KissMeData/033270/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191800,656712800,24000,24000,24000,24000,216
20240715,191700,656712800,24000,24000,24000,24000,0
20240715,191600,656712800,24000,24000,24000,24000,0
20240715,191500,656712800,24000,24000,24000,24000,0
20240715,191400,656712800,24000,24000,24000,24000,0
20240715,191300,656712800,24000,24000,24000,24000,0
20240715,191200,656712800,24000,24000,24000,24000,0
20240715,191100,656712800,24000,24000,24000,24000,0
20240715,191000,656712800,24000,24000,24000,24000,0
20240715,190900,656712800,24000,24000,24000,24000,0
20240715,190800,656712800,24000,24000,24000,24000,0
20240715,190700,656712800,24000,24000,24000,24000,0
20240715,190600,656712800,24000,24000,24000,24000,0
20240715,190500,656712800,24000,24000,24000,24000,0
20240715,190400,656712800,24000,24000,24000,24000,0
20240715,190300,656712800,24000,24000,24000,24000,0
20240715,190200,656712800,24000,24000,24000,24000,0
20240715,190100,656712800,24000,24000,24000,24000,0
20240715,190000,656712800,24000,24000,24000,24000,0
20240715,185900,656712800,24000,24000,24000,24000,0
20240715,185800,656712800,24000,24000,24000,24000,0
20240715,185700,656712800,24000,24000,24000,24000,0
20240715,185600,656712800,24000,24000,24000,24000,0
20240715,185500,656712800,24000,24000,24000,24000,0
20240715,185400,656712800,24000,24000,24000,24000,0
20240715,185300,656712800,24000,24000,24000,24000,0
20240715,185200,656712800,24000,24000,24000,24000,0
20240715,185100,656712800,24000,24000,24000,24000,0
20240715,185000,656712800,24000,24000,24000,24000,0
20240715,184900,656712800,24000,24000,24000,24000,0
20240715,184800,656712800,24000,24000,24000,24000,216
20240715,184700,656712800,24000,24000,24000,24000,0
20240715,184600,656712800,24000,24000,24000,24000,0
20240715,184500,656712800,24000,24000,24000,24000,0
20240715,184400,656712800,24000,24000,24000,24000,0
20240715,184300,656712800,24000,24000,24000,24000,0
20240715,184200,656712800,24000,24000,24000,24000,0
20240715,184100,656712800,24000,24000,24000,24000,0
20240715,184000,656712800,24000,24000,24000,24000,0
20240715,183900,656712800,24000,24000,24000,24000,0
20240715,183800,656712800,24000,24000,24000,24000,0
20240715,183700,656712800,24000,24000,24000,24000,0
20240715,183600,656712800,24000,24000,24000,24000,0
20240715,183500,656712800,24000,24000,24000,24000,0
20240715,183400,656712800,24000,24000,24000,24000,0
20240715,183300,656712800,24000,24000,24000,24000,0
20240715,183200,656712800,24000,24000,24000,24000,0
20240715,183100,656712800,24000,24000,24000,24000,0
20240715,183000,656712800,24000,24000,24000,24000,0
20240715,182900,656712800,24000,24000,24000,24000,0
20240715,182800,656712800,24000,24000,24000,24000,0
20240715,182700,656712800,24000,24000,24000,24000,0
20240715,182600,656712800,24000,24000,24000,24000,0
20240715,182500,656712800,24000,24000,24000,24000,0
20240715,182400,656712800,24000,24000,24000,24000,0
20240715,182300,656712800,24000,24000,24000,24000,0
20240715,182200,656712800,24000,24000,24000,24000,0
20240715,182100,656712800,24000,24000,24000,24000,0
20240715,182000,656712800,24000,24000,24000,24000,0
20240715,181900,656712800,24000,24000,24000,24000,0
20240715,181800,656712800,24000,24000,24000,24000,216
20240715,181700,656712800,24000,24000,24000,24000,0
20240715,181600,656712800,24000,24000,24000,24000,0
20240715,181500,656712800,24000,24000,24000,24000,0
20240715,181400,656712800,24000,24000,24000,24000,0
20240715,181300,656712800,24000,24000,24000,24000,0
20240715,181200,656712800,24000,24000,24000,24000,0
20240715,181100,656712800,24000,24000,24000,24000,0
20240715,181000,656712800,24000,24000,24000,24000,0
20240715,180900,656712800,24000,24000,24000,24000,0
20240715,180800,656712800,24000,24000,24000,24000,0
20240715,180700,656712800,24000,24000,24000,24000,0
20240715,180600,656712800,24000,24000,24000,24000,0
20240715,180500,656712800,24000,24000,24000,24000,0
20240715,180400,656712800,24000,24000,24000,24000,0
20240715,180300,656712800,24000,24000,24000,24000,0
20240715,180200,656712800,24000,24000,24000,24000,0
20240715,180100,656712800,24000,24000,24000,24000,0
20240715,180000,656712800,24000,24000,24000,24000,0
20240715,175900,656712800,24000,24000,24000,24000,0
20240715,175800,656712800,24000,24000,24000,24000,0
20240715,175700,656712800,24000,24000,24000,24000,0
20240715,175600,656712800,24000,24000,24000,24000,0
20240715,175500,656712800,24000,24000,24000,24000,0
20240715,175400,656712800,24000,24000,24000,24000,0
20240715,175300,656712800,24000,24000,24000,24000,0
20240715,175200,656712800,24000,24000,24000,24000,0
20240715,175100,656712800,24000,24000,24000,24000,0
20240715,175000,656712800,24000,24000,24000,24000,0
20240715,174900,656712800,24000,24000,24000,24000,0
20240715,174800,656712800,24000,24000,24000,24000,216
20240715,174700,656712800,24000,24000,24000,24000,0
20240715,174600,656712800,24000,24000,24000,24000,0
20240715,174500,656712800,24000,24000,24000,24000,0
20240715,174400,656712800,24000,24000,24000,24000,0
20240715,174300,656712800,24000,24000,24000,24000,0
20240715,174200,656712800,24000,24000,24000,24000,0
20240715,174100,656712800,24000,24000,24000,24000,0
20240715,174000,656712800,24000,24000,24000,24000,0
20240715,173900,656712800,24000,24000,24000,24000,0
20240715,173800,656712800,24000,24000,24000,24000,0
20240715,173700,656712800,24000,24000,24000,24000,0
20240715,173600,656712800,24000,24000,24000,24000,0
20240715,173500,656712800,24000,24000,24000,24000,0
20240715,173400,656712800,24000,24000,24000,24000,0
20240715,173300,656712800,24000,24000,24000,24000,0
20240715,173200,656712800,24000,24000,24000,24000,0
20240715,173100,656712800,24000,24000,24000,24000,0
20240715,173000,656712800,24000,24000,24000,24000,0
20240715,172900,656712800,24000,24000,24000,24000,0
20240715,172800,656712800,24000,24000,24000,24000,0
20240715,172700,656712800,24000,24000,24000,24000,0
20240715,172600,656712800,24000,24000,24000,24000,0
20240715,172500,656712800,24000,24000,24000,24000,0
20240715,172400,656712800,24000,24000,24000,24000,0
20240715,172300,656712800,24000,24000,24000,24000,0
20240715,172200,656712800,24000,24000,24000,24000,0
20240715,172100,656712800,24000,24000,24000,24000,0
20240715,172000,656712800,24000,24000,24000,24000,0
20240715,171900,656712800,24000,24000,24000,24000,0
20240715,171800,656712800,24000,24000,24000,24000,216
20240715,171700,656712800,24000,24000,24000,24000,0
20240715,171600,656712800,24000,24000,24000,24000,0
20240715,171500,656712800,24000,24000,24000,24000,0
20240715,171400,656712800,24000,24000,24000,24000,0
20240715,171300,656712800,24000,24000,24000,24000,0
20240715,171200,656712800,24000,24000,24000,24000,0
20240715,171100,656712800,24000,24000,24000,24000,0
20240715,171000,656712800,24000,24000,24000,24000,0
20240715,170900,656712800,24000,24000,24000,24000,0
20240715,170800,656712800,24000,24000,24000,24000,0
20240715,170700,656712800,24000,24000,24000,24000,0
20240715,170600,656712800,24000,24000,24000,24000,0
20240715,170500,656712800,24000,24000,24000,24000,0
20240715,170400,656712800,24000,24000,24000,24000,0
20240715,170300,656712800,24000,24000,24000,24000,0
20240715,170200,656712800,24000,24000,24000,24000,0
20240715,170100,656712800,24000,24000,24000,24000,0
20240715,170000,656712800,24000,24000,24000,24000,0
20240715,165900,656712800,24000,24000,24000,24000,0
20240715,165800,656712800,24000,24000,24000,24000,0
20240715,165700,656712800,24000,24000,24000,24000,0
20240715,165600,656712800,24000,24000,24000,24000,0
20240715,165500,656712800,24000,24000,24000,24000,0
20240715,165400,656712800,24000,24000,24000,24000,0
20240715,165300,656712800,24000,24000,24000,24000,0
20240715,165200,656712800,24000,24000,24000,24000,0
20240715,165100,656712800,24000,24000,24000,24000,0
20240715,165000,656712800,24000,24000,24000,24000,0
20240715,164900,656712800,24000,24000,24000,24000,0
20240715,164800,656712800,24000,24000,24000,24000,216
20240715,164700,656712800,24000,24000,24000,24000,0
20240715,164600,656712800,24000,24000,24000,24000,0
20240715,164500,656712800,24000,24000,24000,24000,0
20240715,164400,656712800,24000,24000,24000,24000,0
20240715,164300,656712800,24000,24000,24000,24000,0
20240715,164200,656712800,24000,24000,24000,24000,0
20240715,164100,656712800,24000,24000,24000,24000,0
20240715,164000,656712800,24000,24000,24000,24000,0
20240715,163900,656712800,24000,24000,24000,24000,0
20240715,163800,656712800,24000,24000,24000,24000,0
20240715,163700,656712800,24000,24000,24000,24000,0
20240715,163600,656712800,24000,24000,24000,24000,0
20240715,163500,656712800,24000,24000,24000,24000,0
20240715,163400,656712800,24000,24000,24000,24000,0
20240715,163300,656712800,24000,24000,24000,24000,0
20240715,163200,656712800,24000,24000,24000,24000,0
20240715,163100,656712800,24000,24000,24000,24000,0
20240715,163000,656712800,24000,24000,24000,24000,0
20240715,162900,656712800,24000,24000,24000,24000,0
20240715,162800,656712800,24000,24000,24000,24000,0
20240715,162700,656712800,24000,24000,24000,24000,0
20240715,162600,656712800,24000,24000,24000,24000,0
20240715,162500,656712800,24000,24000,24000,24000,0
20240715,162400,656712800,24000,24000,24000,24000,0
20240715,162300,656712800,24000,24000,24000,24000,0
20240715,162200,656712800,24000,24000,24000,24000,0
20240715,162100,656712800,24000,24000,24000,24000,0
20240715,162000,656712800,24000,24000,24000,24000,0
20240715,161900,656712800,24000,24000,24000,24000,0
20240715,161800,656712800,24000,24000,24000,24000,216
20240715,161700,656712800,24000,24000,24000,24000,0
20240715,161600,656712800,24000,24000,24000,24000,0
20240715,161500,656712800,24000,24000,24000,24000,0
20240715,161400,656712800,24000,24000,24000,24000,0
20240715,161300,656712800,24000,24000,24000,24000,0
20240715,161200,656712800,24000,24000,24000,24000,0
20240715,161100,656712800,24000,24000,24000,24000,0
20240715,161000,656712800,24000,24000,24000,24000,0
20240715,160900,656712800,24000,24000,24000,24000,0
20240715,160800,656712800,24000,24000,24000,24000,0
20240715,160700,656712800,24000,24000,24000,24000,0
20240715,160600,656712800,24000,24000,24000,24000,0
20240715,160500,656712800,24000,24000,24000,24000,0
20240715,160400,656712800,24000,24000,24000,24000,0
20240715,160300,656712800,24000,24000,24000,24000,0
20240715,160200,656712800,24000,24000,24000,24000,0
20240715,160100,656712800,24000,24000,24000,24000,0
20240715,160000,656712800,24000,24000,24000,24000,0
20240715,155900,656712800,24000,24000,24000,24000,0
20240715,155800,656712800,24000,24000,24000,24000,0
20240715,155700,656712800,24000,24000,24000,24000,0
20240715,155600,656712800,24000,24000,24000,24000,0
20240715,155500,656712800,24000,24000,24000,24000,0
20240715,155400,656712800,24000,24000,24000,24000,0
20240715,155300,656712800,24000,24000,24000,24000,0
20240715,155200,656712800,24000,24000,24000,24000,0
20240715,155100,656712800,24000,24000,24000,24000,0
20240715,155000,656712800,24000,24000,24000,24000,0
20240715,154900,656712800,24000,24000,24000,24000,0
20240715,154800,656712800,24000,24000,24000,24000,216
20240715,154700,656712800,24000,24000,24000,24000,0
20240715,154600,656712800,24000,24000,24000,24000,0
20240715,154500,656712800,24000,24000,24000,24000,0
20240715,154400,656712800,24000,24000,24000,24000,0
20240715,154300,656712800,24000,24000,24000,24000,0
20240715,154200,656712800,24000,24000,24000,24000,0
20240715,154100,656712800,24000,24000,24000,24000,0
20240715,154000,656712800,24000,24000,24000,24000,0
20240715,153900,656712800,24000,24000,24000,24000,0
20240715,153800,656712800,24000,24000,24000,24000,0
20240715,153700,656712800,24000,24000,24000,24000,0
20240715,153600,656712800,24000,24000,24000,24000,0
20240715,153500,656712800,24000,24000,24000,24000,0
20240715,153400,656712800,24000,24000,24000,24000,0
20240715,153300,656712800,24000,24000,24000,24000,0
20240715,153200,656712800,24000,24000,24000,24000,0
20240715,153100,656712800,24000,24000,24000,24000,0
20240715,153000,656712800,24000,24000,24000,24000,216
20240715,152900,651528800,24000,24000,24000,24000,0
20240715,152800,651528800,24000,24000,24000,24000,0
20240715,152700,651528800,24000,24000,24000,24000,0
20240715,152600,651528800,24000,24000,24000,24000,0
20240715,152500,651528800,24000,24000,24000,24000,0
20240715,152400,651528800,24000,24000,24000,24000,0
20240715,152300,651528800,24000,24000,24000,24000,0
20240715,152200,651528800,24000,24000,24000,24000,0
20240715,152100,651528800,24000,24000,24000,24000,0
20240715,152000,651528800,24000,24000,24000,24000,0
20240715,151900,651528800,24000,24000,24050,24000,39
20240715,151800,650591600,24000,24000,24000,24000,4
20240715,151700,650495600,24000,24000,24000,23950,71
20240715,151600,648794100,24000,24000,24000,24000,4
20240715,151500,648698100,24000,24000,24000,24000,2
20240715,151400,648650100,24050,24000,24050,24000,231
20240715,151300,643095900,24000,24000,24000,24000,100
20240715,151200,640695900,24000,24000,24000,24000,5
20240715,151100,640575900,23950,23950,23950,23950,6
20240715,151000,640432200,24000,24000,24000,24000,180
20240715,150900,636112200,24000,24000,24000,24000,216
20240715,150800,630928200,24000,24000,24000,24000,5
20240715,150700,630808200,24000,24000,24000,24000,50
20240715,150600,629608200,24000,24000,24000,24000,3
20240715,150500,629536200,24000,24000,24000,24000,0
20240715,150400,629536200,24000,24000,24000,24000,0
20240715,150300,629536200,24000,24000,24000,24000,0
20240715,150200,629536200,24000,24000,24000,24000,1
20240715,150100,629512200,24000,23950,24000,23950,6
20240715,150000,629368400,23950,24050,24050,23950,4
20240715,145900,629272500,23950,23950,23950,23950,2
20240715,145800,629224600,23950,23950,23950,23950,1
20240715,145700,629200650,24000,24000,24000,23950,202
20240715,145600,624352700,23950,23950,24000,23950,4
20240715,145500,624256850,23950,24000,24000,23950,10
20240715,145400,624016900,23950,23950,23950,23950,2
20240715,145300,623969000,23950,23950,23950,23950,1
20240715,145200,623945050,23950,23950,23950,23950,1
20240715,145100,623921100,23950,24000,24000,23950,3
20240715,145000,623849200,23950,23950,23950,23950,2
20240715,144900,623801300,23950,23950,23950,23950,2
20240715,144800,623753400,23950,23950,23950,23950,1
20240715,144700,623729450,23950,23950,23950,23950,1
20240715,144600,623705500,23950,24000,24000,23950,3
20240715,144500,623633600,23950,23950,23950,23950,81
20240715,144400,621693650,23950,23950,23950,23950,3
20240715,144300,621621800,23950,23950,23950,23950,1
20240715,144200,621597850,24000,23950,24000,23950,2
20240715,144100,621549900,23950,23950,23950,23950,2
20240715,144000,621502000,23950,23950,23950,23950,1
20240715,143900,621478050,23950,23950,23950,23950,1
20240715,143800,621454100,23950,23950,23950,23950,3
20240715,143700,621382250,23950,23950,23950,23950,1
20240715,143600,621358300,23950,23950,23950,23950,2
20240715,143500,621310400,24000,23950,24000,23950,4
20240715,143400,621214450,23950,23950,23950,23950,1
20240715,143300,621190500,23950,24000,24000,23950,5
20240715,143200,621070600,24000,23950,24000,23950,2
20240715,143100,621022650,23950,24000,24000,23950,43
20240715,143000,619990700,23900,23900,23900,23900,5
20240715,142900,619871200,23900,23950,23950,23900,600
20240715,142800,605527350,24000,23950,24000,23950,107
20240715,142700,602959700,23950,23950,23950,23950,0
20240715,142600,602959700,23950,23950,23950,23950,5
20240715,142500,602839950,23900,23900,23900,23900,5
20240715,142400,602720450,24000,24000,24000,24000,2
20240715,142300,602672450,23900,24000,24000,23900,17
20240715,142200,602264950,24000,23900,24000,23900,58
20240715,142100,600875950,23950,23950,23950,23950,104
20240715,142000,598385150,23950,24000,24000,23950,336
20240715,141900,590337700,23950,23950,23950,23950,0
20240715,141800,590337700,23950,24000,24000,23950,6
20240715,141700,590193950,23950,23950,23950,23950,5
20240715,141600,590074200,24000,24000,24000,24000,5
20240715,141500,589954200,24000,23950,24000,23950,185
20240715,141400,585523350,23950,23950,23950,23950,5
20240715,141300,585403600,24000,24000,24000,24000,0
20240715,141200,585403600,24000,24000,24000,23950,36
20240715,141100,584539850,23950,23950,23950,23950,0
20240715,141000,584539850,23950,24000,24000,23950,8
20240715,140900,584348100,23950,24000,24000,23950,9
20240715,140800,584132350,23950,23950,23950,23950,0
20240715,140700,584132350,23950,23950,23950,23950,5
20240715,140600,584012600,24000,23950,24000,23950,6
20240715,140500,583868850,23950,23950,23950,23950,0
20240715,140400,583868850,23950,23950,23950,23950,5
20240715,140300,583749100,23950,23950,23950,23950,0
20240715,140200,583749100,23950,23950,23950,23950,5
20240715,140100,583629350,23950,23950,23950,23950,5
20240715,140000,583509600,23950,23950,23950,23950,0
20240715,135900,583509600,23950,23950,23950,23950,5
20240715,135800,583389850,23950,23950,23950,23950,5
20240715,135700,583270100,23950,23950,23950,23950,0
20240715,135600,583270100,23950,23950,23950,23950,5
20240715,135500,583150350,24000,23950,24000,23950,14
20240715,135400,582815000,23950,24000,24000,23950,55
20240715,135300,581495250,24000,23950,24000,23950,6
20240715,135200,581351500,23950,23950,23950,23950,0
20240715,135100,581351500,23950,23950,23950,23950,137
20240715,135000,578070350,23950,23950,23950,23950,5
20240715,134900,577950600,24000,23950,24000,23950,236
20240715,134800,572294100,23950,23950,23950,23950,5
20240715,134700,572174350,24000,23950,24000,23950,344
20240715,134600,563933300,23950,23950,23950,23950,5
20240715,134500,563813550,23950,23950,23950,23950,14
20240715,134400,563478250,23950,23950,23950,23950,0
20240715,134300,563478250,23950,23950,23950,23950,5
20240715,134200,563358500,23950,23950,23950,23950,5
20240715,134100,563238750,24000,24000,24000,24000,3
20240715,134000,563166750,23950,23950,23950,23950,5
20240715,133900,563047000,23950,23950,23950,23950,0
20240715,133800,563047000,23950,23950,23950,23950,5
20240715,133700,562927250,23950,23950,23950,23950,5
20240715,133600,562807500,24000,24000,24000,24000,1
20240715,133500,562783500,23950,23950,23950,23950,5
20240715,133400,562663750,23950,23950,23950,23950,5
20240715,133300,562544000,24000,24000,24000,24000,0
20240715,133200,562544000,24000,24000,24000,23950,208
20240715,133100,557562250,23950,23950,23950,23950,5
20240715,133000,557442500,23950,23950,23950,23950,0
20240715,132900,557442500,23950,23950,24000,23950,562
20240715,132800,543982350,23950,23950,23950,23950,0
20240715,132700,543982350,23950,23950,23950,23950,5
20240715,132600,543862600,23950,23950,23950,23950,35
20240715,132500,543024350,24000,24000,24000,24000,0
20240715,132400,543024350,24000,24000,24000,24000,22
20240715,132300,542496350,24000,24000,24000,24000,55
20240715,132200,541176350,24000,24000,24000,24000,0
20240715,132100,541176350,24000,24000,24000,24000,5
20240715,132000,541056350,24000,24000,24000,24000,1250
20240715,131900,511056350,24000,24000,24000,24000,5
20240715,131800,510936350,24000,24000,24000,24000,5
20240715,131700,510816350,24000,24000,24000,24000,0
20240715,131600,510816350,24000,24000,24000,24000,5
20240715,131500,510696350,24050,24000,24050,24000,6
20240715,131400,510552300,24000,24000,24000,24000,0
20240715,131300,510552300,24000,24000,24000,24000,5
20240715,131200,510432300,24050,24050,24050,24050,1
20240715,131100,510408250,24000,24000,24000,24000,85
20240715,131000,508368250,24000,24050,24050,24000,116
20240715,130900,505584200,24000,24000,24000,24000,0
20240715,130800,505584200,24000,24000,24000,24000,5
20240715,130700,505464200,24050,24000,24050,24000,15
20240715,130600,505103700,24050,24050,24050,24050,10
20240715,130500,504863200,24000,24000,24000,24000,5
20240715,130400,504743200,24050,24050,24050,24050,0
20240715,130300,504743200,24050,24050,24050,24050,20
20240715,130200,504262200,24000,24000,24000,24000,5
20240715,130100,504142200,24050,24050,24050,24050,1
20240715,130000,504118150,24000,24050,24050,24000,14
20240715,125900,503781700,24050,24000,24050,24000,15
20240715,125800,503421200,24050,24050,24050,24050,1
20240715,125700,503397150,24050,24050,24100,24050,939
20240715,125600,480813900,24050,24050,24050,24050,0
20240715,125500,480813900,24050,24100,24100,24050,43
20240715,125400,479777850,24050,24050,24050,24050,5
20240715,125300,479657600,24100,24100,24100,24100,0
20240715,125200,479657600,24100,24050,24100,24050,11
20240715,125100,479392750,24050,24050,24050,24050,5
20240715,125000,479272500,24100,24100,24100,24100,7
20240715,124900,479103800,24050,24050,24050,24050,5
20240715,124800,478983550,24100,24100,24100,24100,7
20240715,124700,478814850,24050,24050,24050,24050,5
20240715,124600,478694600,24050,24050,24050,24050,5
20240715,124500,478574350,24100,24100,24100,24100,7
20240715,124400,478405650,24050,24050,24050,24050,5
20240715,124300,478285400,24100,24050,24100,24050,11
20240715,124200,478020550,24050,24050,24050,24050,0
20240715,124100,478020550,24050,24050,24050,24050,5
20240715,124000,477900300,24100,24100,24100,24100,6
20240715,123900,477755700,24050,24050,24050,24050,5
20240715,123800,477635450,24100,24050,24100,24050,11
20240715,123700,477370600,24050,24050,24050,24050,0
20240715,123600,477370600,24050,24100,24100,24050,12
20240715,123500,477081650,24050,24050,24050,24050,5
20240715,123400,476961400,24100,24100,24100,24100,1
20240715,123300,476937300,24100,24050,24100,24050,11
20240715,123200,476672450,24050,24050,24050,24050,50
20240715,123100,475469950,24050,24100,24100,24050,48
20240715,123000,474313400,24050,24050,24050,24050,5
20240715,122900,474193150,24100,24100,24100,24100,96
20240715,122800,471879550,24050,24050,24050,24050,5
20240715,122700,471759300,24050,24050,24050,24050,5
20240715,122600,471639050,24100,24100,24100,24100,6
20240715,122500,471494450,24050,24100,24100,24050,13
20240715,122400,471181400,24100,24050,24100,24050,12
20240715,122300,470892450,24050,24050,24050,24050,0
20240715,122200,470892450,24050,24050,24050,24050,5
20240715,122100,470772200,24100,24100,24100,24100,6
20240715,122000,470627600,24050,24050,24050,24050,5
20240715,121900,470507350,24100,24050,24100,24050,11
20240715,121800,470242500,24050,24050,24050,24050,0
20240715,121700,470242500,24050,24100,24100,24050,311
20240715,121600,462762650,24050,24050,24050,24050,5
20240715,121500,462642400,24100,24100,24100,24100,0
20240715,121400,462642400,24100,24050,24100,24050,12
20240715,121300,462353450,24050,24050,24050,24050,0
20240715,121200,462353450,24050,24100,24100,24050,20
20240715,121100,461871700,24050,24050,24050,24050,5
20240715,121000,461751450,24100,24100,24100,24100,1
20240715,120900,461727350,24100,24050,24100,24050,11
20240715,120800,461462500,24050,24050,24050,24050,5
20240715,120700,461342250,24100,24100,24100,24100,6
20240715,120600,461197650,24100,24050,24100,24050,105
20240715,120500,458667400,24100,24100,24100,24100,12
20240715,120400,458378200,24050,24100,24100,24050,15
20240715,120300,458016950,24050,24050,24050,24050,5
20240715,120200,457896700,24100,24050,24100,24050,18
20240715,120100,457463500,24050,24050,24050,24050,5
20240715,120000,457343250,24100,24050,24100,24050,11
20240715,115900,457078400,24050,24050,24050,24050,0
20240715,115800,457078400,24050,24100,24100,24050,11
20240715,115700,456813550,24050,24050,24050,24050,0
20240715,115600,456813550,24050,24100,24100,24050,8
20240715,115500,456621000,24100,24050,24100,24050,13
20240715,115400,456308000,24050,24050,24050,24050,0
20240715,115300,456308000,24050,24100,24100,24050,11
20240715,115200,456043150,24050,24050,24050,24050,5
20240715,115100,455922900,24100,24100,24100,24100,4
20240715,115000,455826500,24100,24050,24100,24050,11
20240715,114900,455561650,24100,24100,24100,24100,1
20240715,114800,455537550,24050,24050,24100,24050,14
20240715,114700,455200500,24050,24050,24050,24050,5
20240715,114600,455080250,24100,24100,24100,24100,8
20240715,114500,454887450,24050,24050,24050,24050,5
20240715,114400,454767200,24100,24050,24100,24050,6
20240715,114300,454622850,24100,24050,24100,24050,26
20240715,114200,453997250,24100,24050,24100,24050,30
20240715,114100,453274500,24100,24100,24100,24100,7
20240715,114000,453105800,24050,24100,24100,24050,85
20240715,113900,451057550,24100,24100,24100,24050,31
20240715,113800,450310700,24050,24050,24050,24050,0
20240715,113700,450310700,24050,24050,24050,24050,5
20240715,113600,450190450,24100,24050,24100,24050,12
20240715,113500,449901500,24050,24050,24050,24050,0
20240715,113400,449901500,24050,24100,24100,24050,11
20240715,113300,449636650,24050,24050,24050,24050,0
20240715,113200,449636650,24050,24050,24050,24050,5
20240715,113100,449516400,24100,24050,24100,24050,11
20240715,113000,449251550,24050,24050,24050,24050,0
20240715,112900,449251550,24050,24100,24100,24050,11
20240715,112800,448986700,24050,24050,24050,24050,5
20240715,112700,448866450,24050,24100,24100,24050,29
20240715,112600,448168650,24050,24050,24050,24050,5
20240715,112500,448048400,24100,24100,24100,24100,1
20240715,112400,448024300,24050,24050,24100,24050,111
20240715,112300,445354450,24050,24050,24050,24050,5
20240715,112200,445234200,24100,24100,24100,24100,6
20240715,112100,445089600,24050,24050,24050,24050,5
20240715,112000,444969350,24050,24100,24100,24050,11
20240715,111900,444704500,24050,24050,24050,24050,0
20240715,111800,444704500,24050,24050,24050,24050,5
20240715,111700,444584250,24100,24050,24100,24050,12
20240715,111600,444295300,24050,24050,24050,24050,0
20240715,111500,444295300,24050,24050,24150,24050,211
20240715,111400,439220150,24050,24050,24050,24050,30
20240715,111300,438498650,24050,24150,24150,24050,621
20240715,111200,423503000,24050,24050,24050,24050,5
20240715,111100,423382750,24150,24150,24150,24150,0
20240715,111000,423382750,24150,24050,24150,24050,13
20240715,110900,423069500,24050,24050,24050,24050,8
20240715,110800,422877100,24150,24100,24150,24100,11
20240715,110700,422611600,24100,24100,24100,24100,5
20240715,110600,422491100,24150,24150,24150,24150,0
20240715,110500,422491100,24150,24050,24150,24050,11
20240715,110400,422225950,24050,24050,24050,24050,5
20240715,110300,422105700,24150,24150,24150,24150,11
20240715,110200,421840050,24050,24050,24050,24050,5
20240715,110100,421719800,24150,24050,24150,24050,11
20240715,110000,421454650,24150,24150,24150,24150,12
20240715,105900,421164850,24100,24050,24100,24050,55
20240715,105800,419839600,24150,24150,24150,24150,7
20240715,105700,419670550,24050,24050,24050,24050,5
20240715,105600,419550300,24150,24050,24150,24050,11
20240715,105500,419285150,24050,24050,24050,24050,67
20240715,105400,417673800,24050,24150,24150,24050,11
20240715,105300,417408650,24150,24100,24150,24100,10
20240715,105200,417167400,24100,24100,24100,24100,0
20240715,105100,417167400,24100,24100,24150,24100,17
20240715,105000,416757400,24100,24100,24100,24100,0
20240715,104900,416757400,24100,24150,24150,24100,12
20240715,104800,416467850,24150,24100,24150,24100,6
20240715,104700,416323200,24100,24100,24100,24100,3
20240715,104600,416250900,24100,24100,24100,24100,3
20240715,104500,416178600,24100,24100,24100,24100,5
20240715,104400,416058100,24100,24100,24100,24100,1
20240715,104300,416034000,24050,24050,24050,24050,5
20240715,104200,415913750,24100,24100,24100,24100,6
20240715,104100,415769150,24050,24100,24100,24050,9
20240715,104000,415552500,24100,24100,24100,24100,11
20240715,103900,415287400,24150,24100,24150,24100,60
20240715,103800,413841050,24050,24050,24050,24050,105
20240715,103700,411315800,24150,24050,24150,24050,11
20240715,103600,411050650,24050,24050,24050,24050,4
20240715,103500,410954450,24050,24150,24150,24050,36
20240715,103400,410087550,24100,24100,24100,24100,20
20240715,103300,409605550,24050,24100,24100,24050,19
20240715,103200,409147900,24150,24100,24150,24100,11
20240715,103100,408882500,24100,24100,24100,24100,0
20240715,103000,408882500,24100,24150,24150,24100,12
20240715,102900,408592950,24100,24100,24100,24100,5
20240715,102800,408472450,24100,24150,24150,24100,24
20240715,102700,407893650,24100,24100,24100,24100,100
20240715,102600,405483650,24100,24100,24100,24100,55
20240715,102500,404158150,24050,24100,24100,24050,11
20240715,102400,403893300,24050,24050,24050,24050,5
20240715,102300,403773050,24100,24100,24100,24100,247
20240715,102200,397820350,24050,24050,24050,24050,6
20240715,102100,397676050,24050,24050,24050,24050,5
20240715,102000,397555800,24100,24100,24100,24100,7
20240715,101900,397387100,24050,24050,24050,24050,176
20240715,101800,393154300,24050,23950,24050,23950,83
20240715,101700,391162250,24000,24000,24000,24000,58
20240715,101600,389770250,24000,24050,24050,24000,24
20240715,101500,389193300,24000,24000,24000,24000,1
20240715,101400,389169300,23950,24000,24000,23950,440
20240715,101300,378609550,24000,24000,24000,23950,16
20240715,101200,378225800,23950,23950,23950,23950,0
20240715,101100,378225800,23950,24000,24000,23950,32
20240715,101000,377458050,24000,24000,24000,24000,131
20240715,100900,374314050,24050,24050,24050,24050,6
20240715,100800,374169750,24000,24000,24050,24000,7
20240715,100700,374001700,24000,24050,24050,24000,472
20240715,100600,362663350,24000,24050,24050,24000,63
20240715,100500,361150950,24000,24000,24000,24000,5
20240715,100400,361030950,24050,24050,24050,24050,6
20240715,100300,360886650,23950,23950,23950,23950,5
20240715,100200,360766900,24050,23950,24050,23950,12
20240715,100100,360478800,23950,23950,23950,23950,0
20240715,100000,360478800,23950,24050,24050,23950,6
20240715,095900,360335000,24050,24000,24050,23950,469
20240715,095800,349086750,23950,24000,24000,23950,105
20240715,095700,346567000,24000,24000,24000,23900,503
20240715,095600,334499600,24050,24000,24050,23900,2102
20240715,095500,284165900,24000,24000,24000,24000,5
20240715,095400,284045900,24050,24000,24050,24000,50
20240715,095300,282845150,24050,24050,24050,24050,16
20240715,095200,282460350,24050,24050,24050,24000,18
20240715,095100,282027700,24000,24000,24000,24000,0
20240715,095000,282027700,24000,24050,24050,24000,121
20240715,094900,279123400,24000,24000,24000,24000,5
20240715,094800,279003400,24050,24050,24050,24050,2
20240715,094700,278955300,24050,24000,24050,24000,198
20240715,094600,274203000,24050,24000,24050,24000,7
20240715,094500,274034900,24050,24050,24050,24050,7
20240715,094400,273866550,24050,24050,24050,23950,16
20240715,094300,273482250,23950,24050,24050,23950,56
20240715,094200,272140450,23950,24050,24050,23950,36
20240715,094100,271275150,24050,23950,24050,23950,6
20240715,094000,271131350,23950,24000,24000,23950,469
20240715,093900,259898650,24000,24050,24050,24000,79
20240715,093800,257998850,24050,23950,24050,23950,37
20240715,093700,257110500,24050,24050,24050,24050,0
20240715,093600,257110500,24050,24000,24050,24000,517
20240715,093500,244702200,24000,24000,24000,24000,112
20240715,093400,242014200,24000,24100,24100,24000,28
20240715,093300,241341500,24100,24000,24100,23950,222
20240715,093200,236005550,24000,24000,24000,24000,22
20240715,093100,235477550,24100,24100,24100,24000,501
20240715,093000,223449750,24100,24100,24100,24100,5
20240715,092900,223329250,24200,24100,24200,24050,262
20240715,092800,217021950,24100,24100,24100,24100,141
20240715,092700,213623850,24100,24250,24250,24100,412
20240715,092600,203693750,24100,24200,24200,24100,762
20240715,092500,185310000,24200,24200,24200,24200,11
20240715,092400,185043800,24350,24350,24350,24350,7
20240715,092300,184873350,24200,24200,24200,24200,10
20240715,092200,184631350,24350,24250,24350,24150,210
20240715,092100,179529350,24250,24150,24250,24150,32
20240715,092000,178755650,24150,24150,24150,24150,23
20240715,091900,178200200,24250,24250,24250,24250,7
20240715,091800,178030450,24150,24200,24200,24150,883
20240715,091700,156681650,24250,24200,24250,24200,21
20240715,091600,156173150,24200,24250,24250,24200,114
20240715,091500,153409650,24200,24300,24300,24200,11
20240715,091400,153142850,24200,24200,24200,24200,5
20240715,091300,153021850,24300,24300,24300,24300,326
20240715,091200,145100050,24300,24300,24350,24300,147
20240715,091100,141527650,24300,24300,24300,24300,1
20240715,091000,141503350,24200,24250,24300,24200,219
20240715,090900,136192600,24250,24300,24300,24250,2
20240715,090800,136144050,24300,24300,24300,24300,55
20240715,090700,134807550,24350,24300,24350,24300,115
20240715,090600,132012300,24300,24300,24300,24300,407
20240715,090500,122122200,24300,24200,24500,24200,3244
20240715,090400,42768150,24200,24200,24200,24200,1
20240715,090300,42743950,24300,24300,24300,24300,0
20240715,090200,42743950,24300,24150,24300,24100,1164
20240715,090100,14669300,24200,24300,24300,24200,278
20240715,090000,7934000,24300,24350,24350,24250,226