KissMeData/200710/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,204400,3936290750,25250,25250,25250,25250,2370
20240715,204300,3936290750,25250,25250,25250,25250,0
20240715,204200,3936290750,25250,25250,25250,25250,0
20240715,204100,3936290750,25250,25250,25250,25250,0
20240715,204000,3936290750,25250,25250,25250,25250,0
20240715,203900,3936290750,25250,25250,25250,25250,0
20240715,203800,3936290750,25250,25250,25250,25250,0
20240715,203700,3936290750,25250,25250,25250,25250,0
20240715,203600,3936290750,25250,25250,25250,25250,0
20240715,203500,3936290750,25250,25250,25250,25250,0
20240715,203400,3936290750,25250,25250,25250,25250,0
20240715,203300,3936290750,25250,25250,25250,25250,0
20240715,203200,3936290750,25250,25250,25250,25250,0
20240715,203100,3936290750,25250,25250,25250,25250,0
20240715,203000,3936290750,25250,25250,25250,25250,0
20240715,202900,3936290750,25250,25250,25250,25250,0
20240715,202800,3936290750,25250,25250,25250,25250,0
20240715,202700,3936290750,25250,25250,25250,25250,0
20240715,202600,3936290750,25250,25250,25250,25250,0
20240715,202500,3936290750,25250,25250,25250,25250,0
20240715,202400,3936290750,25250,25250,25250,25250,0
20240715,202300,3936290750,25250,25250,25250,25250,0
20240715,202200,3936290750,25250,25250,25250,25250,0
20240715,202100,3936290750,25250,25250,25250,25250,0
20240715,202000,3936290750,25250,25250,25250,25250,0
20240715,201900,3936290750,25250,25250,25250,25250,0
20240715,201800,3936290750,25250,25250,25250,25250,0
20240715,201700,3936290750,25250,25250,25250,25250,0
20240715,201600,3936290750,25250,25250,25250,25250,0
20240715,201500,3936290750,25250,25250,25250,25250,0
20240715,201400,3936290750,25250,25250,25250,25250,2370
20240715,201300,3936290750,25250,25250,25250,25250,0
20240715,201200,3936290750,25250,25250,25250,25250,0
20240715,201100,3936290750,25250,25250,25250,25250,0
20240715,201000,3936290750,25250,25250,25250,25250,0
20240715,200900,3936290750,25250,25250,25250,25250,0
20240715,200800,3936290750,25250,25250,25250,25250,0
20240715,200700,3936290750,25250,25250,25250,25250,0
20240715,200600,3936290750,25250,25250,25250,25250,0
20240715,200500,3936290750,25250,25250,25250,25250,0
20240715,200400,3936290750,25250,25250,25250,25250,0
20240715,200300,3936290750,25250,25250,25250,25250,0
20240715,200200,3936290750,25250,25250,25250,25250,0
20240715,200100,3936290750,25250,25250,25250,25250,0
20240715,200000,3936290750,25250,25250,25250,25250,0
20240715,195900,3936290750,25250,25250,25250,25250,0
20240715,195800,3936290750,25250,25250,25250,25250,0
20240715,195700,3936290750,25250,25250,25250,25250,0
20240715,195600,3936290750,25250,25250,25250,25250,0
20240715,195500,3936290750,25250,25250,25250,25250,0
20240715,195400,3936290750,25250,25250,25250,25250,0
20240715,195300,3936290750,25250,25250,25250,25250,0
20240715,195200,3936290750,25250,25250,25250,25250,0
20240715,195100,3936290750,25250,25250,25250,25250,0
20240715,195000,3936290750,25250,25250,25250,25250,0
20240715,194900,3936290750,25250,25250,25250,25250,0
20240715,194800,3936290750,25250,25250,25250,25250,0
20240715,194700,3936290750,25250,25250,25250,25250,0
20240715,194600,3936290750,25250,25250,25250,25250,0
20240715,194500,3936290750,25250,25250,25250,25250,0
20240715,194400,3936290750,25250,25250,25250,25250,2370
20240715,194300,3936290750,25250,25250,25250,25250,0
20240715,194200,3936290750,25250,25250,25250,25250,0
20240715,194100,3936290750,25250,25250,25250,25250,0
20240715,194000,3936290750,25250,25250,25250,25250,0
20240715,193900,3936290750,25250,25250,25250,25250,0
20240715,193800,3936290750,25250,25250,25250,25250,0
20240715,193700,3936290750,25250,25250,25250,25250,0
20240715,193600,3936290750,25250,25250,25250,25250,0
20240715,193500,3936290750,25250,25250,25250,25250,0
20240715,193400,3936290750,25250,25250,25250,25250,0
20240715,193300,3936290750,25250,25250,25250,25250,0
20240715,193200,3936290750,25250,25250,25250,25250,0
20240715,193100,3936290750,25250,25250,25250,25250,0
20240715,193000,3936290750,25250,25250,25250,25250,0
20240715,192900,3936290750,25250,25250,25250,25250,0
20240715,192800,3936290750,25250,25250,25250,25250,0
20240715,192700,3936290750,25250,25250,25250,25250,0
20240715,192600,3936290750,25250,25250,25250,25250,0
20240715,192500,3936290750,25250,25250,25250,25250,0
20240715,192400,3936290750,25250,25250,25250,25250,0
20240715,192300,3936290750,25250,25250,25250,25250,0
20240715,192200,3936290750,25250,25250,25250,25250,0
20240715,192100,3936290750,25250,25250,25250,25250,0
20240715,192000,3936290750,25250,25250,25250,25250,0
20240715,191900,3936290750,25250,25250,25250,25250,0
20240715,191800,3936290750,25250,25250,25250,25250,0
20240715,191700,3936290750,25250,25250,25250,25250,0
20240715,191600,3936290750,25250,25250,25250,25250,0
20240715,191500,3936290750,25250,25250,25250,25250,0
20240715,191400,3936290750,25250,25250,25250,25250,2370
20240715,191300,3936290750,25250,25250,25250,25250,0
20240715,191200,3936290750,25250,25250,25250,25250,0
20240715,191100,3936290750,25250,25250,25250,25250,0
20240715,191000,3936290750,25250,25250,25250,25250,0
20240715,190900,3936290750,25250,25250,25250,25250,0
20240715,190800,3936290750,25250,25250,25250,25250,0
20240715,190700,3936290750,25250,25250,25250,25250,0
20240715,190600,3936290750,25250,25250,25250,25250,0
20240715,190500,3936290750,25250,25250,25250,25250,0
20240715,190400,3936290750,25250,25250,25250,25250,0
20240715,190300,3936290750,25250,25250,25250,25250,0
20240715,190200,3936290750,25250,25250,25250,25250,0
20240715,190100,3936290750,25250,25250,25250,25250,0
20240715,190000,3936290750,25250,25250,25250,25250,0
20240715,185900,3936290750,25250,25250,25250,25250,0
20240715,185800,3936290750,25250,25250,25250,25250,0
20240715,185700,3936290750,25250,25250,25250,25250,0
20240715,185600,3936290750,25250,25250,25250,25250,0
20240715,185500,3936290750,25250,25250,25250,25250,0
20240715,185400,3936290750,25250,25250,25250,25250,0
20240715,185300,3936290750,25250,25250,25250,25250,0
20240715,185200,3936290750,25250,25250,25250,25250,0
20240715,185100,3936290750,25250,25250,25250,25250,0
20240715,185000,3936290750,25250,25250,25250,25250,0
20240715,184900,3936290750,25250,25250,25250,25250,0
20240715,184800,3936290750,25250,25250,25250,25250,0
20240715,184700,3936290750,25250,25250,25250,25250,0
20240715,184600,3936290750,25250,25250,25250,25250,0
20240715,184500,3936290750,25250,25250,25250,25250,0
20240715,184400,3936290750,25250,25250,25250,25250,2370
20240715,184300,3936290750,25250,25250,25250,25250,0
20240715,184200,3936290750,25250,25250,25250,25250,0
20240715,184100,3936290750,25250,25250,25250,25250,0
20240715,184000,3936290750,25250,25250,25250,25250,0
20240715,183900,3936290750,25250,25250,25250,25250,0
20240715,183800,3936290750,25250,25250,25250,25250,0
20240715,183700,3936290750,25250,25250,25250,25250,0
20240715,183600,3936290750,25250,25250,25250,25250,0
20240715,183500,3936290750,25250,25250,25250,25250,0
20240715,183400,3936290750,25250,25250,25250,25250,0
20240715,183300,3936290750,25250,25250,25250,25250,0
20240715,183200,3936290750,25250,25250,25250,25250,0
20240715,183100,3936290750,25250,25250,25250,25250,0
20240715,183000,3936290750,25250,25250,25250,25250,0
20240715,182900,3936290750,25250,25250,25250,25250,0
20240715,182800,3936290750,25250,25250,25250,25250,0
20240715,182700,3936290750,25250,25250,25250,25250,0
20240715,182600,3936290750,25250,25250,25250,25250,0
20240715,182500,3936290750,25250,25250,25250,25250,0
20240715,182400,3936290750,25250,25250,25250,25250,0
20240715,182300,3936290750,25250,25250,25250,25250,0
20240715,182200,3936290750,25250,25250,25250,25250,0
20240715,182100,3936290750,25250,25250,25250,25250,0
20240715,182000,3936290750,25250,25250,25250,25250,0
20240715,181900,3936290750,25250,25250,25250,25250,0
20240715,181800,3936290750,25250,25250,25250,25250,0
20240715,181700,3936290750,25250,25250,25250,25250,0
20240715,181600,3936290750,25250,25250,25250,25250,0
20240715,181500,3936290750,25250,25250,25250,25250,0
20240715,181400,3936290750,25250,25250,25250,25250,2370
20240715,181300,3936290750,25250,25250,25250,25250,0
20240715,181200,3936290750,25250,25250,25250,25250,0
20240715,181100,3936290750,25250,25250,25250,25250,0
20240715,181000,3936290750,25250,25250,25250,25250,0
20240715,180900,3936290750,25250,25250,25250,25250,0
20240715,180800,3936290750,25250,25250,25250,25250,0
20240715,180700,3936290750,25250,25250,25250,25250,0
20240715,180600,3936290750,25250,25250,25250,25250,0
20240715,180500,3936290750,25250,25250,25250,25250,0
20240715,180400,3936290750,25250,25250,25250,25250,0
20240715,180300,3936290750,25250,25250,25250,25250,0
20240715,180200,3936290750,25250,25250,25250,25250,0
20240715,180100,3936290750,25250,25250,25250,25250,0
20240715,180000,3936290750,25250,25250,25250,25250,0
20240715,175900,3936290750,25250,25250,25250,25250,0
20240715,175800,3936290750,25250,25250,25250,25250,0
20240715,175700,3936290750,25250,25250,25250,25250,0
20240715,175600,3936290750,25250,25250,25250,25250,0
20240715,175500,3936290750,25250,25250,25250,25250,0
20240715,175400,3936290750,25250,25250,25250,25250,0
20240715,175300,3936290750,25250,25250,25250,25250,0
20240715,175200,3936290750,25250,25250,25250,25250,0
20240715,175100,3936290750,25250,25250,25250,25250,0
20240715,175000,3936290750,25250,25250,25250,25250,0
20240715,174900,3936290750,25250,25250,25250,25250,0
20240715,174800,3936290750,25250,25250,25250,25250,0
20240715,174700,3936290750,25250,25250,25250,25250,0
20240715,174600,3936290750,25250,25250,25250,25250,0
20240715,174500,3936290750,25250,25250,25250,25250,0
20240715,174400,3936290750,25250,25250,25250,25250,2370
20240715,174300,3936290750,25250,25250,25250,25250,0
20240715,174200,3936290750,25250,25250,25250,25250,0
20240715,174100,3936290750,25250,25250,25250,25250,0
20240715,174000,3936290750,25250,25250,25250,25250,0
20240715,173900,3936290750,25250,25250,25250,25250,0
20240715,173800,3936290750,25250,25250,25250,25250,0
20240715,173700,3936290750,25250,25250,25250,25250,0
20240715,173600,3936290750,25250,25250,25250,25250,0
20240715,173500,3936290750,25250,25250,25250,25250,0
20240715,173400,3936290750,25250,25250,25250,25250,0
20240715,173300,3936290750,25250,25250,25250,25250,0
20240715,173200,3936290750,25250,25250,25250,25250,0
20240715,173100,3936290750,25250,25250,25250,25250,0
20240715,173000,3936290750,25250,25250,25250,25250,0
20240715,172900,3936290750,25250,25250,25250,25250,0
20240715,172800,3936290750,25250,25250,25250,25250,0
20240715,172700,3936290750,25250,25250,25250,25250,0
20240715,172600,3936290750,25250,25250,25250,25250,0
20240715,172500,3936290750,25250,25250,25250,25250,0
20240715,172400,3936290750,25250,25250,25250,25250,0
20240715,172300,3936290750,25250,25250,25250,25250,0
20240715,172200,3936290750,25250,25250,25250,25250,0
20240715,172100,3936290750,25250,25250,25250,25250,0
20240715,172000,3936290750,25250,25250,25250,25250,0
20240715,171900,3936290750,25250,25250,25250,25250,0
20240715,171800,3936290750,25250,25250,25250,25250,0
20240715,171700,3936290750,25250,25250,25250,25250,0
20240715,171600,3936290750,25250,25250,25250,25250,0
20240715,171500,3936290750,25250,25250,25250,25250,0
20240715,171400,3936290750,25250,25250,25250,25250,2370
20240715,171300,3936290750,25250,25250,25250,25250,0
20240715,171200,3936290750,25250,25250,25250,25250,0
20240715,171100,3936290750,25250,25250,25250,25250,0
20240715,171000,3936290750,25250,25250,25250,25250,0
20240715,170900,3936290750,25250,25250,25250,25250,0
20240715,170800,3936290750,25250,25250,25250,25250,0
20240715,170700,3936290750,25250,25250,25250,25250,0
20240715,170600,3936290750,25250,25250,25250,25250,0
20240715,170500,3936290750,25250,25250,25250,25250,0
20240715,170400,3936290750,25250,25250,25250,25250,0
20240715,170300,3936290750,25250,25250,25250,25250,0
20240715,170200,3936290750,25250,25250,25250,25250,0
20240715,170100,3936290750,25250,25250,25250,25250,0
20240715,170000,3936290750,25250,25250,25250,25250,0
20240715,165900,3936290750,25250,25250,25250,25250,0
20240715,165800,3936290750,25250,25250,25250,25250,0
20240715,165700,3936290750,25250,25250,25250,25250,0
20240715,165600,3936290750,25250,25250,25250,25250,0
20240715,165500,3936290750,25250,25250,25250,25250,0
20240715,165400,3936290750,25250,25250,25250,25250,0
20240715,165300,3936290750,25250,25250,25250,25250,0
20240715,165200,3936290750,25250,25250,25250,25250,0
20240715,165100,3936290750,25250,25250,25250,25250,0
20240715,165000,3936290750,25250,25250,25250,25250,0
20240715,164900,3936290750,25250,25250,25250,25250,0
20240715,164800,3936290750,25250,25250,25250,25250,0
20240715,164700,3936290750,25250,25250,25250,25250,0
20240715,164600,3936290750,25250,25250,25250,25250,0
20240715,164500,3936290750,25250,25250,25250,25250,0
20240715,164400,3936290750,25250,25250,25250,25250,2370
20240715,164300,3936290750,25250,25250,25250,25250,0
20240715,164200,3936290750,25250,25250,25250,25250,0
20240715,164100,3936290750,25250,25250,25250,25250,0
20240715,164000,3936290750,25250,25250,25250,25250,0
20240715,163900,3936290750,25250,25250,25250,25250,0
20240715,163800,3936290750,25250,25250,25250,25250,0
20240715,163700,3936290750,25250,25250,25250,25250,0
20240715,163600,3936290750,25250,25250,25250,25250,0
20240715,163500,3936290750,25250,25250,25250,25250,0
20240715,163400,3936290750,25250,25250,25250,25250,0
20240715,163300,3936290750,25250,25250,25250,25250,0
20240715,163200,3936290750,25250,25250,25250,25250,0
20240715,163100,3936290750,25250,25250,25250,25250,0
20240715,163000,3936290750,25250,25250,25250,25250,0
20240715,162900,3936290750,25250,25250,25250,25250,0
20240715,162800,3936290750,25250,25250,25250,25250,0
20240715,162700,3936290750,25250,25250,25250,25250,0
20240715,162600,3936290750,25250,25250,25250,25250,0
20240715,162500,3936290750,25250,25250,25250,25250,0
20240715,162400,3936290750,25250,25250,25250,25250,0
20240715,162300,3936290750,25250,25250,25250,25250,0
20240715,162200,3936290750,25250,25250,25250,25250,0
20240715,162100,3936290750,25250,25250,25250,25250,0
20240715,162000,3936290750,25250,25250,25250,25250,0
20240715,161900,3936290750,25250,25250,25250,25250,0
20240715,161800,3936290750,25250,25250,25250,25250,0
20240715,161700,3936290750,25250,25250,25250,25250,0
20240715,161600,3936290750,25250,25250,25250,25250,0
20240715,161500,3936290750,25250,25250,25250,25250,0
20240715,161400,3936290750,25250,25250,25250,25250,2370
20240715,161300,3936290750,25250,25250,25250,25250,0
20240715,161200,3936290750,25250,25250,25250,25250,0
20240715,161100,3936290750,25250,25250,25250,25250,0
20240715,161000,3936290750,25250,25250,25250,25250,0
20240715,160900,3936290750,25250,25250,25250,25250,0
20240715,160800,3936290750,25250,25250,25250,25250,0
20240715,160700,3936290750,25250,25250,25250,25250,0
20240715,160600,3936290750,25250,25250,25250,25250,0
20240715,160500,3936290750,25250,25250,25250,25250,0
20240715,160400,3936290750,25250,25250,25250,25250,0
20240715,160300,3936290750,25250,25250,25250,25250,0
20240715,160200,3936290750,25250,25250,25250,25250,0
20240715,160100,3936290750,25250,25250,25250,25250,0
20240715,160000,3936290750,25250,25250,25250,25250,0
20240715,155900,3936290750,25250,25250,25250,25250,0
20240715,155800,3936290750,25250,25250,25250,25250,0
20240715,155700,3936290750,25250,25250,25250,25250,0
20240715,155600,3936290750,25250,25250,25250,25250,0
20240715,155500,3936290750,25250,25250,25250,25250,0
20240715,155400,3936290750,25250,25250,25250,25250,0
20240715,155300,3936290750,25250,25250,25250,25250,0
20240715,155200,3936290750,25250,25250,25250,25250,0
20240715,155100,3936290750,25250,25250,25250,25250,0
20240715,155000,3936290750,25250,25250,25250,25250,0
20240715,154900,3936290750,25250,25250,25250,25250,0
20240715,154800,3936290750,25250,25250,25250,25250,0
20240715,154700,3936290750,25250,25250,25250,25250,0
20240715,154600,3936290750,25250,25250,25250,25250,0
20240715,154500,3936290750,25250,25250,25250,25250,0
20240715,154400,3936290750,25250,25250,25250,25250,2370
20240715,154300,3936290750,25250,25250,25250,25250,0
20240715,154200,3936290750,25250,25250,25250,25250,0
20240715,154100,3936290750,25250,25250,25250,25250,0
20240715,154000,3936290750,25250,25250,25250,25250,0
20240715,153900,3936290750,25250,25250,25250,25250,0
20240715,153800,3936290750,25250,25250,25250,25250,0
20240715,153700,3936290750,25250,25250,25250,25250,0
20240715,153600,3936290750,25250,25250,25250,25250,0
20240715,153500,3936290750,25250,25250,25250,25250,0
20240715,153400,3936290750,25250,25250,25250,25250,0
20240715,153300,3936290750,25250,25250,25250,25250,0
20240715,153200,3936290750,25250,25250,25250,25250,0
20240715,153100,3936290750,25250,25250,25250,25250,0
20240715,153000,3936290750,25250,25250,25250,25250,2370
20240715,152900,3876448250,25100,25100,25100,25100,0
20240715,152800,3876448250,25100,25100,25100,25100,0
20240715,152700,3876448250,25100,25100,25100,25100,0
20240715,152600,3876448250,25100,25100,25100,25100,0
20240715,152500,3876448250,25100,25100,25100,25100,0
20240715,152400,3876448250,25100,25100,25100,25100,0
20240715,152300,3876448250,25100,25100,25100,25100,0
20240715,152200,3876448250,25100,25100,25100,25100,0
20240715,152100,3876448250,25100,25100,25100,25100,0
20240715,152000,3876448250,25100,25100,25100,25100,0
20240715,151900,3876448250,25100,25150,25200,25100,1361
20240715,151800,3842260250,25150,25150,25200,25150,852
20240715,151700,3820830750,25150,25150,25200,25150,499
20240715,151600,3808280350,25150,25200,25200,25150,497
20240715,151500,3795770950,25200,25200,25250,25200,25
20240715,151400,3795140800,25200,25200,25200,25200,160
20240715,151300,3791108800,25200,25200,25200,25200,209
20240715,151200,3785842000,25150,25200,25250,25150,205
20240715,151100,3780673700,25250,25250,25250,25250,981
20240715,151000,3755903450,25250,25250,25250,25200,368
20240715,150900,3746627300,25250,25250,25250,25200,324
20240715,150800,3738454650,25200,25150,25250,25150,1237
20240715,150700,3707304650,25200,25150,25200,25150,264
20240715,150600,3700654200,25150,25200,25200,25150,107
20240715,150500,3697962450,25200,25250,25250,25150,32
20240715,150400,3697156450,25250,25200,25250,25200,575
20240715,150300,3682651350,25200,25250,25250,25100,27
20240715,150200,3681971600,25200,25050,25200,25050,4038
20240715,150100,3580492450,25050,25050,25100,25050,511
20240715,150000,3567691200,25100,25050,25100,25000,406
20240715,145900,3557520550,25050,25050,25100,25050,108
20240715,145800,3554813600,25050,25050,25100,25050,554
20240715,145700,3540934950,25050,25050,25050,25000,88
20240715,145600,3538731350,25050,25000,25100,25000,135
20240715,145500,3535354000,25050,25000,25050,25000,34
20240715,145400,3534503750,25000,25000,25000,25000,138
20240715,145300,3531053750,25000,25100,25100,25000,550
20240715,145200,3517276350,25050,25050,25050,25050,25
20240715,145100,3516650100,25050,25050,25100,25050,180
20240715,145000,3512137000,25050,25100,25100,25050,83
20240715,144900,3510054900,25100,25100,25100,25050,258
20240715,144800,3503584300,25100,25100,25100,25050,77
20240715,144700,3501651950,25100,25050,25100,25050,356
20240715,144600,3492717650,25050,25000,25050,25000,76
20240715,144500,3490817150,25050,25000,25050,25000,39
20240715,144400,3489841650,25000,25050,25050,25000,316
20240715,144300,3481926200,25000,25000,25000,25000,36
20240715,144200,3481026200,25050,25100,25100,25050,510
20240715,144100,3468247550,25050,25050,25100,25050,401
20240715,144000,3458197500,25050,25050,25100,25050,180
20240715,143900,3453681250,25100,25150,25150,25100,73
20240715,143800,3451848000,25150,25100,25150,25050,82
20240715,143700,3449788400,25150,25100,25150,25100,300
20240715,143600,3442258000,25100,25100,25100,25050,334
20240715,143500,3433876200,25100,25050,25100,25050,286
20240715,143400,3426704350,25000,25000,25050,24950,266
20240715,143300,3420049050,24950,25000,25050,24950,159
20240715,143200,3416073950,25000,25000,25050,24950,170
20240715,143100,3411821950,25000,25000,25000,25000,1
20240715,143000,3411796950,24950,25000,25050,24950,83
20240715,142900,3409723500,25000,24950,25000,24950,445
20240715,142800,3398602950,24950,25000,25000,24950,110
20240715,142700,3395857950,25000,24950,25000,24900,379
20240715,142600,3386403950,24950,24950,24950,24900,233
20240715,142500,3380597450,24950,24950,24950,24900,502
20240715,142400,3368073700,24900,24900,24900,24900,79
20240715,142300,3366106600,24900,24950,24950,24900,46
20240715,142200,3364960300,24950,24950,24950,24950,130
20240715,142100,3361716800,24950,25000,25000,24950,119
20240715,142000,3358746750,25000,25000,25000,24950,659
20240715,141900,3342272850,25000,24850,25000,24850,3093
20240715,141800,3264989500,24850,24850,24850,24850,44
20240715,141700,3263896100,24850,24900,24900,24850,276
20240715,141600,3257030950,24850,24850,24900,24850,1123
20240715,141500,3229070950,24900,24900,24900,24750,1195
20240715,141400,3199320050,24900,24850,24900,24750,147
20240715,141300,3195664700,24900,24850,24900,24750,751
20240715,141200,3176987350,24850,24800,24850,24750,650
20240715,141100,3160860600,24850,24850,24850,24850,241
20240715,141000,3154871750,24850,24850,24900,24850,67
20240715,140900,3153206750,24850,24800,24850,24700,842
20240715,140800,3132296900,24800,24750,24800,24700,100
20240715,140700,3129823350,24700,24700,24700,24700,117
20240715,140600,3126933450,24700,24650,24700,24650,616
20240715,140500,3111748450,24650,24700,24750,24650,2526
20240715,140400,3049402450,24700,24750,24750,24700,67
20240715,140300,3047747500,24750,24800,24800,24750,699
20240715,140200,3030415350,24850,24850,24850,24800,27
20240715,140100,3029745650,24800,24750,24800,24750,770
20240715,140000,3010654850,24750,24750,24750,24750,1060
20240715,135900,2984419850,24750,24750,24750,24700,1106
20240715,135800,2957050250,24750,24750,24750,24750,36
20240715,135700,2956159250,24750,24800,24850,24750,1293
20240715,135600,2924093100,24850,24850,24850,24800,86
20240715,135500,2921957150,24850,24850,24850,24850,101
20240715,135400,2919447300,24850,24800,24850,24750,246
20240715,135300,2913337500,24750,24800,24850,24750,207
20240715,135200,2908203900,24750,24800,24850,24750,205
20240715,135100,2903118850,24750,24800,24800,24750,98
20240715,135000,2900690050,24800,24800,24850,24800,278
20240715,134900,2893785650,24800,24800,24800,24800,182
20240715,134800,2889272050,24800,24800,24800,24800,74
20240715,134700,2887436850,24750,24750,24750,24750,26
20240715,134600,2886793350,24750,24750,24750,24750,196
20240715,134500,2881942350,24750,24800,24800,24750,94
20240715,134400,2879612750,24800,24800,24800,24800,10
20240715,134300,2879364750,24800,24850,24850,24800,92
20240715,134200,2877083050,24850,24800,24850,24750,215
20240715,134100,2871753500,24800,24850,24850,24800,800
20240715,134000,2851913000,24800,24850,24850,24800,27
20240715,133900,2851243250,24850,24800,24850,24800,105
20240715,133800,2848635650,24800,24800,24850,24800,230
20240715,133700,2842921750,24850,24800,24850,24800,7
20240715,133600,2842748100,24800,24850,24850,24800,76
20240715,133500,2840860800,24850,24850,24850,24850,30
20240715,133400,2840115300,24850,24850,24850,24850,108
20240715,133300,2837431500,24900,24850,24900,24850,199
20240715,133200,2832480850,24850,24850,24850,24850,2
20240715,133100,2832431150,24850,24850,24900,24850,263
20240715,133000,2825890100,24850,24850,24850,24850,2
20240715,132900,2825840400,24800,24900,24900,24800,74
20240715,132800,2824000450,24900,24850,24900,24800,161
20240715,132700,2819997650,24850,24900,24900,24850,309
20240715,132600,2812305750,24850,24800,24850,24800,71
20240715,132500,2810544800,24800,24800,24850,24800,88
20240715,132400,2808359550,24850,24850,24850,24850,134
20240715,132300,2805029650,24850,24850,24850,24850,56
20240715,132200,2803638050,24850,24900,24900,24850,335
20240715,132100,2795310200,24900,24900,24900,24900,188
20240715,132000,2790629000,24950,24900,24950,24900,319
20240715,131900,2782675400,24900,24900,24900,24900,9
20240715,131800,2782451300,24900,24900,24950,24900,29
20240715,131700,2781728950,24900,24900,24900,24900,269
20240715,131600,2775030850,25000,24950,25000,24900,301
20240715,131500,2767512950,24850,24850,24850,24850,0
20240715,131400,2767512950,24850,24900,24900,24850,93
20240715,131300,2765198500,24900,24900,24900,24900,60
20240715,131200,2763704500,24950,24950,24950,24950,34
20240715,131100,2762856200,24900,24900,24900,24850,110
20240715,131000,2760119400,24850,24900,24900,24850,81
20240715,130900,2758102850,24900,24950,24950,24850,499
20240715,130800,2745669050,24850,24850,24900,24850,200
20240715,130700,2740698800,24850,24900,24950,24850,296
20240715,130600,2733327200,24900,24900,24900,24900,30
20240715,130500,2732580200,24900,24900,24900,24900,25
20240715,130400,2731957700,24900,24950,25000,24900,179
20240715,130300,2727495100,24950,24900,24950,24900,135
20240715,130200,2724129950,24950,24900,24950,24900,106
20240715,130100,2721490500,24950,24950,24950,24900,92
20240715,130000,2719195450,24900,24950,25000,24900,100
20240715,125900,2716701800,24900,24850,24950,24850,74
20240715,125800,2714859000,24850,24900,24950,24850,175
20240715,125700,2710498650,24900,24900,24900,24900,0
20240715,125600,2710498650,24900,24950,24950,24900,62
20240715,125500,2708952850,24950,24900,24950,24900,66
20240715,125400,2707309300,24900,24950,24950,24900,57
20240715,125300,2705889950,24900,24900,24900,24900,25
20240715,125200,2705267450,24900,24950,24950,24900,134
20240715,125100,2701928350,24950,24950,24950,24950,14
20240715,125000,2701579050,24950,24900,24950,24900,29
20240715,124900,2700856000,24900,24950,24950,24900,100
20240715,124800,2698365950,24950,24950,24950,24900,32
20240715,124700,2697567600,24950,24900,25000,24900,358
20240715,124600,2688627700,24900,24900,24950,24900,194
20240715,124500,2683792100,24900,24900,24900,24900,2
20240715,124400,2683742300,24900,24950,25000,24850,646
20240715,124300,2667637250,24900,24900,24900,24900,118
20240715,124200,2664699050,24900,24950,25000,24900,37
20240715,124100,2663777050,24950,24900,24950,24900,112
20240715,124000,2660982700,24850,24900,24950,24850,179
20240715,123900,2656527600,24900,24900,24900,24900,1
20240715,123800,2656502700,24850,24850,24850,24850,85
20240715,123700,2654390450,24850,24850,24850,24850,63
20240715,123600,2652824900,24850,24850,24900,24850,142
20240715,123500,2649296150,24950,24850,24950,24850,226
20240715,123400,2643679950,24800,24800,24800,24800,7
20240715,123300,2643506350,24800,24850,24950,24800,311
20240715,123200,2635775200,24850,24850,24850,24850,2
20240715,123100,2635725500,24800,24800,24800,24800,28
20240715,123000,2635031100,24900,24800,24950,24800,121
20240715,122900,2632021250,24800,24850,24850,24800,170
20240715,122800,2627800800,24800,24800,24800,24800,52
20240715,122700,2626511200,24800,24800,24800,24800,139
20240715,122600,2623064000,24800,24800,24800,24800,106
20240715,122500,2620435200,24800,24850,24850,24800,23
20240715,122400,2619864000,24800,24850,24850,24800,92
20240715,122300,2617582250,24850,24800,24850,24800,84
20240715,122200,2615494950,24800,24850,24850,24800,83
20240715,122100,2613432950,24850,24850,24850,24850,63
20240715,122000,2611867400,24850,24900,24900,24850,24
20240715,121900,2611270950,24850,24850,24900,24850,165
20240715,121800,2607170200,24850,24900,24900,24850,26
20240715,121700,2606524050,24900,24850,24900,24850,140
20240715,121600,2603039650,24850,24900,24900,24850,93
20240715,121500,2600727300,24900,24900,24900,24900,40
20240715,121400,2599731300,24900,24800,24900,24800,502
20240715,121300,2587232100,24850,24900,24900,24850,152
20240715,121200,2583451700,24900,24800,24900,24800,43
20240715,121100,2582381200,24800,24800,24900,24800,375
20240715,121000,2573064050,24850,24850,24850,24850,229
20240715,120900,2567373400,24800,24850,24850,24800,99
20240715,120800,2564914550,24850,24800,24850,24800,259
20240715,120700,2558489000,24850,24850,24850,24850,164
20240715,120600,2554413600,24800,24800,24800,24800,24
20240715,120500,2553818400,24800,24750,24800,24750,641
20240715,120400,2537944250,24750,24800,24800,24750,246
20240715,120300,2531844000,24800,24800,24800,24800,50
20240715,120200,2530604000,24750,24750,24750,24700,181
20240715,120100,2526125800,24750,24750,24750,24700,146
20240715,120000,2522514400,24700,24750,24750,24700,846
20240715,115900,2501618000,24750,24750,24750,24700,205
20240715,115800,2496549400,24700,24750,24750,24700,40
20240715,115700,2495561350,24800,24700,24800,24700,106
20240715,115600,2492941100,24700,24750,24750,24700,144
20240715,115500,2489379650,24800,24700,24800,24700,44
20240715,115400,2488290850,24700,24750,24750,24700,143
20240715,115300,2484752150,24750,24750,24750,24750,62
20240715,115200,2483217650,24750,24750,24750,24750,98
20240715,115100,2480792150,24750,24850,24850,24750,105
20240715,115000,2478186950,24750,24750,24750,24750,126
20240715,114900,2475068450,24750,24750,24750,24750,25
20240715,114800,2474449700,24850,24750,24850,24750,249
20240715,114700,2468277750,24800,24800,24800,24750,40
20240715,114600,2467286150,24800,24800,24850,24750,217
20240715,114500,2461909200,24850,24850,24850,24850,127
20240715,114400,2458753250,24800,24750,24800,24750,31
20240715,114300,2457985950,24750,24850,24850,24750,241
20240715,114200,2452010600,24750,24800,24800,24750,634
20240715,114100,2436290200,24800,24750,24800,24750,129
20240715,114000,2433095650,24750,24700,24750,24700,92
20240715,113900,2430819300,24800,24700,24800,24700,151
20240715,113800,2427089450,24700,24700,24700,24700,7
20240715,113700,2426916550,24700,24700,24750,24700,187
20240715,113600,2422297450,24750,24750,24750,24700,286
20240715,113500,2415219200,24700,24700,24700,24700,158
20240715,113400,2411316600,24700,24750,24750,24700,81
20240715,113300,2409315850,24700,24700,24700,24700,115
20240715,113200,2406475350,24700,24750,24750,24700,153
20240715,113100,2402688900,24700,24700,24700,24700,111
20240715,113000,2399947200,24700,24700,24750,24700,148
20240715,112900,2396291350,24700,24700,24750,24700,94
20240715,112800,2393969000,24750,24750,24750,24750,301
20240715,112700,2386519250,24800,24800,24800,24800,1
20240715,112600,2386494450,24800,24750,24850,24700,874
20240715,112500,2364806400,24750,24650,24750,24650,202
20240715,112400,2359807200,24650,24700,24700,24650,141
20240715,112300,2356327150,24750,24750,24750,24700,68
20240715,112200,2354647450,24700,24650,24700,24650,286
20240715,112100,2347588300,24650,24650,24650,24650,137
20240715,112000,2344211250,24650,24650,24650,24650,7
20240715,111900,2344038700,24650,24650,24700,24650,111
20240715,111800,2341302500,24650,24650,24650,24650,94
20240715,111700,2338985400,24600,24600,24600,24600,159
20240715,111600,2335074000,24700,24700,24700,24700,44
20240715,111500,2333987200,24650,24600,24650,24600,204
20240715,111400,2328967350,24600,24600,24700,24550,454
20240715,111300,2317800600,24550,24600,24650,24550,362
20240715,111200,2308902100,24600,24600,24600,24600,81
20240715,111100,2306909500,24600,24600,24600,24600,121
20240715,111000,2303932900,24600,24600,24600,24600,87
20240715,110900,2301792700,24600,24600,24600,24600,161
20240715,110800,2297832100,24600,24600,24650,24600,34
20240715,110700,2296995500,24600,24600,24650,24600,68
20240715,110600,2295322350,24650,24600,24700,24600,598
20240715,110500,2280583250,24550,24600,24600,24550,103
20240715,110400,2278049800,24600,24600,24600,24550,195
20240715,110300,2273253050,24550,24550,24550,24550,10
20240715,110200,2273007550,24550,24600,24600,24550,200
20240715,110100,2268090500,24650,24600,24650,24550,133
20240715,110000,2264816450,24600,24600,24600,24600,182
20240715,105900,2260339250,24600,24600,24600,24600,106
20240715,105800,2257731650,24600,24600,24600,24600,102
20240715,105700,2255222450,24600,24600,24600,24600,33
20240715,105600,2254410650,24600,24650,24650,24600,565
20240715,105500,2240484550,24650,24650,24650,24650,53
20240715,105400,2239178100,24650,24650,24650,24600,215
20240715,105300,2233878700,24650,24650,24700,24650,180
20240715,105200,2229441150,24650,24650,24650,24650,110
20240715,105100,2226729650,24650,24650,24650,24650,462
20240715,105000,2215341350,24650,24650,24650,24650,181
20240715,104900,2210879700,24650,24700,24700,24650,199
20240715,104800,2205968900,24700,24650,24700,24600,151
20240715,104700,2202250000,24600,24700,24700,24600,103
20240715,104600,2199716100,24600,24650,24650,24600,522
20240715,104500,2186873350,24650,24600,24650,24550,170
20240715,104400,2182692200,24600,24550,24650,24550,291
20240715,104300,2175533750,24550,24550,24550,24550,174
20240715,104200,2171262050,24550,24550,24550,24550,10
20240715,104100,2171016550,24550,24550,24600,24550,124
20240715,104000,2167972100,24550,24550,24550,24550,99
20240715,103900,2165541650,24550,24550,24550,24550,216
20240715,103800,2160238850,24550,24550,24550,24550,123
20240715,103700,2157219200,24550,24550,24550,24550,55
20240715,103600,2155868950,24600,24550,24600,24550,275
20240715,103500,2149117000,24550,24550,24550,24550,24
20240715,103400,2148527800,24600,24600,24600,24600,176
20240715,103300,2144198200,24600,24600,24600,24600,65
20240715,103200,2142599200,24600,24600,24600,24600,119
20240715,103100,2139671800,24650,24650,24650,24600,38
20240715,103000,2138735700,24650,24600,24650,24600,208
20240715,102900,2133616400,24650,24650,24650,24650,1
20240715,102800,2133591750,24650,24600,24650,24600,89
20240715,102700,2131399050,24600,24650,24650,24600,131
20240715,102600,2128176300,24650,24650,24650,24600,92
20240715,102500,2125911150,24600,24600,24650,24600,324
20240715,102400,2117940700,24600,24600,24600,24600,32
20240715,102300,2117153500,24600,24600,24650,24600,225
20240715,102200,2111618050,24600,24650,24650,24600,17
20240715,102100,2111199250,24650,24650,24700,24600,256
20240715,102000,2104892450,24700,24650,24700,24600,761
20240715,101900,2086156050,24650,24650,24700,24650,276
20240715,101800,2079346400,24600,24600,24650,24550,137
20240715,101700,2075975300,24600,24650,24650,24600,199
20240715,101600,2071078950,24600,24600,24600,24600,5
20240715,101500,2070955950,24600,24550,24600,24550,402
20240715,101400,2061078350,24500,24650,24700,24500,238
20240715,101300,2055226600,24700,24650,24700,24650,91
20240715,101200,2052981950,24650,24650,24650,24550,204
20240715,101100,2047967850,24600,24550,24600,24550,249
20240715,101000,2041849100,24550,24500,24550,24400,240
20240715,100900,2035969200,24400,24400,24400,24400,6
20240715,100800,2035822800,24400,24550,24550,24400,267
20240715,100700,2029291650,24500,24500,24500,24500,202
20240715,100600,2024342650,24600,24650,24650,24500,265
20240715,100500,2017836050,24650,24450,24650,24350,1628
20240715,100400,1977942050,24450,24400,24450,24400,645
20240715,100300,1962188400,24400,24350,24400,24350,96
20240715,100200,1959847450,24350,24450,24450,24350,11
20240715,100100,1959579400,24400,24350,24450,24350,271
20240715,100000,1952971000,24350,24400,24500,24350,149
20240715,095900,1949333950,24450,24350,24450,24350,603
20240715,095800,1934601850,24450,24450,24500,24350,355
20240715,095700,1925952450,24400,24350,24450,24350,323
20240715,095600,1918072450,24350,24400,24400,24350,125
20240715,095500,1915026450,24350,24400,24400,24350,199
20240715,095400,1910175650,24400,24400,24450,24400,158
20240715,095300,1906318200,24500,24450,24500,24400,338
20240715,095200,1898059100,24400,24500,24500,24400,101
20240715,095100,1895591200,24450,24450,24500,24300,5249
20240715,095000,1767572900,24500,24500,24550,24500,305
20240715,094900,1760099900,24500,24550,24550,24500,96
20240715,094800,1757746700,24500,24500,24500,24500,386
20240715,094700,1748289700,24550,24500,24550,24500,131
20240715,094600,1745078650,24550,24550,24550,24500,194
20240715,094500,1740317150,24550,24500,24550,24500,89
20240715,094400,1738133450,24500,24500,24500,24500,88
20240715,094300,1735977450,24500,24650,24650,24500,547
20240715,094200,1722553000,24550,24550,24600,24550,153
20240715,094100,1718792050,24550,24600,24650,24550,845
20240715,094000,1698001450,24650,24700,24700,24650,463
20240715,093900,1686588200,24600,24650,24750,24600,242
20240715,093800,1680620000,24650,24650,24750,24600,897
20240715,093700,1658508050,24650,24650,24650,24650,76
20240715,093600,1656634650,24600,24550,24650,24550,725
20240715,093500,1638792300,24600,24550,24600,24550,322
20240715,093400,1630876550,24550,24450,24550,24450,149
20240715,093300,1627226900,24450,24550,24550,24450,465
20240715,093200,1615832250,24500,24500,24500,24450,1979
20240715,093100,1567391750,24500,24350,24500,24350,1615
20240715,093000,1527939250,24350,24450,24450,24350,569
20240715,092900,1514055500,24400,24400,24450,24400,318
20240715,092800,1506291300,24400,24350,24450,24350,249
20240715,092700,1500220950,24350,24350,24350,24350,409
20240715,092600,1490261800,24400,24400,24400,24400,454
20240715,092500,1479184200,24400,24400,24500,24350,252
20240715,092400,1473043450,24400,24400,24400,24350,711
20240715,092300,1455697050,24450,24500,24500,24450,233
20240715,092200,1449993950,24500,24500,24550,24400,3840
20240715,092100,1355763200,24500,24350,24550,24250,21574
20240715,092000,831903600,24350,24350,24450,24300,558
20240715,091900,818312250,24300,24250,24400,24250,147
20240715,091800,814741900,24250,24350,24400,24250,2544
20240715,091700,752852850,24400,24400,24400,24400,609
20240715,091600,737993250,24400,24500,24500,24400,587
20240715,091500,723658550,24500,24500,24600,24450,982
20240715,091400,699611400,24500,24550,24550,24500,163
20240715,091300,695617800,24550,24500,24600,24400,1378
20240715,091200,661873800,24400,24500,24500,24400,2060
20240715,091100,611541650,24600,24600,24650,24600,410
20240715,091000,601444950,24450,24600,24600,24400,17193
20240715,090900,181743000,24650,24650,24650,24600,1689
20240715,090800,140132400,24650,24700,24800,24650,76
20240715,090700,138256300,24700,24700,24700,24650,764
20240715,090600,119396700,24700,24650,24850,24600,471
20240715,090500,107785800,24650,24700,24750,24650,581
20240715,090400,93440250,24750,24800,24800,24750,498
20240715,090300,81095150,24950,24900,24950,24800,931
20240715,090200,57930850,24900,24900,24900,24900,417
20240715,090100,47547550,24900,24950,25100,24850,728
20240715,090000,29410500,25100,25100,25150,25000,1024