KissMeData/089980/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200700,1534512850,26600,26600,26600,26600,970
20240716,200600,1534512850,26600,26600,26600,26600,0
20240716,200500,1534512850,26600,26600,26600,26600,0
20240716,200400,1534512850,26600,26600,26600,26600,0
20240716,200300,1534512850,26600,26600,26600,26600,0
20240716,200200,1534512850,26600,26600,26600,26600,0
20240716,200100,1534512850,26600,26600,26600,26600,0
20240716,200000,1534512850,26600,26600,26600,26600,0
20240716,195900,1534512850,26600,26600,26600,26600,0
20240716,195800,1534512850,26600,26600,26600,26600,0
20240716,195700,1534512850,26600,26600,26600,26600,0
20240716,195600,1534512850,26600,26600,26600,26600,0
20240716,195500,1534512850,26600,26600,26600,26600,0
20240716,195400,1534512850,26600,26600,26600,26600,0
20240716,195300,1534512850,26600,26600,26600,26600,0
20240716,195200,1534512850,26600,26600,26600,26600,0
20240716,195100,1534512850,26600,26600,26600,26600,0
20240716,195000,1534512850,26600,26600,26600,26600,0
20240716,194900,1534512850,26600,26600,26600,26600,0
20240716,194800,1534512850,26600,26600,26600,26600,0
20240716,194700,1534512850,26600,26600,26600,26600,0
20240716,194600,1534512850,26600,26600,26600,26600,0
20240716,194500,1534512850,26600,26600,26600,26600,0
20240716,194400,1534512850,26600,26600,26600,26600,0
20240716,194300,1534512850,26600,26600,26600,26600,0
20240716,194200,1534512850,26600,26600,26600,26600,0
20240716,194100,1534512850,26600,26600,26600,26600,0
20240716,194000,1534512850,26600,26600,26600,26600,0
20240716,193900,1534512850,26600,26600,26600,26600,0
20240716,193800,1534512850,26600,26600,26600,26600,0
20240716,193700,1534512850,26600,26600,26600,26600,970
20240716,193600,1534512850,26600,26600,26600,26600,0
20240716,193500,1534512850,26600,26600,26600,26600,0
20240716,193400,1534512850,26600,26600,26600,26600,0
20240716,193300,1534512850,26600,26600,26600,26600,0
20240716,193200,1534512850,26600,26600,26600,26600,0
20240716,193100,1534512850,26600,26600,26600,26600,0
20240716,193000,1534512850,26600,26600,26600,26600,0
20240716,192900,1534512850,26600,26600,26600,26600,0
20240716,192800,1534512850,26600,26600,26600,26600,0
20240716,192700,1534512850,26600,26600,26600,26600,0
20240716,192600,1534512850,26600,26600,26600,26600,0
20240716,192500,1534512850,26600,26600,26600,26600,0
20240716,192400,1534512850,26600,26600,26600,26600,0
20240716,192300,1534512850,26600,26600,26600,26600,0
20240716,192200,1534512850,26600,26600,26600,26600,0
20240716,192100,1534512850,26600,26600,26600,26600,0
20240716,192000,1534512850,26600,26600,26600,26600,0
20240716,191900,1534512850,26600,26600,26600,26600,0
20240716,191800,1534512850,26600,26600,26600,26600,0
20240716,191700,1534512850,26600,26600,26600,26600,0
20240716,191600,1534512850,26600,26600,26600,26600,0
20240716,191500,1534512850,26600,26600,26600,26600,0
20240716,191400,1534512850,26600,26600,26600,26600,0
20240716,191300,1534512850,26600,26600,26600,26600,0
20240716,191200,1534512850,26600,26600,26600,26600,0
20240716,191100,1534512850,26600,26600,26600,26600,0
20240716,191000,1534512850,26600,26600,26600,26600,0
20240716,190900,1534512850,26600,26600,26600,26600,0
20240716,190800,1534512850,26600,26600,26600,26600,0
20240716,190700,1534512850,26600,26600,26600,26600,970
20240716,190600,1534512850,26600,26600,26600,26600,0
20240716,190500,1534512850,26600,26600,26600,26600,0
20240716,190400,1534512850,26600,26600,26600,26600,0
20240716,190300,1534512850,26600,26600,26600,26600,0
20240716,190200,1534512850,26600,26600,26600,26600,0
20240716,190100,1534512850,26600,26600,26600,26600,0
20240716,190000,1534512850,26600,26600,26600,26600,0
20240716,185900,1534512850,26600,26600,26600,26600,0
20240716,185800,1534512850,26600,26600,26600,26600,0
20240716,185700,1534512850,26600,26600,26600,26600,0
20240716,185600,1534512850,26600,26600,26600,26600,0
20240716,185500,1534512850,26600,26600,26600,26600,0
20240716,185400,1534512850,26600,26600,26600,26600,0
20240716,185300,1534512850,26600,26600,26600,26600,0
20240716,185200,1534512850,26600,26600,26600,26600,0
20240716,185100,1534512850,26600,26600,26600,26600,0
20240716,185000,1534512850,26600,26600,26600,26600,0
20240716,184900,1534512850,26600,26600,26600,26600,0
20240716,184800,1534512850,26600,26600,26600,26600,0
20240716,184700,1534512850,26600,26600,26600,26600,0
20240716,184600,1534512850,26600,26600,26600,26600,0
20240716,184500,1534512850,26600,26600,26600,26600,0
20240716,184400,1534512850,26600,26600,26600,26600,0
20240716,184300,1534512850,26600,26600,26600,26600,0
20240716,184200,1534512850,26600,26600,26600,26600,0
20240716,184100,1534512850,26600,26600,26600,26600,0
20240716,184000,1534512850,26600,26600,26600,26600,0
20240716,183900,1534512850,26600,26600,26600,26600,0
20240716,183800,1534512850,26600,26600,26600,26600,0
20240716,183700,1534512850,26600,26600,26600,26600,970
20240716,183600,1534512850,26600,26600,26600,26600,0
20240716,183500,1534512850,26600,26600,26600,26600,0
20240716,183400,1534512850,26600,26600,26600,26600,0
20240716,183300,1534512850,26600,26600,26600,26600,0
20240716,183200,1534512850,26600,26600,26600,26600,0
20240716,183100,1534512850,26600,26600,26600,26600,0
20240716,183000,1534512850,26600,26600,26600,26600,0
20240716,182900,1534512850,26600,26600,26600,26600,0
20240716,182800,1534512850,26600,26600,26600,26600,0
20240716,182700,1534512850,26600,26600,26600,26600,0
20240716,182600,1534512850,26600,26600,26600,26600,0
20240716,182500,1534512850,26600,26600,26600,26600,0
20240716,182400,1534512850,26600,26600,26600,26600,0
20240716,182300,1534512850,26600,26600,26600,26600,0
20240716,182200,1534512850,26600,26600,26600,26600,0
20240716,182100,1534512850,26600,26600,26600,26600,0
20240716,182000,1534512850,26600,26600,26600,26600,0
20240716,181900,1534512850,26600,26600,26600,26600,0
20240716,181800,1534512850,26600,26600,26600,26600,0
20240716,181700,1534512850,26600,26600,26600,26600,0
20240716,181600,1534512850,26600,26600,26600,26600,0
20240716,181500,1534512850,26600,26600,26600,26600,0
20240716,181400,1534512850,26600,26600,26600,26600,0
20240716,181300,1534512850,26600,26600,26600,26600,0
20240716,181200,1534512850,26600,26600,26600,26600,0
20240716,181100,1534512850,26600,26600,26600,26600,0
20240716,181000,1534512850,26600,26600,26600,26600,0
20240716,180900,1534512850,26600,26600,26600,26600,0
20240716,180800,1534512850,26600,26600,26600,26600,0
20240716,180700,1534512850,26600,26600,26600,26600,970
20240716,180600,1534512850,26600,26600,26600,26600,0
20240716,180500,1534512850,26600,26600,26600,26600,0
20240716,180400,1534512850,26600,26600,26600,26600,0
20240716,180300,1534512850,26600,26600,26600,26600,0
20240716,180200,1534512850,26600,26600,26600,26600,0
20240716,180100,1534512850,26600,26600,26600,26600,0
20240716,180000,1534512850,26600,26600,26600,26600,0
20240716,175900,1534512850,26600,26600,26600,26600,0
20240716,175800,1534512850,26600,26600,26600,26600,0
20240716,175700,1534512850,26600,26600,26600,26600,0
20240716,175600,1534512850,26600,26600,26600,26600,0
20240716,175500,1534512850,26600,26600,26600,26600,0
20240716,175400,1534512850,26600,26600,26600,26600,0
20240716,175300,1534512850,26600,26600,26600,26600,0
20240716,175200,1534512850,26600,26600,26600,26600,0
20240716,175100,1534512850,26600,26600,26600,26600,0
20240716,175000,1534512850,26600,26600,26600,26600,0
20240716,174900,1534512850,26600,26600,26600,26600,0
20240716,174800,1534512850,26600,26600,26600,26600,0
20240716,174700,1534512850,26600,26600,26600,26600,0
20240716,174600,1534512850,26600,26600,26600,26600,0
20240716,174500,1534512850,26600,26600,26600,26600,0
20240716,174400,1534512850,26600,26600,26600,26600,0
20240716,174300,1534512850,26600,26600,26600,26600,0
20240716,174200,1534512850,26600,26600,26600,26600,0
20240716,174100,1534512850,26600,26600,26600,26600,0
20240716,174000,1534512850,26600,26600,26600,26600,0
20240716,173900,1534512850,26600,26600,26600,26600,0
20240716,173800,1534512850,26600,26600,26600,26600,0
20240716,173700,1534512850,26600,26600,26600,26600,970
20240716,173600,1534512850,26600,26600,26600,26600,0
20240716,173500,1534512850,26600,26600,26600,26600,0
20240716,173400,1534512850,26600,26600,26600,26600,0
20240716,173300,1534512850,26600,26600,26600,26600,0
20240716,173200,1534512850,26600,26600,26600,26600,0
20240716,173100,1534512850,26600,26600,26600,26600,0
20240716,173000,1534512850,26600,26600,26600,26600,0
20240716,172900,1534512850,26600,26600,26600,26600,0
20240716,172800,1534512850,26600,26600,26600,26600,0
20240716,172700,1534512850,26600,26600,26600,26600,0
20240716,172600,1534512850,26600,26600,26600,26600,0
20240716,172500,1534512850,26600,26600,26600,26600,0
20240716,172400,1534512850,26600,26600,26600,26600,0
20240716,172300,1534512850,26600,26600,26600,26600,0
20240716,172200,1534512850,26600,26600,26600,26600,0
20240716,172100,1534512850,26600,26600,26600,26600,0
20240716,172000,1534512850,26600,26600,26600,26600,0
20240716,171900,1534512850,26600,26600,26600,26600,0
20240716,171800,1534512850,26600,26600,26600,26600,0
20240716,171700,1534512850,26600,26600,26600,26600,0
20240716,171600,1534512850,26600,26600,26600,26600,0
20240716,171500,1534512850,26600,26600,26600,26600,0
20240716,171400,1534512850,26600,26600,26600,26600,0
20240716,171300,1534512850,26600,26600,26600,26600,0
20240716,171200,1534512850,26600,26600,26600,26600,0
20240716,171100,1534512850,26600,26600,26600,26600,0
20240716,171000,1534512850,26600,26600,26600,26600,0
20240716,170900,1534512850,26600,26600,26600,26600,0
20240716,170800,1534512850,26600,26600,26600,26600,0
20240716,170700,1534512850,26600,26600,26600,26600,970
20240716,170600,1534512850,26600,26600,26600,26600,0
20240716,170500,1534512850,26600,26600,26600,26600,0
20240716,170400,1534512850,26600,26600,26600,26600,0
20240716,170300,1534512850,26600,26600,26600,26600,0
20240716,170200,1534512850,26600,26600,26600,26600,0
20240716,170100,1534512850,26600,26600,26600,26600,0
20240716,170000,1534512850,26600,26600,26600,26600,0
20240716,165900,1534512850,26600,26600,26600,26600,0
20240716,165800,1534512850,26600,26600,26600,26600,0
20240716,165700,1534512850,26600,26600,26600,26600,0
20240716,165600,1534512850,26600,26600,26600,26600,0
20240716,165500,1534512850,26600,26600,26600,26600,0
20240716,165400,1534512850,26600,26600,26600,26600,0
20240716,165300,1534512850,26600,26600,26600,26600,0
20240716,165200,1534512850,26600,26600,26600,26600,0
20240716,165100,1534512850,26600,26600,26600,26600,0
20240716,165000,1534512850,26600,26600,26600,26600,0
20240716,164900,1534512850,26600,26600,26600,26600,0
20240716,164800,1534512850,26600,26600,26600,26600,0
20240716,164700,1534512850,26600,26600,26600,26600,0
20240716,164600,1534512850,26600,26600,26600,26600,0
20240716,164500,1534512850,26600,26600,26600,26600,0
20240716,164400,1534512850,26600,26600,26600,26600,0
20240716,164300,1534512850,26600,26600,26600,26600,0
20240716,164200,1534512850,26600,26600,26600,26600,0
20240716,164100,1534512850,26600,26600,26600,26600,0
20240716,164000,1534512850,26600,26600,26600,26600,0
20240716,163900,1534512850,26600,26600,26600,26600,0
20240716,163800,1534512850,26600,26600,26600,26600,0
20240716,163700,1534512850,26600,26600,26600,26600,970
20240716,163600,1534512850,26600,26600,26600,26600,0
20240716,163500,1534512850,26600,26600,26600,26600,0
20240716,163400,1534512850,26600,26600,26600,26600,0
20240716,163300,1534512850,26600,26600,26600,26600,0
20240716,163200,1534512850,26600,26600,26600,26600,0
20240716,163100,1534512850,26600,26600,26600,26600,0
20240716,163000,1534512850,26600,26600,26600,26600,0
20240716,162900,1534512850,26600,26600,26600,26600,0
20240716,162800,1534512850,26600,26600,26600,26600,0
20240716,162700,1534512850,26600,26600,26600,26600,0
20240716,162600,1534512850,26600,26600,26600,26600,0
20240716,162500,1534512850,26600,26600,26600,26600,0
20240716,162400,1534512850,26600,26600,26600,26600,0
20240716,162300,1534512850,26600,26600,26600,26600,0
20240716,162200,1534512850,26600,26600,26600,26600,0
20240716,162100,1534512850,26600,26600,26600,26600,0
20240716,162000,1534512850,26600,26600,26600,26600,0
20240716,161900,1534512850,26600,26600,26600,26600,0
20240716,161800,1534512850,26600,26600,26600,26600,0
20240716,161700,1534512850,26600,26600,26600,26600,0
20240716,161600,1534512850,26600,26600,26600,26600,0
20240716,161500,1534512850,26600,26600,26600,26600,0
20240716,161400,1534512850,26600,26600,26600,26600,0
20240716,161300,1534512850,26600,26600,26600,26600,0
20240716,161200,1534512850,26600,26600,26600,26600,0
20240716,161100,1534512850,26600,26600,26600,26600,0
20240716,161000,1534512850,26600,26600,26600,26600,0
20240716,160900,1534512850,26600,26600,26600,26600,0
20240716,160800,1534512850,26600,26600,26600,26600,0
20240716,160700,1534512850,26600,26600,26600,26600,970
20240716,160600,1534512850,26600,26600,26600,26600,0
20240716,160500,1534512850,26600,26600,26600,26600,0
20240716,160400,1534512850,26600,26600,26600,26600,0
20240716,160300,1534512850,26600,26600,26600,26600,0
20240716,160200,1534512850,26600,26600,26600,26600,0
20240716,160100,1534512850,26600,26600,26600,26600,0
20240716,160000,1534512850,26600,26600,26600,26600,0
20240716,155900,1534512850,26600,26600,26600,26600,0
20240716,155800,1534512850,26600,26600,26600,26600,0
20240716,155700,1534512850,26600,26600,26600,26600,0
20240716,155600,1534512850,26600,26600,26600,26600,0
20240716,155500,1534512850,26600,26600,26600,26600,0
20240716,155400,1534512850,26600,26600,26600,26600,0
20240716,155300,1534512850,26600,26600,26600,26600,0
20240716,155200,1534512850,26600,26600,26600,26600,0
20240716,155100,1534512850,26600,26600,26600,26600,0
20240716,155000,1534512850,26600,26600,26600,26600,0
20240716,154900,1534512850,26600,26600,26600,26600,0
20240716,154800,1534512850,26600,26600,26600,26600,0
20240716,154700,1534512850,26600,26600,26600,26600,0
20240716,154600,1534512850,26600,26600,26600,26600,0
20240716,154500,1534512850,26600,26600,26600,26600,0
20240716,154400,1534512850,26600,26600,26600,26600,0
20240716,154300,1534512850,26600,26600,26600,26600,0
20240716,154200,1534512850,26600,26600,26600,26600,0
20240716,154100,1534512850,26600,26600,26600,26600,0
20240716,154000,1534512850,26600,26600,26600,26600,0
20240716,153900,1534512850,26600,26600,26600,26600,0
20240716,153800,1534512850,26600,26600,26600,26600,0
20240716,153700,1534512850,26600,26600,26600,26600,970
20240716,153600,1534512850,26600,26600,26600,26600,0
20240716,153500,1534512850,26600,26600,26600,26600,0
20240716,153400,1534512850,26600,26600,26600,26600,0
20240716,153300,1534512850,26600,26600,26600,26600,0
20240716,153200,1534512850,26600,26600,26600,26600,0
20240716,153100,1534512850,26600,26600,26600,26600,0
20240716,153000,1534512850,26600,26600,26600,26600,970
20240716,152900,1508710850,26650,26650,26650,26650,0
20240716,152800,1508710850,26650,26650,26650,26650,0
20240716,152700,1508710850,26650,26650,26650,26650,0
20240716,152600,1508710850,26650,26650,26650,26650,0
20240716,152500,1508710850,26650,26650,26650,26650,0
20240716,152400,1508710850,26650,26650,26650,26650,0
20240716,152300,1508710850,26650,26650,26650,26650,0
20240716,152200,1508710850,26650,26650,26650,26650,0
20240716,152100,1508710850,26650,26650,26650,26650,0
20240716,152000,1508710850,26650,26650,26650,26650,0
20240716,151900,1508710850,26650,26600,26650,26500,1020
20240716,151800,1481652100,26550,26600,26600,26550,95
20240716,151700,1479125500,26600,26650,26650,26600,63
20240716,151600,1477448700,26600,26600,26600,26550,821
20240716,151500,1455610200,26600,26500,26600,26500,1168
20240716,151400,1424585700,26500,26500,26550,26500,163
20240716,151300,1420264650,26550,26500,26550,26450,1303
20240716,151200,1385733950,26500,26450,26500,26450,171
20240716,151100,1381203500,26500,26450,26500,26450,8
20240716,151000,1380991600,26350,26500,26550,26350,1672
20240716,150900,1336791050,26500,26500,26500,26500,612
20240716,150800,1320573050,26550,26550,26600,26550,276
20240716,150700,1313244000,26550,26550,26600,26500,1084
20240716,150600,1284456150,26550,26600,26600,26550,1136
20240716,150500,1254293600,26550,26600,26600,26550,12
20240716,150400,1253974500,26550,26600,26600,26550,3
20240716,150300,1253894800,26600,26550,26600,26550,337
20240716,150200,1244933700,26550,26600,26600,26550,251
20240716,150100,1238268400,26600,26550,26600,26550,11
20240716,150000,1237975850,26600,26550,26600,26550,57
20240716,145900,1236459750,26550,26550,26550,26550,386
20240716,145800,1226211450,26550,26500,26550,26500,26
20240716,145700,1225521200,26550,26550,26550,26550,787
20240716,145600,1204626350,26550,26550,26550,26550,1
20240716,145500,1204599800,26600,26600,26600,26600,55
20240716,145400,1203136800,26550,26550,26550,26550,51
20240716,145300,1201782750,26600,26600,26600,26600,0
20240716,145200,1201782750,26600,26650,26650,26600,592
20240716,145100,1186034300,26600,26600,26600,26600,66
20240716,145000,1184278700,26650,26650,26650,26650,0
20240716,144900,1184278700,26650,26650,26650,26650,22
20240716,144800,1183692400,26600,26650,26650,26600,37
20240716,144700,1182706450,26650,26700,26700,26650,362
20240716,144600,1173058150,26700,26700,26700,26700,82
20240716,144500,1170868750,26650,26700,26700,26650,11
20240716,144400,1170575100,26650,26700,26700,26650,31
20240716,144300,1169747700,26700,26650,26700,26650,35
20240716,144200,1168814450,26650,26650,26700,26650,331
20240716,144100,1159992800,26700,26700,26700,26650,18
20240716,144000,1159512450,26600,26650,26650,26600,2011
20240716,143900,1105920550,26600,26600,26600,26600,1
20240716,143800,1105893950,26650,26650,26650,26650,0
20240716,143700,1105893950,26650,26650,26650,26650,0
20240716,143600,1105893950,26650,26650,26650,26600,37
20240716,143500,1104908000,26600,26600,26600,26600,5
20240716,143400,1104775000,26650,26650,26650,26650,201
20240716,143300,1099418350,26650,26600,26650,26600,14
20240716,143200,1099045450,26600,26650,26650,26600,41
20240716,143100,1097952850,26650,26650,26650,26650,10
20240716,143000,1097686350,26600,26600,26600,26600,3
20240716,142900,1097606550,26600,26600,26600,26600,27
20240716,142800,1096888350,26600,26650,26650,26600,29
20240716,142700,1096115700,26650,26600,26650,26550,120
20240716,142600,1092923700,26550,26550,26550,26550,1
20240716,142500,1092897150,26600,26600,26600,26600,0
20240716,142400,1092897150,26600,26600,26600,26600,26
20240716,142300,1092205550,26550,26550,26550,26550,27
20240716,142200,1091488700,26600,26650,26650,26600,373
20240716,142100,1081566400,26600,26600,26600,26600,1
20240716,142000,1081539800,26650,26600,26650,26600,26
20240716,141900,1080846950,26650,26650,26650,26650,0
20240716,141800,1080846950,26650,26650,26650,26650,430
20240716,141700,1069387450,26600,26600,26650,26600,82
20240716,141600,1067205750,26650,26600,26650,26600,158
20240716,141500,1063000700,26600,26600,26600,26600,0
20240716,141400,1063000700,26600,26650,26650,26600,14
20240716,141300,1062627950,26600,26550,26600,26550,151
20240716,141200,1058611400,26600,26600,26600,26600,25
20240716,141100,1057946400,26550,26550,26550,26550,0
20240716,141000,1057946400,26550,26550,26550,26550,1
20240716,140900,1057919850,26600,26600,26600,26600,0
20240716,140800,1057919850,26600,26600,26600,26550,45
20240716,140700,1056723350,26550,26600,26600,26550,41
20240716,140600,1055632800,26600,26600,26600,26600,239
20240716,140500,1049275400,26650,26600,26650,26600,97
20240716,140400,1046694700,26650,26650,26650,26600,86
20240716,140300,1044402850,26650,26650,26650,26650,50
20240716,140200,1043070350,26650,26650,26650,26650,130
20240716,140100,1039605850,26550,26550,26650,26550,1001
20240716,140000,1012985250,26550,26550,26550,26550,25
20240716,135900,1012321500,26500,26500,26500,26500,23
20240716,135800,1011712000,26550,26550,26550,26550,54
20240716,135700,1010278300,26600,26600,26600,26600,0
20240716,135600,1010278300,26600,26600,26600,26600,35
20240716,135500,1009347300,26550,26600,26600,26550,91
20240716,135400,1006930750,26550,26550,26600,26550,21
20240716,135300,1006372700,26600,26600,26600,26600,0
20240716,135200,1006372700,26600,26550,26600,26500,1415
20240716,135100,968795800,26550,26500,26550,26500,11
20240716,135000,968503800,26550,26550,26550,26550,210
20240716,134900,962928300,26500,26550,26550,26500,16
20240716,134800,962503800,26500,26550,26550,26500,26
20240716,134700,961813550,26550,26550,26550,26550,20
20240716,134600,961282550,26550,26550,26550,26550,10
20240716,134500,961017050,26500,26500,26500,26500,1
20240716,134400,960990550,26550,26500,26550,26500,67
20240716,134300,959213600,26550,26550,26550,26550,0
20240716,134200,959213600,26550,26500,26550,26500,63
20240716,134100,957542850,26550,26550,26550,26550,0
20240716,134000,957542850,26550,26500,26550,26500,55
20240716,133900,956083350,26500,26500,26500,26500,2
20240716,133800,956030350,26550,26550,26550,26550,0
20240716,133700,956030350,26550,26550,26550,26550,1041
20240716,133600,928391800,26550,26450,26550,26450,188
20240716,133500,923407100,26450,26450,26450,26450,100
20240716,133400,920762100,26500,26500,26500,26500,0
20240716,133300,920762100,26500,26500,26500,26500,10
20240716,133200,920497100,26450,26500,26500,26450,49
20240716,133100,919198650,26500,26500,26500,26500,5
20240716,133000,919066150,26500,26500,26500,26500,0
20240716,132900,919066150,26500,26500,26500,26450,60
20240716,132800,917476250,26450,26500,26500,26450,640
20240716,132700,900546500,26450,26500,26500,26450,47
20240716,132600,899303050,26500,26500,26550,26450,130
20240716,132500,895857650,26500,26500,26500,26500,365
20240716,132400,886185150,26550,26500,26550,26500,95
20240716,132300,883666400,26500,26500,26500,26500,1
20240716,132200,883639900,26550,26500,26550,26500,85
20240716,132100,881386900,26550,26500,26550,26500,70
20240716,132000,879530900,26550,26550,26550,26500,36
20240716,131900,878575150,26550,26550,26550,26550,64
20240716,131800,876875950,26550,26500,26550,26500,69
20240716,131700,875044050,26500,26500,26550,26500,16
20240716,131600,874619550,26550,26500,26550,26500,76
20240716,131500,872604250,26500,26550,26550,26500,3
20240716,131400,872524650,26550,26550,26550,26550,10
20240716,131300,872259150,26450,26400,26550,26400,1003
20240716,131200,845677000,26450,26450,26450,26450,25
20240716,131100,845015750,26450,26450,26450,26400,62
20240716,131000,843375950,26400,26400,26400,26400,1
20240716,130900,843349550,26450,26450,26450,26450,0
20240716,130800,843349550,26450,26450,26450,26450,10
20240716,130700,843085050,26400,26450,26450,26400,98
20240716,130600,840493000,26400,26400,26400,26400,198
20240716,130500,835265800,26400,26350,26400,26350,11
20240716,130400,834975450,26350,26350,26350,26350,2
20240716,130300,834922750,26400,26400,26400,26400,25
20240716,130200,834262750,26400,26400,26400,26400,0
20240716,130100,834262750,26400,26350,26400,26350,16
20240716,130000,833840400,26400,26400,26400,26400,1
20240716,125900,833814000,26400,26400,26400,26400,15
20240716,125800,833418000,26350,26400,26400,26350,26
20240716,125700,832731650,26400,26400,26400,26400,0
20240716,125600,832731650,26400,26400,26400,26400,55
20240716,125500,831279650,26350,26350,26400,26350,312
20240716,125400,823055700,26350,26400,26400,26350,26
20240716,125300,822369350,26400,26400,26400,26400,0
20240716,125200,822369350,26400,26400,26400,26400,15
20240716,125100,821973350,26350,26350,26400,26350,31
20240716,125000,821156000,26350,26350,26350,26300,176
20240716,124900,816520900,26300,26300,26300,26300,150
20240716,124800,812575900,26300,26300,26300,26300,1
20240716,124700,812549600,26350,26350,26350,26350,5
20240716,124600,812417850,26350,26350,26350,26350,25
20240716,124500,811759100,26300,26300,26300,26300,1
20240716,124400,811732800,26350,26350,26350,26350,0
20240716,124300,811732800,26350,26350,26350,26350,276
20240716,124200,804460200,26400,26400,26400,26350,36
20240716,124100,803509850,26400,26400,26400,26400,0
20240716,124000,803509850,26400,26400,26400,26400,10
20240716,123900,803245850,26400,26300,26400,26300,28
20240716,123800,802508350,26400,26400,26400,26400,0
20240716,123700,802508350,26400,26250,26400,26250,1000
20240716,123600,776184800,26250,26250,26250,26250,156
20240716,123500,772089800,26300,26300,26300,26300,0
20240716,123400,772089800,26300,26300,26300,26300,10
20240716,123300,771826800,26250,26200,26250,26200,20
20240716,123200,771302300,26200,26250,26250,26200,32
20240716,123100,770462350,26250,26250,26250,26250,0
20240716,123000,770462350,26250,26250,26250,26250,0
20240716,122900,770462350,26250,26250,26250,26250,124
20240716,122800,767207350,26300,26300,26300,26300,25
20240716,122700,766549850,26250,26250,26250,26250,0
20240716,122600,766549850,26250,26250,26250,26250,1
20240716,122500,766523600,26250,26250,26250,26250,0
20240716,122400,766523600,26250,26250,26250,26250,1
20240716,122300,766497350,26200,26300,26300,26200,11
20240716,122200,766208150,26300,26300,26300,26300,0
20240716,122100,766208150,26300,26300,26300,26300,10
20240716,122000,765945150,26300,26250,26300,26200,39
20240716,121900,764920850,26250,26250,26250,26250,0
20240716,121800,764920850,26250,26250,26250,26250,0
20240716,121700,764920850,26250,26250,26250,26250,25
20240716,121600,764264600,26300,26300,26300,26300,0
20240716,121500,764264600,26300,26250,26300,26250,20
20240716,121400,763739100,26200,26200,26200,26200,0
20240716,121300,763739100,26200,26250,26250,26200,4
20240716,121200,763634200,26250,26250,26250,26250,26
20240716,121100,762951700,26250,26250,26250,26250,0
20240716,121000,762951700,26250,26250,26250,26250,47
20240716,120900,761717950,26200,26200,26200,26200,0
20240716,120800,761717950,26200,26200,26200,26200,0
20240716,120700,761717950,26200,26200,26200,26200,1
20240716,120600,761691750,26350,26350,26350,26350,0
20240716,120500,761691750,26350,26200,26350,26150,1264
20240716,120400,728554900,26150,26200,26200,26150,26
20240716,120300,727873750,26200,26200,26200,26200,20
20240716,120200,727349750,26200,26200,26200,26200,0
20240716,120100,727349750,26200,26150,26200,26150,11
20240716,120000,727061600,26200,26200,26200,26200,25
20240716,115900,726406600,26150,26150,26150,26150,0
20240716,115800,726406600,26150,26150,26150,26150,31
20240716,115700,725595950,26200,26200,26200,26200,0
20240716,115600,725595950,26200,26200,26200,26200,27
20240716,115500,724888550,26150,26100,26200,26100,118
20240716,115400,721802900,26150,26150,26150,26150,1
20240716,115300,721776750,26150,26100,26150,26100,310
20240716,115200,713685250,26150,26150,26200,26150,144
20240716,115100,709918400,26150,26150,26150,26150,1
20240716,115000,709892250,26200,26200,26200,26200,17
20240716,114900,709446850,26200,26200,26200,26200,0
20240716,114800,709446850,26200,26200,26200,26150,65
20240716,114700,707743950,26200,26200,26200,26200,0
20240716,114600,707743950,26200,26200,26200,26200,0
20240716,114500,707743950,26200,26150,26200,26150,3
20240716,114400,707665400,26200,26200,26200,26200,26
20240716,114300,706984200,26200,26200,26200,26200,1
20240716,114200,706958000,26200,26150,26200,26150,12
20240716,114100,706643700,26200,26200,26200,26200,0
20240716,114000,706643700,26200,26200,26200,26200,25
20240716,113900,705988700,26150,26150,26150,26150,3
20240716,113800,705910250,26200,26200,26200,26200,0
20240716,113700,705910250,26200,26200,26200,26200,0
20240716,113600,705910250,26200,26100,26200,26100,28
20240716,113500,705178000,26100,26100,26100,26100,0
20240716,113400,705178000,26100,26100,26100,26100,6
20240716,113300,705021400,26100,26100,26100,26100,0
20240716,113200,705021400,26100,26150,26150,26100,175
20240716,113100,700445200,26100,26100,26100,26100,0
20240716,113000,700445200,26100,26100,26100,26100,0
20240716,112900,700445200,26100,26100,26100,26100,1
20240716,112800,700419100,26150,26150,26150,26150,25
20240716,112700,699765350,26100,26100,26100,26100,0
20240716,112600,699765350,26100,26100,26100,26100,1
20240716,112500,699739250,26150,26150,26150,26150,26
20240716,112400,699059350,26150,26150,26150,26150,25
20240716,112300,698405600,26100,26100,26100,26100,5
20240716,112200,698275100,26100,26100,26100,26100,267
20240716,112100,691306400,26150,26100,26150,26100,75
20240716,112000,689347650,26100,26100,26100,26100,1
20240716,111900,689321550,26150,26150,26150,26150,0
20240716,111800,689321550,26150,26100,26150,26100,26
20240716,111700,688641700,26100,26100,26100,26100,27
20240716,111600,687937000,26100,26100,26100,26100,0
20240716,111500,687937000,26100,26100,26100,26100,0
20240716,111400,687937000,26100,26100,26100,26100,1
20240716,111300,687910900,26150,26150,26150,26150,0
20240716,111200,687910900,26150,26050,26150,26050,500
20240716,111100,674851100,26050,26050,26050,26050,0
20240716,111000,674851100,26050,26050,26050,26000,3
20240716,110900,674773000,26050,26050,26050,26050,2
20240716,110800,674720900,26000,26000,26000,26000,0
20240716,110700,674720900,26000,26050,26100,26000,4
20240716,110600,674616700,26100,26000,26100,26000,51
20240716,110500,673287450,25900,25900,25900,25900,0
20240716,110400,673287450,25900,25900,25900,25900,1
20240716,110300,673261550,26000,25900,26000,25900,360
20240716,110200,663926750,25900,25900,25900,25900,1
20240716,110100,663900850,25800,25900,25900,25800,3
20240716,110000,663823300,25900,25800,25900,25800,288
20240716,105900,656371800,25900,25850,25900,25850,90
20240716,105800,654042000,25850,25850,25850,25750,551
20240716,105700,639821050,25900,25900,25900,25900,1
20240716,105600,639795150,25850,25900,25900,25850,18
20240716,105500,639329750,25800,25850,25850,25800,3
20240716,105400,639252300,25900,25850,25900,25850,270
20240716,105300,632269050,25900,25900,25900,25900,0
20240716,105200,632269050,25900,25900,25900,25900,15
20240716,105100,631880550,25900,25800,25900,25800,179
20240716,105000,627260850,25800,25850,25900,25800,431
20240716,104900,616131800,25800,26000,26000,25500,9362
20240716,104800,375287250,25950,25950,25950,25950,1
20240716,104700,375261300,26000,26000,26000,26000,475
20240716,104600,362911300,26050,26050,26050,26050,0
20240716,104500,362911300,26050,26050,26050,26050,39
20240716,104400,361895350,26100,26100,26150,26100,11
20240716,104300,361608200,26100,26100,26100,26100,4
20240716,104200,361503800,26050,26100,26100,26050,41
20240716,104100,360433900,26050,26050,26050,26050,13
20240716,104000,360095250,26050,26050,26050,26050,0
20240716,103900,360095250,26050,26050,26050,26050,1
20240716,103800,360069200,26050,26050,26050,26050,100
20240716,103700,357464200,26100,26100,26100,26100,0
20240716,103600,357464200,26100,26100,26100,26100,7
20240716,103500,357281500,26150,26150,26150,26150,1
20240716,103400,357255350,26050,26050,26150,26050,401
20240716,103300,346805900,26000,26050,26050,26000,98
20240716,103200,344256000,26000,26050,26050,26000,2
20240716,103100,344203950,26000,26050,26050,26000,52
20240716,103000,342849450,26000,26000,26000,26000,14
20240716,102900,342485450,26000,26000,26000,26000,2
20240716,102800,342433450,26050,26050,26050,26050,2
20240716,102700,342381350,26000,26000,26000,26000,1
20240716,102600,342355350,26000,26000,26000,26000,1
20240716,102500,342329350,26050,26050,26050,26050,39
20240716,102400,341313400,26000,26000,26000,26000,0
20240716,102300,341313400,26000,26000,26050,26000,10
20240716,102200,341053200,26050,26050,26050,26050,0
20240716,102100,341053200,26050,26050,26050,26050,27
20240716,102000,340349850,26050,26050,26050,26050,55
20240716,101900,338917100,26050,26050,26050,26050,1
20240716,101800,338891050,26050,26050,26050,26050,2
20240716,101700,338838950,26050,26100,26100,26000,35
20240716,101600,337925950,26100,26100,26100,26000,13
20240716,101500,337587400,26150,26000,26150,26000,50
20240716,101400,336283350,26000,25900,26000,25900,116
20240716,101300,333267450,26000,25900,26000,25900,90
20240716,101200,330932050,25950,25950,25950,25950,10
20240716,101100,330672550,25950,25950,25950,25950,510
20240716,101000,317438050,25900,25950,25950,25900,6
20240716,100900,317282400,25950,25950,25950,25950,4
20240716,100800,317178600,25950,25900,25950,25900,97
20240716,100700,314665550,25850,25900,25900,25850,655
20240716,100600,297701300,25900,25950,25950,25900,459
20240716,100500,285811950,25850,25900,25950,25850,604
20240716,100400,270196050,25950,25900,25950,25900,25
20240716,100300,269548400,25900,25950,25950,25900,121
20240716,100200,266414250,25950,26000,26000,25950,5
20240716,100100,266284400,25950,26050,26100,25950,248
20240716,100000,259843800,26150,25900,26150,25900,310
20240716,095900,251795200,25950,25950,25950,25950,1
20240716,095800,251769250,26000,26000,26000,26000,45
20240716,095700,250599250,26000,25950,26000,25950,13
20240716,095600,250261800,26000,25900,26000,25900,888
20240716,095500,227246400,25950,26000,26000,25900,364
20240716,095400,217806250,26000,26000,26000,26000,70
20240716,095300,215986250,26000,26000,26000,26000,10
20240716,095200,215726250,26000,26000,26000,26000,10
20240716,095100,215466250,26000,26050,26050,26000,432
20240716,095000,204221850,26100,26100,26100,26100,35
20240716,094900,203308350,26100,26250,26300,26100,133
20240716,094800,199825250,26300,26150,26300,26150,101
20240716,094700,197178250,26200,26050,26200,26050,304
20240716,094600,189248750,26050,26050,26050,26050,3
20240716,094500,189170600,26000,26000,26000,26000,48
20240716,094400,187922600,26050,26050,26050,26050,0
20240716,094300,187922600,26050,26000,26050,25950,19
20240716,094200,187428550,26050,26050,26050,26050,0
20240716,094100,187428550,26050,26050,26050,26050,0
20240716,094000,187428550,26050,26050,26050,26050,50
20240716,093900,186126050,26050,26100,26100,26000,260
20240716,093800,179363000,26050,26050,26100,26050,13
20240716,093700,179024150,26050,26000,26100,26000,160
20240716,093600,174856250,26000,26050,26050,25900,1361
20240716,093500,139470100,26100,26150,26150,26100,456
20240716,093400,127559600,26200,26200,26200,26200,590
20240716,093300,112101600,26250,26250,26250,26200,56
20240716,093200,110634100,26200,26250,26250,26200,26
20240716,093100,109952150,26250,26300,26300,26250,386
20240716,093000,99819400,26300,26300,26300,26250,5
20240716,092900,99687950,26300,26300,26300,26300,10
20240716,092800,99424950,26300,26300,26300,26250,221
20240716,092700,93617850,26350,26350,26350,26350,0
20240716,092600,93617850,26350,26350,26350,26350,13
20240716,092500,93275300,26300,26300,26300,26300,0
20240716,092400,93275300,26300,26300,26300,26300,31
20240716,092300,92460000,26300,26350,26350,26300,145
20240716,092200,88645900,26350,26350,26350,26350,0
20240716,092100,88645900,26350,26300,26350,26300,6
20240716,092000,88487850,26350,26350,26350,26350,0
20240716,091900,88487850,26350,26350,26350,26350,0
20240716,091800,88487850,26350,26300,26350,26300,29
20240716,091700,87725050,26300,26350,26500,26300,250
20240716,091600,81146800,26350,26350,26350,26350,1
20240716,091500,81120450,26400,26400,26400,26350,12
20240716,091400,80804050,26400,26400,26400,26400,31
20240716,091300,79985650,26400,26400,26750,26400,929
20240716,091200,55385350,26400,26400,26400,26400,11
20240716,091100,55094950,26400,26350,26400,26350,202
20240716,091000,49763200,26350,26350,26350,26350,143
20240716,090900,45995150,26350,26350,26350,26350,311
20240716,090800,37800300,26350,26350,26350,26350,74
20240716,090700,35850400,26400,26400,26400,26400,0
20240716,090600,35850400,26400,26400,26400,26400,21
20240716,090500,35296000,26400,26350,26400,26350,148
20240716,090400,31389600,26350,26350,26400,26350,53
20240716,090300,29993000,26200,26200,26200,26200,375
20240716,090200,20168000,26200,26300,26300,26200,365
20240716,090100,10571750,26400,26400,26400,26400,7
20240716,090000,10386950,26400,26700,26700,26400,389