738750,20450,20500,20500,20450,727
20240717,094100,96838650,20600,20600,20600,20600,0
20240717,094000,96838650,20600,20600,20650,20500,230
20240717,093900,92117500,20600,20550,20650,20550,14
20240717,093800,91829600,20550,20600,20700,20550,20
20240717,093700,91417650,20600,20600,20600,20600,1
20240717,093600,91397050,20550,20600,20750,20550,244
20240717,093500,86369700,20600,20550,20650,20550,16
20240717,093400,86040100,20650,20650,20650,20550,113
20240717,093300,83716350,20600,20600,20600,20600,1
20240717,093200,83695750,20600,20600,20600,20600,1
20240717,093100,83675150,20650,20750,20750,20650,38
20240717,093000,82888600,20700,20600,20750,20600,365
20240717,092900,75350550,20600,20600,20600,20600,1
20240717,092800,75329950,20600,20650,20650,20600,138
20240717,092700,72482650,20650,20650,20650,20600,83
20240717,092600,70772750,20600,20600,20650,20600,101
20240717,092500,68692100,20600,20550,20650,20550,3
20240717,092400,68630300,20550,20550,20600,20550,36
20240717,092300,67888950,20600,20550,20700,20500,478
20240717,092200,58059500,20550,20600,20600,20550,124
20240717,092100,55506300,20600,20500,20600,20500,144
20240717,092000,52553850,20500,20500,20500,20500,1
20240717,091900,52533350,20500,20400,20500,20400,38
20240717,091800,51757350,20400,20350,20400,20300,330
20240717,091700,45040800,20350,20400,20400,20350,140
20240717,091600,42187300,20450,20450,20450,20450,61
20240717,091500,40939850,20500,20550,20550,20500,119
20240717,091400,38500250,20550,20650,20650,20450,599
20240717,091300,26238050,20650,20650,20650,20650,0
20240717,091200,26238050,20650,20650,20650,20600,42
20240717,091100,25371450,20650,20650,20650,20650,8
20240717,091000,25206250,20650,20600,20650,20550,131
20240717,090900,22509300,20650,20650,20650,20650,100
20240717,090800,20444300,20600,20600,20600,20600,6
20240717,090700,20320700,20650,20650,20650,20650,0
20240717,090600,20320700,20650,20600,20650,20600,99
20240717,090500,18278800,20600,20650,20650,20600,49
20240717,090400,17269350,20600,20500,20600,20500,110
20240717,090300,15011850,20500,20450,20500,20450,11
20240717,090200,14786850,20500,20600,20600,20500,244
20240717,090100,9783150,20650,20700,20700,20600,160
20240717,090000,6485050,20800,20750,20800,20750,312