KissMeData/300080/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,210200,483351600,22500,22500,22500,22500,699
20240722,210100,483351600,22500,22500,22500,22500,0
20240722,210000,483351600,22500,22500,22500,22500,0
20240722,205900,483351600,22500,22500,22500,22500,0
20240722,205800,483351600,22500,22500,22500,22500,0
20240722,205700,483351600,22500,22500,22500,22500,0
20240722,205600,483351600,22500,22500,22500,22500,0
20240722,205500,483351600,22500,22500,22500,22500,0
20240722,205400,483351600,22500,22500,22500,22500,0
20240722,205300,483351600,22500,22500,22500,22500,0
20240722,205200,483351600,22500,22500,22500,22500,0
20240722,205100,483351600,22500,22500,22500,22500,0
20240722,205000,483351600,22500,22500,22500,22500,0
20240722,204900,483351600,22500,22500,22500,22500,0
20240722,204800,483351600,22500,22500,22500,22500,0
20240722,204700,483351600,22500,22500,22500,22500,0
20240722,204600,483351600,22500,22500,22500,22500,0
20240722,204500,483351600,22500,22500,22500,22500,0
20240722,204400,483351600,22500,22500,22500,22500,0
20240722,204300,483351600,22500,22500,22500,22500,0
20240722,204200,483351600,22500,22500,22500,22500,0
20240722,204100,483351600,22500,22500,22500,22500,0
20240722,204000,483351600,22500,22500,22500,22500,0
20240722,203900,483351600,22500,22500,22500,22500,0
20240722,203800,483351600,22500,22500,22500,22500,0
20240722,203700,483351600,22500,22500,22500,22500,0
20240722,203600,483351600,22500,22500,22500,22500,0
20240722,203500,483351600,22500,22500,22500,22500,0
20240722,203400,483351600,22500,22500,22500,22500,0
20240722,203300,483351600,22500,22500,22500,22500,0
20240722,203200,483351600,22500,22500,22500,22500,699
20240722,203100,483351600,22500,22500,22500,22500,0
20240722,203000,483351600,22500,22500,22500,22500,0
20240722,202900,483351600,22500,22500,22500,22500,0
20240722,202800,483351600,22500,22500,22500,22500,0
20240722,202700,483351600,22500,22500,22500,22500,0
20240722,202600,483351600,22500,22500,22500,22500,0
20240722,202500,483351600,22500,22500,22500,22500,0
20240722,202400,483351600,22500,22500,22500,22500,0
20240722,202300,483351600,22500,22500,22500,22500,0
20240722,202200,483351600,22500,22500,22500,22500,0
20240722,202100,483351600,22500,22500,22500,22500,0
20240722,202000,483351600,22500,22500,22500,22500,0
20240722,201900,483351600,22500,22500,22500,22500,0
20240722,201800,483351600,22500,22500,22500,22500,0
20240722,201700,483351600,22500,22500,22500,22500,0
20240722,201600,483351600,22500,22500,22500,22500,0
20240722,201500,483351600,22500,22500,22500,22500,0
20240722,201400,483351600,22500,22500,22500,22500,0
20240722,201300,483351600,22500,22500,22500,22500,0
20240722,201200,483351600,22500,22500,22500,22500,0
20240722,201100,483351600,22500,22500,22500,22500,0
20240722,201000,483351600,22500,22500,22500,22500,0
20240722,200900,483351600,22500,22500,22500,22500,0
20240722,200800,483351600,22500,22500,22500,22500,0
20240722,200700,483351600,22500,22500,22500,22500,0
20240722,200600,483351600,22500,22500,22500,22500,0
20240722,200500,483351600,22500,22500,22500,22500,0
20240722,200400,483351600,22500,22500,22500,22500,0
20240722,200300,483351600,22500,22500,22500,22500,0
20240722,200200,483351600,22500,22500,22500,22500,699
20240722,200100,483351600,22500,22500,22500,22500,0
20240722,200000,483351600,22500,22500,22500,22500,0
20240722,195900,483351600,22500,22500,22500,22500,0
20240722,195800,483351600,22500,22500,22500,22500,0
20240722,195700,483351600,22500,22500,22500,22500,0
20240722,195600,483351600,22500,22500,22500,22500,0
20240722,195500,483351600,22500,22500,22500,22500,0
20240722,195400,483351600,22500,22500,22500,22500,0
20240722,195300,483351600,22500,22500,22500,22500,0
20240722,195200,483351600,22500,22500,22500,22500,0
20240722,195100,483351600,22500,22500,22500,22500,0
20240722,195000,483351600,22500,22500,22500,22500,0
20240722,194900,483351600,22500,22500,22500,22500,0
20240722,194800,483351600,22500,22500,22500,22500,0
20240722,194700,483351600,22500,22500,22500,22500,0
20240722,194600,483351600,22500,22500,22500,22500,0
20240722,194500,483351600,22500,22500,22500,22500,0
20240722,194400,483351600,22500,22500,22500,22500,0
20240722,194300,483351600,22500,22500,22500,22500,0
20240722,194200,483351600,22500,22500,22500,22500,0
20240722,194100,483351600,22500,22500,22500,22500,0
20240722,194000,483351600,22500,22500,22500,22500,0
20240722,193900,483351600,22500,22500,22500,22500,0
20240722,193800,483351600,22500,22500,22500,22500,0
20240722,193700,483351600,22500,22500,22500,22500,0
20240722,193600,483351600,22500,22500,22500,22500,0
20240722,193500,483351600,22500,22500,22500,22500,0
20240722,193400,483351600,22500,22500,22500,22500,0
20240722,193300,483351600,22500,22500,22500,22500,0
20240722,193200,483351600,22500,22500,22500,22500,699
20240722,193100,483351600,22500,22500,22500,22500,0
20240722,193000,483351600,22500,22500,22500,22500,0
20240722,192900,483351600,22500,22500,22500,22500,0
20240722,192800,483351600,22500,22500,22500,22500,0
20240722,192700,483351600,22500,22500,22500,22500,0
20240722,192600,483351600,22500,22500,22500,22500,0
20240722,192500,483351600,22500,22500,22500,22500,0
20240722,192400,483351600,22500,22500,22500,22500,0
20240722,192300,483351600,22500,22500,22500,22500,0
20240722,192200,483351600,22500,22500,22500,22500,0
20240722,192100,483351600,22500,22500,22500,22500,0
20240722,192000,483351600,22500,22500,22500,22500,0
20240722,191900,483351600,22500,22500,22500,22500,0
20240722,191800,483351600,22500,22500,22500,22500,0
20240722,191700,483351600,22500,22500,22500,22500,0
20240722,191600,483351600,22500,22500,22500,22500,0
20240722,191500,483351600,22500,22500,22500,22500,0
20240722,191400,483351600,22500,22500,22500,22500,0
20240722,191300,483351600,22500,22500,22500,22500,0
20240722,191200,483351600,22500,22500,22500,22500,0
20240722,191100,483351600,22500,22500,22500,22500,0
20240722,191000,483351600,22500,22500,22500,22500,0
20240722,190900,483351600,22500,22500,22500,22500,0
20240722,190800,483351600,22500,22500,22500,22500,0
20240722,190700,483351600,22500,22500,22500,22500,0
20240722,190600,483351600,22500,22500,22500,22500,0
20240722,190500,483351600,22500,22500,22500,22500,0
20240722,190400,483351600,22500,22500,22500,22500,0
20240722,190300,483351600,22500,22500,22500,22500,0
20240722,190200,483351600,22500,22500,22500,22500,699
20240722,190100,483351600,22500,22500,22500,22500,0
20240722,190000,483351600,22500,22500,22500,22500,0
20240722,185900,483351600,22500,22500,22500,22500,0
20240722,185800,483351600,22500,22500,22500,22500,0
20240722,185700,483351600,22500,22500,22500,22500,0
20240722,185600,483351600,22500,22500,22500,22500,0
20240722,185500,483351600,22500,22500,22500,22500,0
20240722,185400,483351600,22500,22500,22500,22500,0
20240722,185300,483351600,22500,22500,22500,22500,0
20240722,185200,483351600,22500,22500,22500,22500,0
20240722,185100,483351600,22500,22500,22500,22500,0
20240722,185000,483351600,22500,22500,22500,22500,0
20240722,184900,483351600,22500,22500,22500,22500,0
20240722,184800,483351600,22500,22500,22500,22500,0
20240722,184700,483351600,22500,22500,22500,22500,0
20240722,184600,483351600,22500,22500,22500,22500,0
20240722,184500,483351600,22500,22500,22500,22500,0
20240722,184400,483351600,22500,22500,22500,22500,0
20240722,184300,483351600,22500,22500,22500,22500,0
20240722,184200,483351600,22500,22500,22500,22500,0
20240722,184100,483351600,22500,22500,22500,22500,0
20240722,184000,483351600,22500,22500,22500,22500,0
20240722,183900,483351600,22500,22500,22500,22500,0
20240722,183800,483351600,22500,22500,22500,22500,0
20240722,183700,483351600,22500,22500,22500,22500,0
20240722,183600,483351600,22500,22500,22500,22500,0
20240722,183500,483351600,22500,22500,22500,22500,0
20240722,183400,483351600,22500,22500,22500,22500,0
20240722,183300,483351600,22500,22500,22500,22500,0
20240722,183200,483351600,22500,22500,22500,22500,699
20240722,183100,483351600,22500,22500,22500,22500,0
20240722,183000,483351600,22500,22500,22500,22500,0
20240722,182900,483351600,22500,22500,22500,22500,0
20240722,182800,483351600,22500,22500,22500,22500,0
20240722,182700,483351600,22500,22500,22500,22500,0
20240722,182600,483351600,22500,22500,22500,22500,0
20240722,182500,483351600,22500,22500,22500,22500,0
20240722,182400,483351600,22500,22500,22500,22500,0
20240722,182300,483351600,22500,22500,22500,22500,0
20240722,182200,483351600,22500,22500,22500,22500,0
20240722,182100,483351600,22500,22500,22500,22500,0
20240722,182000,483351600,22500,22500,22500,22500,0
20240722,181900,483351600,22500,22500,22500,22500,0
20240722,181800,483351600,22500,22500,22500,22500,0
20240722,181700,483351600,22500,22500,22500,22500,0
20240722,181600,483351600,22500,22500,22500,22500,0
20240722,181500,483351600,22500,22500,22500,22500,0
20240722,181400,483351600,22500,22500,22500,22500,0
20240722,181300,483351600,22500,22500,22500,22500,0
20240722,181200,483351600,22500,22500,22500,22500,0
20240722,181100,483351600,22500,22500,22500,22500,0
20240722,181000,483351600,22500,22500,22500,22500,0
20240722,180900,483351600,22500,22500,22500,22500,0
20240722,180800,483351600,22500,22500,22500,22500,0
20240722,180700,483351600,22500,22500,22500,22500,0
20240722,180600,483351600,22500,22500,22500,22500,0
20240722,180500,483351600,22500,22500,22500,22500,0
20240722,180400,483351600,22500,22500,22500,22500,0
20240722,180300,483351600,22500,22500,22500,22500,0
20240722,180200,483351600,22500,22500,22500,22500,699
20240722,180100,483351600,22500,22500,22500,22500,0
20240722,180000,483351600,22500,22500,22500,22500,0
20240722,175900,483351600,22500,22500,22500,22500,0
20240722,175800,483351600,22500,22500,22500,22500,0
20240722,175700,483351600,22500,22500,22500,22500,0
20240722,175600,483351600,22500,22500,22500,22500,0
20240722,175500,483351600,22500,22500,22500,22500,0
20240722,175400,483351600,22500,22500,22500,22500,0
20240722,175300,483351600,22500,22500,22500,22500,0
20240722,175200,483351600,22500,22500,22500,22500,0
20240722,175100,483351600,22500,22500,22500,22500,0
20240722,175000,483351600,22500,22500,22500,22500,0
20240722,174900,483351600,22500,22500,22500,22500,0
20240722,174800,483351600,22500,22500,22500,22500,0
20240722,174700,483351600,22500,22500,22500,22500,0
20240722,174600,483351600,22500,22500,22500,22500,0
20240722,174500,483351600,22500,22500,22500,22500,0
20240722,174400,483351600,22500,22500,22500,22500,0
20240722,174300,483351600,22500,22500,22500,22500,0
20240722,174200,483351600,22500,22500,22500,22500,0
20240722,174100,483351600,22500,22500,22500,22500,0
20240722,174000,483351600,22500,22500,22500,22500,0
20240722,173900,483351600,22500,22500,22500,22500,0
20240722,173800,483351600,22500,22500,22500,22500,0
20240722,173700,483351600,22500,22500,22500,22500,0
20240722,173600,483351600,22500,22500,22500,22500,0
20240722,173500,483351600,22500,22500,22500,22500,0
20240722,173400,483351600,22500,22500,22500,22500,0
20240722,173300,483351600,22500,22500,22500,22500,0
20240722,173200,483351600,22500,22500,22500,22500,699
20240722,173100,483351600,22500,22500,22500,22500,0
20240722,173000,483351600,22500,22500,22500,22500,0
20240722,172900,483351600,22500,22500,22500,22500,0
20240722,172800,483351600,22500,22500,22500,22500,0
20240722,172700,483351600,22500,22500,22500,22500,0
20240722,172600,483351600,22500,22500,22500,22500,0
20240722,172500,483351600,22500,22500,22500,22500,0
20240722,172400,483351600,22500,22500,22500,22500,0
20240722,172300,483351600,22500,22500,22500,22500,0
20240722,172200,483351600,22500,22500,22500,22500,0
20240722,172100,483351600,22500,22500,22500,22500,0
20240722,172000,483351600,22500,22500,22500,22500,0
20240722,171900,483351600,22500,22500,22500,22500,0
20240722,171800,483351600,22500,22500,22500,22500,0
20240722,171700,483351600,22500,22500,22500,22500,0
20240722,171600,483351600,22500,22500,22500,22500,0
20240722,171500,483351600,22500,22500,22500,22500,0
20240722,171400,483351600,22500,22500,22500,22500,0
20240722,171300,483351600,22500,22500,22500,22500,0
20240722,171200,483351600,22500,22500,22500,22500,0
20240722,171100,483351600,22500,22500,22500,22500,0
20240722,171000,483351600,22500,22500,22500,22500,0
20240722,170900,483351600,22500,22500,22500,22500,0
20240722,170800,483351600,22500,22500,22500,22500,0
20240722,170700,483351600,22500,22500,22500,22500,0
20240722,170600,483351600,22500,22500,22500,22500,0
20240722,170500,483351600,22500,22500,22500,22500,0
20240722,170400,483351600,22500,22500,22500,22500,0
20240722,170300,483351600,22500,22500,22500,22500,0
20240722,170200,483351600,22500,22500,22500,22500,699
20240722,170100,483351600,22500,22500,22500,22500,0
20240722,170000,483351600,22500,22500,22500,22500,0
20240722,165900,483351600,22500,22500,22500,22500,0
20240722,165800,483351600,22500,22500,22500,22500,0
20240722,165700,483351600,22500,22500,22500,22500,0
20240722,165600,483351600,22500,22500,22500,22500,0
20240722,165500,483351600,22500,22500,22500,22500,0
20240722,165400,483351600,22500,22500,22500,22500,0
20240722,165300,483351600,22500,22500,22500,22500,0
20240722,165200,483351600,22500,22500,22500,22500,0
20240722,165100,483351600,22500,22500,22500,22500,0
20240722,165000,483351600,22500,22500,22500,22500,0
20240722,164900,483351600,22500,22500,22500,22500,0
20240722,164800,483351600,22500,22500,22500,22500,0
20240722,164700,483351600,22500,22500,22500,22500,0
20240722,164600,483351600,22500,22500,22500,22500,0
20240722,164500,483351600,22500,22500,22500,22500,0
20240722,164400,483351600,22500,22500,22500,22500,0
20240722,164300,483351600,22500,22500,22500,22500,0
20240722,164200,483351600,22500,22500,22500,22500,0
20240722,164100,483351600,22500,22500,22500,22500,0
20240722,164000,483351600,22500,22500,22500,22500,0
20240722,163900,483351600,22500,22500,22500,22500,0
20240722,163800,483351600,22500,22500,22500,22500,0
20240722,163700,483351600,22500,22500,22500,22500,0
20240722,163600,483351600,22500,22500,22500,22500,0
20240722,163500,483351600,22500,22500,22500,22500,0
20240722,163400,483351600,22500,22500,22500,22500,0
20240722,163300,483351600,22500,22500,22500,22500,0
20240722,163200,483351600,22500,22500,22500,22500,699
20240722,163100,483351600,22500,22500,22500,22500,0
20240722,163000,483351600,22500,22500,22500,22500,0
20240722,162900,483351600,22500,22500,22500,22500,0
20240722,162800,483351600,22500,22500,22500,22500,0
20240722,162700,483351600,22500,22500,22500,22500,0
20240722,162600,483351600,22500,22500,22500,22500,0
20240722,162500,483351600,22500,22500,22500,22500,0
20240722,162400,483351600,22500,22500,22500,22500,0
20240722,162300,483351600,22500,22500,22500,22500,0
20240722,162200,483351600,22500,22500,22500,22500,0
20240722,162100,483351600,22500,22500,22500,22500,0
20240722,162000,483351600,22500,22500,22500,22500,0
20240722,161900,483351600,22500,22500,22500,22500,0
20240722,161800,483351600,22500,22500,22500,22500,0
20240722,161700,483351600,22500,22500,22500,22500,0
20240722,161600,483351600,22500,22500,22500,22500,0
20240722,161500,483351600,22500,22500,22500,22500,0
20240722,161400,483351600,22500,22500,22500,22500,0
20240722,161300,483351600,22500,22500,22500,22500,0
20240722,161200,483351600,22500,22500,22500,22500,0
20240722,161100,483351600,22500,22500,22500,22500,0
20240722,161000,483351600,22500,22500,22500,22500,0
20240722,160900,483351600,22500,22500,22500,22500,0
20240722,160800,483351600,22500,22500,22500,22500,0
20240722,160700,483351600,22500,22500,22500,22500,0
20240722,160600,483351600,22500,22500,22500,22500,0
20240722,160500,483351600,22500,22500,22500,22500,0
20240722,160400,483351600,22500,22500,22500,22500,0
20240722,160300,483351600,22500,22500,22500,22500,0
20240722,160200,483351600,22500,22500,22500,22500,699
20240722,160100,483351600,22500,22500,22500,22500,0
20240722,160000,483351600,22500,22500,22500,22500,0
20240722,155900,483351600,22500,22500,22500,22500,0
20240722,155800,483351600,22500,22500,22500,22500,0
20240722,155700,483351600,22500,22500,22500,22500,0
20240722,155600,483351600,22500,22500,22500,22500,0
20240722,155500,483351600,22500,22500,22500,22500,0
20240722,155400,483351600,22500,22500,22500,22500,0
20240722,155300,483351600,22500,22500,22500,22500,0
20240722,155200,483351600,22500,22500,22500,22500,0
20240722,155100,483351600,22500,22500,22500,22500,0
20240722,155000,483351600,22500,22500,22500,22500,0
20240722,154900,483351600,22500,22500,22500,22500,0
20240722,154800,483351600,22500,22500,22500,22500,0
20240722,154700,483351600,22500,22500,22500,22500,0
20240722,154600,483351600,22500,22500,22500,22500,0
20240722,154500,483351600,22500,22500,22500,22500,0
20240722,154400,483351600,22500,22500,22500,22500,0
20240722,154300,483351600,22500,22500,22500,22500,0
20240722,154200,483351600,22500,22500,22500,22500,0
20240722,154100,483351600,22500,22500,22500,22500,0
20240722,154000,483351600,22500,22500,22500,22500,0
20240722,153900,483351600,22500,22500,22500,22500,0
20240722,153800,483351600,22500,22500,22500,22500,0
20240722,153700,483351600,22500,22500,22500,22500,0
20240722,153600,483351600,22500,22500,22500,22500,0
20240722,153500,483351600,22500,22500,22500,22500,0
20240722,153400,483351600,22500,22500,22500,22500,0
20240722,153300,483351600,22500,22500,22500,22500,0
20240722,153200,483351600,22500,22500,22500,22500,699
20240722,153100,483351600,22500,22500,22500,22500,0
20240722,153000,483351600,22500,22500,22500,22500,699
20240722,152900,467624100,22500,22500,22500,22500,0
20240722,152800,467624100,22500,22500,22500,22500,0
20240722,152700,467624100,22500,22500,22500,22500,0
20240722,152600,467624100,22500,22500,22500,22500,0
20240722,152500,467624100,22500,22500,22500,22500,0
20240722,152400,467624100,22500,22500,22500,22500,0
20240722,152300,467624100,22500,22500,22500,22500,0
20240722,152200,467624100,22500,22500,22500,22500,0
20240722,152100,467624100,22500,22500,22500,22500,0
20240722,152000,467624100,22500,22500,22500,22500,0
20240722,151900,467624100,22500,22500,22500,22500,15
20240722,151800,467286600,22500,22500,22500,22500,50
20240722,151700,466161600,22600,22600,22600,22600,0
20240722,151600,466161600,22600,22500,22600,22450,3846
20240722,151500,379782350,22550,22550,22550,22550,3
20240722,151400,379714700,22500,22600,22600,22500,65
20240722,151300,378247700,22600,22600,22600,22600,0
20240722,151200,378247700,22600,22600,22600,22600,1
20240722,151100,378225100,22600,22600,22600,22600,7
20240722,151000,378066900,22550,22600,22600,22550,25
20240722,150900,377502900,22650,22650,22650,22650,25
20240722,150800,376936650,22700,22750,22750,22700,53
20240722,150700,375733500,22800,22800,22800,22800,0
20240722,150600,375733500,22800,22700,22800,22700,83
20240722,150500,373849150,22750,22750,22750,22750,0
20240722,150400,373849150,22750,22750,22750,22750,0
20240722,150300,373849150,22750,22800,22800,22750,7
20240722,150200,373689800,22750,22750,22750,22750,3
20240722,150100,373621550,22750,22750,22750,22750,0
20240722,150000,373621550,22750,22750,22750,22750,31
20240722,145900,372916300,22750,22700,22750,22700,75
20240722,145800,371210550,22750,22750,22750,22750,0
20240722,145700,371210550,22750,22750,22750,22750,0
20240722,145600,371210550,22750,22700,22750,22700,35
20240722,145500,370415800,22700,22700,22700,22700,33
20240722,145400,369666700,22700,22700,22700,22700,0
20240722,145300,369666700,22700,22700,22700,22700,0
20240722,145200,369666700,22700,22650,22700,22650,127
20240722,145100,366789900,22650,22650,22650,22650,7
20240722,145000,366631350,22650,22650,22650,22650,4
20240722,144900,366540750,22650,22650,22650,22650,0
20240722,144800,366540750,22650,22650,22650,22650,1
20240722,144700,366518100,22550,22550,22550,22550,0
20240722,144600,366518100,22550,22550,22550,22550,0
20240722,144500,366518100,22550,22550,22550,22550,0
20240722,144400,366518100,22550,22550,22550,22550,0
20240722,144300,366518100,22550,22550,22550,22550,0
20240722,144200,366518100,22550,22550,22550,22550,0
20240722,144100,366518100,22550,22550,22550,22550,0
20240722,144000,366518100,22550,22550,22550,22550,0
20240722,143900,366518100,22550,22550,22550,22550,0
20240722,143800,366518100,22550,22550,22550,22550,0
20240722,143700,366518100,22550,22550,22550,22550,0
20240722,143600,366518100,22550,22550,22550,22550,2
20240722,143500,366473000,22650,22650,22650,22650,0
20240722,143400,366473000,22650,22600,22650,22600,2
20240722,143300,366427750,22550,22550,22550,22550,0
20240722,143200,366427750,22550,22550,22550,22550,0
20240722,143100,366427750,22550,22550,22550,22550,0
20240722,143000,366427750,22550,22550,22550,22550,0
20240722,142900,366427750,22550,22550,22550,22550,0
20240722,142800,366427750,22550,22550,22550,22550,10
20240722,142700,366202250,22600,22600,22600,22600,0
20240722,142600,366202250,22600,22600,22600,22600,0
20240722,142500,366202250,22600,22600,22600,22600,40
20240722,142400,365298250,22600,22600,22600,22600,0
20240722,142300,365298250,22600,22600,22600,22600,0
20240722,142200,365298250,22600,22600,22600,22600,0
20240722,142100,365298250,22600,22600,22600,22600,1
20240722,142000,365275650,22500,22500,22500,22500,1
20240722,141900,365253150,22600,22600,22600,22600,0
20240722,141800,365253150,22600,22600,22600,22600,53
20240722,141700,364055350,22500,22500,22500,22500,0
20240722,141600,364055350,22500,22500,22500,22500,0
20240722,141500,364055350,22500,22500,22500,22500,0
20240722,141400,364055350,22500,22500,22500,22500,0
20240722,141300,364055350,22500,22500,22500,22500,10
20240722,141200,363830350,22450,22450,22450,22450,0
20240722,141100,363830350,22450,22450,22450,22450,0
20240722,141000,363830350,22450,22450,22450,22450,0
20240722,140900,363830350,22450,22550,22550,22450,100
20240722,140800,361582150,22600,22600,22600,22600,0
20240722,140700,361582150,22600,22600,22600,22600,1
20240722,140600,361559550,22600,22600,22600,22600,0
20240722,140500,361559550,22600,22500,22600,22450,102
20240722,140400,359268300,22500,22500,22500,22500,130
20240722,140300,356343300,22500,22500,22500,22500,0
20240722,140200,356343300,22500,22500,22500,22500,0
20240722,140100,356343300,22500,22500,22500,22500,0
20240722,140000,356343300,22500,22500,22500,22500,20
20240722,135900,355893300,22500,22500,22500,22500,0
20240722,135800,355893300,22500,22500,22500,22500,0
20240722,135700,355893300,22500,22500,22500,22500,20
20240722,135600,355443300,22500,22500,22500,22500,0
20240722,135500,355443300,22500,22500,22500,22500,0
20240722,135400,355443300,22500,22500,22500,22500,3
20240722,135300,355375800,22600,22600,22600,22600,1
20240722,135200,355353200,22600,22600,22600,22600,0
20240722,135100,355353200,22600,22600,22600,22600,0
20240722,135000,355353200,22600,22600,22600,22600,0
20240722,134900,355353200,22600,22600,22600,22600,0
20240722,134800,355353200,22600,22550,22600,22500,680
20240722,134700,340049000,22550,22550,22550,22550,1
20240722,134600,340026450,22500,22500,22500,22500,0
20240722,134500,340026450,22500,22500,22500,22500,0
20240722,134400,340026450,22500,22500,22500,22500,0
20240722,134300,340026450,22500,22500,22500,22500,151
20240722,134200,336628950,22550,22550,22550,22550,59
20240722,134100,335298500,22550,22550,22550,22550,0
20240722,134000,335298500,22550,22550,22550,22550,200
20240722,133900,330788500,22600,22600,22600,22600,19
20240722,133800,330359100,22600,22600,22600,22600,0
20240722,133700,330359100,22600,22600,22600,22600,0
20240722,133600,330359100,22600,22600,22600,22600,0
20240722,133500,330359100,22600,22600,22600,22600,0
20240722,133400,330359100,22600,22600,22600,22600,32
20240722,133300,329635900,22600,22600,22600,22600,0
20240722,133200,329635900,22600,22600,22600,22600,0
20240722,133100,329635900,22600,22600,22600,22600,55
20240722,133000,328392900,22550,22550,22550,22550,0
20240722,132900,328392900,22550,22550,22550,22550,0
20240722,132800,328392900,22550,22550,22550,22550,0
20240722,132700,328392900,22550,22550,22550,22550,0
20240722,132600,328392900,22550,22550,22550,22550,0
20240722,132500,328392900,22550,22550,22550,22550,86
20240722,132400,326453600,22550,22550,22550,22550,0
20240722,132300,326453600,22550,22550,22550,22550,171
20240722,132200,322597550,22550,22550,22550,22550,0
20240722,132100,322597550,22550,22550,22550,22550,17
20240722,132000,322214200,22600,22600,22600,22600,0
20240722,131900,322214200,22600,22600,22600,22600,0
20240722,131800,322214200,22600,22600,22600,22600,0
20240722,131700,322214200,22600,22600,22600,22600,0
20240722,131600,322214200,22600,22600,22600,22600,5
20240722,131500,322101200,22600,22600,22600,22600,0
20240722,131400,322101200,22600,22600,22600,22600,0
20240722,131300,322101200,22600,22600,22600,22600,3
20240722,131200,322033400,22600,22600,22600,22600,0
20240722,131100,322033400,22600,22600,22600,22600,0
20240722,131000,322033400,22600,22600,22600,22600,0
20240722,130900,322033400,22600,22600,22600,22600,4
20240722,130800,321943000,22600,22600,22600,22600,0
20240722,130700,321943000,22600,22600,22600,22600,3
20240722,130600,321875200,22550,22550,22550,22550,0
20240722,130500,321875200,22550,22550,22550,22550,0
20240722,130400,321875200,22550,22550,22550,22550,6
20240722,130300,321739900,22600,22600,22600,22600,0
20240722,130200,321739900,22600,22600,22600,22600,0
20240722,130100,321739900,22600,22650,22650,22600,47
20240722,130000,320677550,22600,22650,22650,22600,2
20240722,125900,320632300,22600,22600,22600,22600,39
20240722,125800,319750900,22600,22600,22600,22600,0
20240722,125700,319750900,22600,22600,22600,22600,0
20240722,125600,319750900,22600,22600,22600,22600,0
20240722,125500,319750900,22600,22600,22600,22600,1
20240722,125400,319728300,22600,22600,22600,22600,2
20240722,125300,319683100,22500,22500,22500,22500,0
20240722,125200,319683100,22500,22500,22500,22500,0
20240722,125100,319683100,22500,22500,22500,22500,0
20240722,125000,319683100,22500,22500,22500,22500,0
20240722,124900,319683100,22500,22500,22500,22500,0
20240722,124800,319683100,22500,22500,22500,22500,0
20240722,124700,319683100,22500,22500,22500,22500,0
20240722,124600,319683100,22500,22500,22500,22500,0
20240722,124500,319683100,22500,22500,22500,22500,0
20240722,124400,319683100,22500,22500,22500,22500,152
20240722,124300,316263100,22500,22500,22500,22500,0
20240722,124200,316263100,22500,22500,22500,22500,385
20240722,124100,307600600,22500,22500,22500,22500,10
20240722,124000,307375600,22500,22500,22500,22500,0
20240722,123900,307375600,22500,22500,22500,22500,0
20240722,123800,307375600,22500,22500,22500,22500,0
20240722,123700,307375600,22500,22500,22500,22500,0
20240722,123600,307375600,22500,22500,22500,22500,0
20240722,123500,307375600,22500,22500,22500,22500,0
20240722,123400,307375600,22500,22500,22500,22500,0
20240722,123300,307375600,22500,22500,22500,22500,182
20240722,123200,303280600,22500,22500,22500,22500,0
20240722,123100,303280600,22500,22500,22500,22500,0
20240722,123000,303280600,22500,22500,22500,22500,0
20240722,122900,303280600,22500,22500,22500,22500,0
20240722,122800,303280600,22500,22500,22500,22500,0
20240722,122700,303280600,22500,22650,22650,22500,352
20240722,122600,295354600,22650,22550,22650,22550,89
20240722,122500,293339050,22550,22550,22550,22550,12
20240722,122400,293068450,22550,22550,22550,22550,0
20240722,122300,293068450,22550,22550,22550,22550,0
20240722,122200,293068450,22550,22550,22550,22550,150
20240722,122100,289685950,22550,22550,22550,22550,0
20240722,122000,289685950,22550,22550,22550,22550,0
20240722,121900,289685950,22550,22550,22550,22550,60
20240722,121800,288332950,22550,22550,22550,22550,0
20240722,121700,288332950,22550,22550,22550,22550,0
20240722,121600,288332950,22550,22550,22550,22550,10
20240722,121500,288107450,22550,22550,22550,22550,100
20240722,121400,285852450,22500,22500,22500,22500,0
20240722,121300,285852450,22500,22500,22500,22500,0
20240722,121200,285852450,22500,22500,22500,22500,0
20240722,121100,285852450,22500,22500,22500,22500,20
20240722,121000,285402450,22500,22550,22550,22500,100
20240722,120900,283149050,22550,22550,22550,22550,0
20240722,120800,283149050,22550,22550,22550,22550,0
20240722,120700,283149050,22550,22550,22550,22550,60
20240722,120600,281796050,22650,22650,22650,22650,10
20240722,120500,281569550,22650,22650,22650,22650,0
20240722,120400,281569550,22650,22650,22650,22650,0
20240722,120300,281569550,22650,22650,22650,22650,0
20240722,120200,281569550,22650,22650,22650,22650,0
20240722,120100,281569550,22650,22650,22650,22650,1
20240722,120000,281546900,22500,22500,22500,22500,30
20240722,115900,280871900,22500,22500,22500,22500,0
20240722,115800,280871900,22500,22500,22500,22500,0
20240722,115700,280871900,22500,22700,22700,22500,101
20240722,115600,278599200,22500,22500,22500,22500,0
20240722,115500,278599200,22500,22500,22500,22500,0
20240722,115400,278599200,22500,22500,22500,22500,8
20240722,115300,278419200,22500,22500,22500,22500,0
20240722,115200,278419200,22500,22500,22500,22500,0
20240722,115100,278419200,22500,22500,22500,22500,0
20240722,115000,278419200,22500,22500,22500,22500,0
20240722,114900,278419200,22500,22500,22500,22500,2
20240722,114800,278374200,22500,22600,22600,22500,100
20240722,114700,276121900,22550,22550,22550,22550,0
20240722,114600,276121900,22550,22550,22550,22550,0
20240722,114500,276121900,22550,22550,22550,22550,0
20240722,114400,276121900,22550,22550,22550,22550,0
20240722,114300,276121900,22550,22550,22550,22550,0
20240722,114200,276121900,22550,22550,22550,22550,0
20240722,114100,276121900,22550,22550,22550,22550,0
20240722,114000,276121900,22550,22550,22550,22550,101
20240722,113900,273844350,22550,22550,22550,22550,0
20240722,113800,273844350,22550,22550,22550,22550,0
20240722,113700,273844350,22550,22550,22550,22550,1
20240722,113600,273821800,22700,22700,22700,22700,0
20240722,113500,273821800,22700,22700,22700,22700,1
20240722,113400,273799100,22700,22700,22700,22700,1
20240722,113300,273776400,22550,22550,22550,22550,1
20240722,113200,273753850,22500,22500,22500,22500,0
20240722,113100,273753850,22500,22550,22550,22500,33
20240722,113000,273011250,22700,22550,22700,22550,432
20240722,112900,263269200,22550,22550,22550,22550,0
20240722,112800,263269200,22550,22550,22550,22550,1143
20240722,112700,237494550,22700,22700,22700,22700,2
20240722,112600,237449150,22550,22550,22550,22550,0
20240722,112500,237449150,22550,22550,22550,22550,0
20240722,112400,237449150,22550,22550,22550,22550,2
20240722,112300,237404050,22550,22550,22550,22550,8
20240722,112200,237223650,22650,22600,22650,22600,18
20240722,112100,236816050,22600,22600,22600,22600,0
20240722,112000,236816050,22600,22550,22600,22550,11
20240722,111900,236567950,22550,22550,22550,22550,4
20240722,111800,236477750,22550,22550,22550,22550,2
20240722,111700,236432650,22550,22550,22550,22550,129
20240722,111600,233523700,22550,22550,22550,22550,0
20240722,111500,233523700,22550,22550,22550,22550,29
20240722,111400,232869750,22600,22600,22600,22600,2
20240722,111300,232824550,22600,22600,22600,22600,2
20240722,111200,232779350,22550,22550,22550,22550,0
20240722,111100,232779350,22550,22550,22550,22550,0
20240722,111000,232779350,22550,22550,22550,22550,200
20240722,110900,228269350,22550,22550,22550,22550,17
20240722,110800,227886000,22550,22550,22550,22550,0
20240722,110700,227886000,22550,22550,22550,22550,0
20240722,110600,227886000,22550,22550,22550,22550,24
20240722,110500,227344800,22700,22700,22700,22700,0
20240722,110400,227344800,22700,22700,22700,22700,0
20240722,110300,227344800,22700,22700,22700,22700,2
20240722,110200,227299400,22550,22550,22550,22550,0
20240722,110100,227299400,22550,22600,22600,22550,49
20240722,110000,226192300,22550,22550,22550,22550,0
20240722,105900,226192300,22550,22550,22550,22550,0
20240722,105800,226192300,22550,22550,22550,22550,0
20240722,105700,226192300,22550,22550,22550,22550,0
20240722,105600,226192300,22550,22550,22550,22550,0
20240722,105500,226192300,22550,22550,22550,22550,0
20240722,105400,226192300,22550,22550,22550,22550,0
20240722,105300,226192300,22550,22550,22550,22550,0
20240722,105200,226192300,22550,22550,22550,22550,0
20240722,105100,226192300,22550,22550,22550,22550,0
20240722,105000,226192300,22550,22600,22600,22550,171
20240722,104900,222335500,22700,22700,22700,22700,0
20240722,104800,222335500,22700,22700,22700,22700,0
20240722,104700,222335500,22700,22600,22700,22550,213
20240722,104600,217529950,22650,22650,22650,22650,0
20240722,104500,217529950,22650,22650,22650,22650,18
20240722,104400,217122250,22700,22700,22700,22700,10
20240722,104300,216895250,22700,22700,22700,22700,30
20240722,104200,216214250,22700,22700,22700,22700,31
20240722,104100,215510550,22700,22700,22700,22700,0
20240722,104000,215510550,22700,22700,22700,22700,0
20240722,103900,215510550,22700,22700,22700,22700,0
20240722,103800,215510550,22700,22700,22700,22700,0
20240722,103700,215510550,22700,22700,22700,22700,283
20240722,103600,209086450,22700,22700,22700,22700,6
20240722,103500,208950250,22700,22700,22700,22700,36
20240722,103400,208133050,22700,22700,22700,22700,1
20240722,103300,208110350,22600,22600,22600,22600,0
20240722,103200,208110350,22600,22600,22600,22600,17
20240722,103100,207726150,22700,22700,22700,22700,0
20240722,103000,207726150,22700,22700,22700,22700,0
20240722,102900,207726150,22700,22700,22700,22700,0
20240722,102800,207726150,22700,22700,22700,22700,0
20240722,102700,207726150,22700,22700,22700,22700,3
20240722,102600,207658050,22700,22700,22700,22700,1
20240722,102500,207635350,22750,22750,22750,22750,0
20240722,102400,207635350,22750,22750,22750,22750,3
20240722,102300,207567100,22500,22500,22500,22500,0
20240722,102200,207567100,22500,22550,22550,22500,100
20240722,102100,205317050,22500,22500,22500,22500,0
20240722,102000,205317050,22500,22500,22500,22500,24
20240722,101900,204777050,22500,22500,22500,22500,0
20240722,101800,204777050,22500,22500,22500,22500,10
20240722,101700,204552050,22500,22500,22500,22500,0
20240722,101600,204552050,22500,22700,22700,22500,263
20240722,101500,198600400,22750,22750,22750,22750,0
20240722,101400,198600400,22750,22750,22750,22750,0
20240722,101300,198600400,22750,22750,22750,22750,0
20240722,101200,198600400,22750,22750,22750,22750,3
20240722,101100,198532150,22750,22750,22750,22750,5
20240722,101000,198418400,22700,22700,22700,22700,0
20240722,100900,198418400,22700,22700,22700,22700,6
20240722,100800,198282200,22750,22750,22750,22750,3
20240722,100700,198213950,22700,22700,22700,22700,38
20240722,100600,197351350,22700,22700,22700,22700,33
20240722,100500,196602250,22700,22600,22700,22600,65
20240722,100400,195132850,22600,22600,22600,22600,99
20240722,100300,192895450,22500,22550,22550,22500,18
20240722,100200,192489800,22600,22600,22600,22600,21
20240722,100100,192015200,22600,22550,22600,22550,115
20240722,100000,189416850,22550,22500,22550,22500,44
20240722,095900,188424750,22500,22450,22500,22400,131
20240722,095800,185488750,22350,22350,22350,22350,0
20240722,095700,185488750,22350,22350,22350,22350,0
20240722,095600,185488750,22350,22350,22400,22350,251
20240722,095500,179870050,22400,22350,22400,22350,64
20240722,095400,178436500,22300,22300,22350,22300,195
20240722,095300,174085000,22350,22400,22400,22350,327
20240722,095200,166765350,22400,22400,22400,22400,129
20240722,095100,163875750,22400,22500,22600,22400,970
20240722,095000,142055200,22500,22500,22500,22500,23
20240722,094900,141537700,22500,22600,22650,22500,500
20240722,094800,130264700,22600,22600,22600,22600,134
20240722,094700,127236300,22650,22600,22650,22550,217
20240722,094600,122332600,22650,22600,22650,22600,43
20240722,094500,121359900,22600,22600,22600,22600,15
20240722,094400,121020900,22600,22550,22600,22550,22
20240722,094300,120523800,22600,22600,22600,22600,3
20240722,094200,120456000,22550,22600,22600,22550,21
20240722,094100,119981450,22550,22600,22600,22550,486
20240722,094000,108998200,22600,22650,22650,22600,136
20240722,093900,105922350,22700,22700,22700,22650,63
20240722,093800,104494900,22700,22900,22900,22700,400
20240722,093700,95391450,22850,22900,22900,22850,11
20240722,093600,95139600,22900,22850,22900,22850,41
20240722,093500,94202700,22900,22800,22900,22750,101
20240722,093400,91903700,22900,22800,22900,22750,305
20240722,093300,84961650,22800,22950,22950,22800,425
20240722,093200,75271100,22800,22800,22800,22800,0
20240722,093100,75271100,22800,22800,22800,22800,85
20240722,093000,73333100,22950,22950,22950,22950,3
20240722,092900,73264250,22950,22950,22950,22950,10
20240722,092800,73034750,22950,22950,22950,22950,0
20240722,092700,73034750,22950,22850,22950,22850,11
20240722,092600,72783300,22950,22900,22950,22800,8
20240722,092500,72600150,22950,22950,22950,22950,1
20240722,092400,72577200,22800,22850,22850,22800,21
20240722,092300,72098150,22800,22800,22800,22800,0
20240722,092200,72098150,22800,22900,22900,22800,198
20240722,092100,67574850,22900,22900,22900,22900,0
20240722,092000,67574850,22900,22900,22900,22900,400
20240722,091900,58414850,22900,22900,22950,22900,345
20240722,091800,50503850,22900,23100,23100,22900,481
20240722,091700,39439300,23100,23100,23100,23100,36
20240722,091600,38607700,23200,23200,23200,23200,0
20240722,091500,38607700,23200,23200,23200,23200,5
20240722,091400,38491700,23200,23200,23200,23200,0
20240722,091300,38491700,23200,23200,23200,23200,27
20240722,091200,37865300,23200,23200,23200,23200,19
20240722,091100,37424500,23200,23200,23200,23200,7
20240722,091000,37262100,23100,23100,23100,23100,52
20240722,090900,36060900,22900,22900,22900,22900,0
20240722,090800,36060900,22900,22900,22900,22900,50
20240722,090700,34915900,22900,23000,23000,22900,534
20240722,090600,22686350,22950,23050,23050,22950,235
20240722,090500,17287300,23100,23100,23100,23100,52
20240722,090400,16086100,23100,23100,23100,23100,0
20240722,090300,16086100,23100,23300,23300,23100,405
20240722,090200,6716100,23350,23300,23350,23300,135
20240722,090100,3563900,23300,23300,23300,23300,54
20240722,090000,2305700,23300,23550,23550,23300,98