KissMeData/300080/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,211900,501291900,24050,24050,24050,24050,79
20240716,211800,501291900,24050,24050,24050,24050,0
20240716,211700,501291900,24050,24050,24050,24050,0
20240716,211600,501291900,24050,24050,24050,24050,0
20240716,211500,501291900,24050,24050,24050,24050,0
20240716,211400,501291900,24050,24050,24050,24050,0
20240716,211300,501291900,24050,24050,24050,24050,0
20240716,211200,501291900,24050,24050,24050,24050,0
20240716,211100,501291900,24050,24050,24050,24050,0
20240716,211000,501291900,24050,24050,24050,24050,0
20240716,210900,501291900,24050,24050,24050,24050,0
20240716,210800,501291900,24050,24050,24050,24050,0
20240716,210700,501291900,24050,24050,24050,24050,0
20240716,210600,501291900,24050,24050,24050,24050,0
20240716,210500,501291900,24050,24050,24050,24050,0
20240716,210400,501291900,24050,24050,24050,24050,0
20240716,210300,501291900,24050,24050,24050,24050,0
20240716,210200,501291900,24050,24050,24050,24050,0
20240716,210100,501291900,24050,24050,24050,24050,0
20240716,210000,501291900,24050,24050,24050,24050,0
20240716,205900,501291900,24050,24050,24050,24050,0
20240716,205800,501291900,24050,24050,24050,24050,0
20240716,205700,501291900,24050,24050,24050,24050,0
20240716,205600,501291900,24050,24050,24050,24050,0
20240716,205500,501291900,24050,24050,24050,24050,0
20240716,205400,501291900,24050,24050,24050,24050,0
20240716,205300,501291900,24050,24050,24050,24050,0
20240716,205200,501291900,24050,24050,24050,24050,0
20240716,205100,501291900,24050,24050,24050,24050,0
20240716,205000,501291900,24050,24050,24050,24050,0
20240716,204900,501291900,24050,24050,24050,24050,79
20240716,204800,501291900,24050,24050,24050,24050,0
20240716,204700,501291900,24050,24050,24050,24050,0
20240716,204600,501291900,24050,24050,24050,24050,0
20240716,204500,501291900,24050,24050,24050,24050,0
20240716,204400,501291900,24050,24050,24050,24050,0
20240716,204300,501291900,24050,24050,24050,24050,0
20240716,204200,501291900,24050,24050,24050,24050,0
20240716,204100,501291900,24050,24050,24050,24050,0
20240716,204000,501291900,24050,24050,24050,24050,0
20240716,203900,501291900,24050,24050,24050,24050,0
20240716,203800,501291900,24050,24050,24050,24050,0
20240716,203700,501291900,24050,24050,24050,24050,0
20240716,203600,501291900,24050,24050,24050,24050,0
20240716,203500,501291900,24050,24050,24050,24050,0
20240716,203400,501291900,24050,24050,24050,24050,0
20240716,203300,501291900,24050,24050,24050,24050,0
20240716,203200,501291900,24050,24050,24050,24050,0
20240716,203100,501291900,24050,24050,24050,24050,0
20240716,203000,501291900,24050,24050,24050,24050,0
20240716,202900,501291900,24050,24050,24050,24050,0
20240716,202800,501291900,24050,24050,24050,24050,0
20240716,202700,501291900,24050,24050,24050,24050,0
20240716,202600,501291900,24050,24050,24050,24050,0
20240716,202500,501291900,24050,24050,24050,24050,0
20240716,202400,501291900,24050,24050,24050,24050,0
20240716,202300,501291900,24050,24050,24050,24050,0
20240716,202200,501291900,24050,24050,24050,24050,0
20240716,202100,501291900,24050,24050,24050,24050,0
20240716,202000,501291900,24050,24050,24050,24050,0
20240716,201900,501291900,24050,24050,24050,24050,79
20240716,201800,501291900,24050,24050,24050,24050,0
20240716,201700,501291900,24050,24050,24050,24050,0
20240716,201600,501291900,24050,24050,24050,24050,0
20240716,201500,501291900,24050,24050,24050,24050,0
20240716,201400,501291900,24050,24050,24050,24050,0
20240716,201300,501291900,24050,24050,24050,24050,0
20240716,201200,501291900,24050,24050,24050,24050,0
20240716,201100,501291900,24050,24050,24050,24050,0
20240716,201000,501291900,24050,24050,24050,24050,0
20240716,200900,501291900,24050,24050,24050,24050,0
20240716,200800,501291900,24050,24050,24050,24050,0
20240716,200700,501291900,24050,24050,24050,24050,0
20240716,200600,501291900,24050,24050,24050,24050,0
20240716,200500,501291900,24050,24050,24050,24050,0
20240716,200400,501291900,24050,24050,24050,24050,0
20240716,200300,501291900,24050,24050,24050,24050,0
20240716,200200,501291900,24050,24050,24050,24050,0
20240716,200100,501291900,24050,24050,24050,24050,0
20240716,200000,501291900,24050,24050,24050,24050,0
20240716,195900,501291900,24050,24050,24050,24050,0
20240716,195800,501291900,24050,24050,24050,24050,0
20240716,195700,501291900,24050,24050,24050,24050,0
20240716,195600,501291900,24050,24050,24050,24050,0
20240716,195500,501291900,24050,24050,24050,24050,0
20240716,195400,501291900,24050,24050,24050,24050,0
20240716,195300,501291900,24050,24050,24050,24050,0
20240716,195200,501291900,24050,24050,24050,24050,0
20240716,195100,501291900,24050,24050,24050,24050,0
20240716,195000,501291900,24050,24050,24050,24050,0
20240716,194900,501291900,24050,24050,24050,24050,79
20240716,194800,501291900,24050,24050,24050,24050,0
20240716,194700,501291900,24050,24050,24050,24050,0
20240716,194600,501291900,24050,24050,24050,24050,0
20240716,194500,501291900,24050,24050,24050,24050,0
20240716,194400,501291900,24050,24050,24050,24050,0
20240716,194300,501291900,24050,24050,24050,24050,0
20240716,194200,501291900,24050,24050,24050,24050,0
20240716,194100,501291900,24050,24050,24050,24050,0
20240716,194000,501291900,24050,24050,24050,24050,0
20240716,193900,501291900,24050,24050,24050,24050,0
20240716,193800,501291900,24050,24050,24050,24050,0
20240716,193700,501291900,24050,24050,24050,24050,0
20240716,193600,501291900,24050,24050,24050,24050,0
20240716,193500,501291900,24050,24050,24050,24050,0
20240716,193400,501291900,24050,24050,24050,24050,0
20240716,193300,501291900,24050,24050,24050,24050,0
20240716,193200,501291900,24050,24050,24050,24050,0
20240716,193100,501291900,24050,24050,24050,24050,0
20240716,193000,501291900,24050,24050,24050,24050,0
20240716,192900,501291900,24050,24050,24050,24050,0
20240716,192800,501291900,24050,24050,24050,24050,0
20240716,192700,501291900,24050,24050,24050,24050,0
20240716,192600,501291900,24050,24050,24050,24050,0
20240716,192500,501291900,24050,24050,24050,24050,0
20240716,192400,501291900,24050,24050,24050,24050,0
20240716,192300,501291900,24050,24050,24050,24050,0
20240716,192200,501291900,24050,24050,24050,24050,0
20240716,192100,501291900,24050,24050,24050,24050,0
20240716,192000,501291900,24050,24050,24050,24050,0
20240716,191900,501291900,24050,24050,24050,24050,79
20240716,191800,501291900,24050,24050,24050,24050,0
20240716,191700,501291900,24050,24050,24050,24050,0
20240716,191600,501291900,24050,24050,24050,24050,0
20240716,191500,501291900,24050,24050,24050,24050,0
20240716,191400,501291900,24050,24050,24050,24050,0
20240716,191300,501291900,24050,24050,24050,24050,0
20240716,191200,501291900,24050,24050,24050,24050,0
20240716,191100,501291900,24050,24050,24050,24050,0
20240716,191000,501291900,24050,24050,24050,24050,0
20240716,190900,501291900,24050,24050,24050,24050,0
20240716,190800,501291900,24050,24050,24050,24050,0
20240716,190700,501291900,24050,24050,24050,24050,0
20240716,190600,501291900,24050,24050,24050,24050,0
20240716,190500,501291900,24050,24050,24050,24050,0
20240716,190400,501291900,24050,24050,24050,24050,0
20240716,190300,501291900,24050,24050,24050,24050,0
20240716,190200,501291900,24050,24050,24050,24050,0
20240716,190100,501291900,24050,24050,24050,24050,0
20240716,190000,501291900,24050,24050,24050,24050,0
20240716,185900,501291900,24050,24050,24050,24050,0
20240716,185800,501291900,24050,24050,24050,24050,0
20240716,185700,501291900,24050,24050,24050,24050,0
20240716,185600,501291900,24050,24050,24050,24050,0
20240716,185500,501291900,24050,24050,24050,24050,0
20240716,185400,501291900,24050,24050,24050,24050,0
20240716,185300,501291900,24050,24050,24050,24050,0
20240716,185200,501291900,24050,24050,24050,24050,0
20240716,185100,501291900,24050,24050,24050,24050,0
20240716,185000,501291900,24050,24050,24050,24050,0
20240716,184900,501291900,24050,24050,24050,24050,79
20240716,184800,501291900,24050,24050,24050,24050,0
20240716,184700,501291900,24050,24050,24050,24050,0
20240716,184600,501291900,24050,24050,24050,24050,0
20240716,184500,501291900,24050,24050,24050,24050,0
20240716,184400,501291900,24050,24050,24050,24050,0
20240716,184300,501291900,24050,24050,24050,24050,0
20240716,184200,501291900,24050,24050,24050,24050,0
20240716,184100,501291900,24050,24050,24050,24050,0
20240716,184000,501291900,24050,24050,24050,24050,0
20240716,183900,501291900,24050,24050,24050,24050,0
20240716,183800,501291900,24050,24050,24050,24050,0
20240716,183700,501291900,24050,24050,24050,24050,0
20240716,183600,501291900,24050,24050,24050,24050,0
20240716,183500,501291900,24050,24050,24050,24050,0
20240716,183400,501291900,24050,24050,24050,24050,0
20240716,183300,501291900,24050,24050,24050,24050,0
20240716,183200,501291900,24050,24050,24050,24050,0
20240716,183100,501291900,24050,24050,24050,24050,0
20240716,183000,501291900,24050,24050,24050,24050,0
20240716,182900,501291900,24050,24050,24050,24050,0
20240716,182800,501291900,24050,24050,24050,24050,0
20240716,182700,501291900,24050,24050,24050,24050,0
20240716,182600,501291900,24050,24050,24050,24050,0
20240716,182500,501291900,24050,24050,24050,24050,0
20240716,182400,501291900,24050,24050,24050,24050,0
20240716,182300,501291900,24050,24050,24050,24050,0
20240716,182200,501291900,24050,24050,24050,24050,0
20240716,182100,501291900,24050,24050,24050,24050,0
20240716,182000,501291900,24050,24050,24050,24050,0
20240716,181900,501291900,24050,24050,24050,24050,79
20240716,181800,501291900,24050,24050,24050,24050,0
20240716,181700,501291900,24050,24050,24050,24050,0
20240716,181600,501291900,24050,24050,24050,24050,0
20240716,181500,501291900,24050,24050,24050,24050,0
20240716,181400,501291900,24050,24050,24050,24050,0
20240716,181300,501291900,24050,24050,24050,24050,0
20240716,181200,501291900,24050,24050,24050,24050,0
20240716,181100,501291900,24050,24050,24050,24050,0
20240716,181000,501291900,24050,24050,24050,24050,0
20240716,180900,501291900,24050,24050,24050,24050,0
20240716,180800,501291900,24050,24050,24050,24050,0
20240716,180700,501291900,24050,24050,24050,24050,0
20240716,180600,501291900,24050,24050,24050,24050,0
20240716,180500,501291900,24050,24050,24050,24050,0
20240716,180400,501291900,24050,24050,24050,24050,0
20240716,180300,501291900,24050,24050,24050,24050,0
20240716,180200,501291900,24050,24050,24050,24050,0
20240716,180100,501291900,24050,24050,24050,24050,0
20240716,180000,501291900,24050,24050,24050,24050,0
20240716,175900,501291900,24050,24050,24050,24050,0
20240716,175800,501291900,24050,24050,24050,24050,0
20240716,175700,501291900,24050,24050,24050,24050,0
20240716,175600,501291900,24050,24050,24050,24050,0
20240716,175500,501291900,24050,24050,24050,24050,0
20240716,175400,501291900,24050,24050,24050,24050,0
20240716,175300,501291900,24050,24050,24050,24050,0
20240716,175200,501291900,24050,24050,24050,24050,0
20240716,175100,501291900,24050,24050,24050,24050,0
20240716,175000,501291900,24050,24050,24050,24050,0
20240716,174900,501291900,24050,24050,24050,24050,79
20240716,174800,501291900,24050,24050,24050,24050,0
20240716,174700,501291900,24050,24050,24050,24050,0
20240716,174600,501291900,24050,24050,24050,24050,0
20240716,174500,501291900,24050,24050,24050,24050,0
20240716,174400,501291900,24050,24050,24050,24050,0
20240716,174300,501291900,24050,24050,24050,24050,0
20240716,174200,501291900,24050,24050,24050,24050,0
20240716,174100,501291900,24050,24050,24050,24050,0
20240716,174000,501291900,24050,24050,24050,24050,0
20240716,173900,501291900,24050,24050,24050,24050,0
20240716,173800,501291900,24050,24050,24050,24050,0
20240716,173700,501291900,24050,24050,24050,24050,0
20240716,173600,501291900,24050,24050,24050,24050,0
20240716,173500,501291900,24050,24050,24050,24050,0
20240716,173400,501291900,24050,24050,24050,24050,0
20240716,173300,501291900,24050,24050,24050,24050,0
20240716,173200,501291900,24050,24050,24050,24050,0
20240716,173100,501291900,24050,24050,24050,24050,0
20240716,173000,501291900,24050,24050,24050,24050,0
20240716,172900,501291900,24050,24050,24050,24050,0
20240716,172800,501291900,24050,24050,24050,24050,0
20240716,172700,501291900,24050,24050,24050,24050,0
20240716,172600,501291900,24050,24050,24050,24050,0
20240716,172500,501291900,24050,24050,24050,24050,0
20240716,172400,501291900,24050,24050,24050,24050,0
20240716,172300,501291900,24050,24050,24050,24050,0
20240716,172200,501291900,24050,24050,24050,24050,0
20240716,172100,501291900,24050,24050,24050,24050,0
20240716,172000,501291900,24050,24050,24050,24050,0
20240716,171900,501291900,24050,24050,24050,24050,79
20240716,171800,501291900,24050,24050,24050,24050,0
20240716,171700,501291900,24050,24050,24050,24050,0
20240716,171600,501291900,24050,24050,24050,24050,0
20240716,171500,501291900,24050,24050,24050,24050,0
20240716,171400,501291900,24050,24050,24050,24050,0
20240716,171300,501291900,24050,24050,24050,24050,0
20240716,171200,501291900,24050,24050,24050,24050,0
20240716,171100,501291900,24050,24050,24050,24050,0
20240716,171000,501291900,24050,24050,24050,24050,0
20240716,170900,501291900,24050,24050,24050,24050,0
20240716,170800,501291900,24050,24050,24050,24050,0
20240716,170700,501291900,24050,24050,24050,24050,0
20240716,170600,501291900,24050,24050,24050,24050,0
20240716,170500,501291900,24050,24050,24050,24050,0
20240716,170400,501291900,24050,24050,24050,24050,0
20240716,170300,501291900,24050,24050,24050,24050,0
20240716,170200,501291900,24050,24050,24050,24050,0
20240716,170100,501291900,24050,24050,24050,24050,0
20240716,170000,501291900,24050,24050,24050,24050,0
20240716,165900,501291900,24050,24050,24050,24050,0
20240716,165800,501291900,24050,24050,24050,24050,0
20240716,165700,501291900,24050,24050,24050,24050,0
20240716,165600,501291900,24050,24050,24050,24050,0
20240716,165500,501291900,24050,24050,24050,24050,0
20240716,165400,501291900,24050,24050,24050,24050,0
20240716,165300,501291900,24050,24050,24050,24050,0
20240716,165200,501291900,24050,24050,24050,24050,0
20240716,165100,501291900,24050,24050,24050,24050,0
20240716,165000,501291900,24050,24050,24050,24050,0
20240716,164900,501291900,24050,24050,24050,24050,79
20240716,164800,501291900,24050,24050,24050,24050,0
20240716,164700,501291900,24050,24050,24050,24050,0
20240716,164600,501291900,24050,24050,24050,24050,0
20240716,164500,501291900,24050,24050,24050,24050,0
20240716,164400,501291900,24050,24050,24050,24050,0
20240716,164300,501291900,24050,24050,24050,24050,0
20240716,164200,501291900,24050,24050,24050,24050,0
20240716,164100,501291900,24050,24050,24050,24050,0
20240716,164000,501291900,24050,24050,24050,24050,0
20240716,163900,501291900,24050,24050,24050,24050,0
20240716,163800,501291900,24050,24050,24050,24050,0
20240716,163700,501291900,24050,24050,24050,24050,0
20240716,163600,501291900,24050,24050,24050,24050,0
20240716,163500,501291900,24050,24050,24050,24050,0
20240716,163400,501291900,24050,24050,24050,24050,0
20240716,163300,501291900,24050,24050,24050,24050,0
20240716,163200,501291900,24050,24050,24050,24050,0
20240716,163100,501291900,24050,24050,24050,24050,0
20240716,163000,501291900,24050,24050,24050,24050,0
20240716,162900,501291900,24050,24050,24050,24050,0
20240716,162800,501291900,24050,24050,24050,24050,0
20240716,162700,501291900,24050,24050,24050,24050,0
20240716,162600,501291900,24050,24050,24050,24050,0
20240716,162500,501291900,24050,24050,24050,24050,0
20240716,162400,501291900,24050,24050,24050,24050,0
20240716,162300,501291900,24050,24050,24050,24050,0
20240716,162200,501291900,24050,24050,24050,24050,0
20240716,162100,501291900,24050,24050,24050,24050,0
20240716,162000,501291900,24050,24050,24050,24050,0
20240716,161900,501291900,24050,24050,24050,24050,79
20240716,161800,501291900,24050,24050,24050,24050,0
20240716,161700,501291900,24050,24050,24050,24050,0
20240716,161600,501291900,24050,24050,24050,24050,0
20240716,161500,501291900,24050,24050,24050,24050,0
20240716,161400,501291900,24050,24050,24050,24050,0
20240716,161300,501291900,24050,24050,24050,24050,0
20240716,161200,501291900,24050,24050,24050,24050,0
20240716,161100,501291900,24050,24050,24050,24050,0
20240716,161000,501291900,24050,24050,24050,24050,0
20240716,160900,501291900,24050,24050,24050,24050,0
20240716,160800,501291900,24050,24050,24050,24050,0
20240716,160700,501291900,24050,24050,24050,24050,0
20240716,160600,501291900,24050,24050,24050,24050,0
20240716,160500,501291900,24050,24050,24050,24050,0
20240716,160400,501291900,24050,24050,24050,24050,0
20240716,160300,501291900,24050,24050,24050,24050,0
20240716,160200,501291900,24050,24050,24050,24050,0
20240716,160100,501291900,24050,24050,24050,24050,0
20240716,160000,501291900,24050,24050,24050,24050,0
20240716,155900,501291900,24050,24050,24050,24050,0
20240716,155800,501291900,24050,24050,24050,24050,0
20240716,155700,501291900,24050,24050,24050,24050,0
20240716,155600,501291900,24050,24050,24050,24050,0
20240716,155500,501291900,24050,24050,24050,24050,0
20240716,155400,501291900,24050,24050,24050,24050,0
20240716,155300,501291900,24050,24050,24050,24050,0
20240716,155200,501291900,24050,24050,24050,24050,0
20240716,155100,501291900,24050,24050,24050,24050,0
20240716,155000,501291900,24050,24050,24050,24050,0
20240716,154900,501291900,24050,24050,24050,24050,79
20240716,154800,501291900,24050,24050,24050,24050,0
20240716,154700,501291900,24050,24050,24050,24050,0
20240716,154600,501291900,24050,24050,24050,24050,0
20240716,154500,501291900,24050,24050,24050,24050,0
20240716,154400,501291900,24050,24050,24050,24050,0
20240716,154300,501291900,24050,24050,24050,24050,0
20240716,154200,501291900,24050,24050,24050,24050,0
20240716,154100,501291900,24050,24050,24050,24050,0
20240716,154000,501291900,24050,24050,24050,24050,0
20240716,153900,501291900,24050,24050,24050,24050,0
20240716,153800,501291900,24050,24050,24050,24050,0
20240716,153700,501291900,24050,24050,24050,24050,0
20240716,153600,501291900,24050,24050,24050,24050,0
20240716,153500,501291900,24050,24050,24050,24050,0
20240716,153400,501291900,24050,24050,24050,24050,0
20240716,153300,501291900,24050,24050,24050,24050,0
20240716,153200,501291900,24050,24050,24050,24050,0
20240716,153100,501291900,24050,24050,24050,24050,0
20240716,153000,501291900,24050,24050,24050,24050,79
20240716,152900,499391950,24050,24050,24050,24050,0
20240716,152800,499391950,24050,24050,24050,24050,0
20240716,152700,499391950,24050,24050,24050,24050,0
20240716,152600,499391950,24050,24050,24050,24050,0
20240716,152500,499391950,24050,24050,24050,24050,0
20240716,152400,499391950,24050,24050,24050,24050,0
20240716,152300,499391950,24050,24050,24050,24050,0
20240716,152200,499391950,24050,24050,24050,24050,0
20240716,152100,499391950,24050,24050,24050,24050,0
20240716,152000,499391950,24050,24050,24050,24050,0
20240716,151900,499391950,24050,24050,24100,24050,479
20240716,151800,487849500,24050,24050,24050,24050,20
20240716,151700,487368500,24050,24050,24050,24050,0
20240716,151600,487368500,24050,24050,24050,24050,43
20240716,151500,486334350,24100,24100,24100,24100,10
20240716,151400,486093350,24100,24100,24100,24100,0
20240716,151300,486093350,24100,24100,24100,24100,15
20240716,151200,485731850,24100,24100,24100,24100,0
20240716,151100,485731850,24100,24100,24100,24100,290
20240716,151000,478742850,24200,24100,24200,24100,109
20240716,150900,476115850,24150,24200,24200,24150,23
20240716,150800,475560250,24150,24200,24200,24150,146
20240716,150700,472031250,24200,24200,24200,24200,10
20240716,150600,471789250,24200,24200,24200,24200,19
20240716,150500,471329450,24200,24200,24200,24200,0
20240716,150400,471329450,24200,24200,24200,24200,0
20240716,150300,471329450,24200,24100,24200,24100,13
20240716,150200,471016050,24100,24150,24150,24100,660
20240716,150100,455109450,24150,24150,24150,24150,89
20240716,150000,452960100,24150,24200,24200,24150,14
20240716,145900,452621850,24200,24200,24200,24200,0
20240716,145800,452621850,24200,24200,24200,24200,2
20240716,145700,452573450,24200,24200,24200,24200,0
20240716,145600,452573450,24200,24200,24200,24200,47
20240716,145500,451436050,24250,24250,24250,24250,0
20240716,145400,451436050,24250,24250,24250,24250,0
20240716,145300,451436050,24250,24250,24250,24250,0
20240716,145200,451436050,24250,24250,24250,24250,0
20240716,145100,451436050,24250,24250,24250,24250,0
20240716,145000,451436050,24250,24250,24250,24250,0
20240716,144900,451436050,24250,24250,24250,24250,0
20240716,144800,451436050,24250,24250,24250,24250,0
20240716,144700,451436050,24250,24250,24250,24250,0
20240716,144600,451436050,24250,24250,24250,24250,0
20240716,144500,451436050,24250,24250,24250,24250,0
20240716,144400,451436050,24250,24250,24250,24250,1
20240716,144300,451411800,24250,24250,24250,24250,10
20240716,144200,451169300,24200,24200,24200,24200,0
20240716,144100,451169300,24200,24200,24200,24200,66
20240716,144000,449572100,24200,24200,24200,24200,0
20240716,143900,449572100,24200,24200,24200,24200,71
20240716,143800,447853900,24200,24100,24200,24100,193
20240716,143700,443202400,24100,24100,24100,24100,0
20240716,143600,443202400,24100,24100,24100,24100,25
20240716,143500,442599900,24200,24200,24200,24200,0
20240716,143400,442599900,24200,24200,24200,24200,446
20240716,143300,431806700,24100,24150,24150,24100,227
20240716,143200,426327650,24150,24150,24150,24150,1
20240716,143100,426303500,24200,24200,24200,24200,1
20240716,143000,426279300,24150,24150,24150,24150,0
20240716,142900,426279300,24150,24200,24200,24150,22
20240716,142800,425747950,24250,24250,24250,24250,0
20240716,142700,425747950,24250,24200,24250,24200,2
20240716,142600,425699500,24200,24200,24200,24200,0
20240716,142500,425699500,24200,24200,24200,24200,50
20240716,142400,424489500,24250,24250,24250,24250,255
20240716,142300,418305750,24250,24200,24250,24150,115
20240716,142200,415523400,24200,24200,24200,24200,0
20240716,142100,415523400,24200,24200,24200,24200,1
20240716,142000,415499200,24200,24200,24200,24200,0
20240716,141900,415499200,24200,24200,24200,24200,1
20240716,141800,415475000,24200,24200,24200,24200,0
20240716,141700,415475000,24200,24200,24200,24200,42
20240716,141600,414458600,24200,24200,24200,24200,7
20240716,141500,414289200,24250,24250,24250,24250,0
20240716,141400,414289200,24250,24250,24250,24250,1
20240716,141300,414264950,24200,24250,24250,24200,347
20240716,141200,405867500,24200,24200,24200,24200,54
20240716,141100,404560700,24200,24200,24200,24200,0
20240716,141000,404560700,24200,24200,24200,24200,25
20240716,140900,403955700,24200,24150,24200,24150,26
20240716,140800,403326800,24150,24150,24150,24150,41
20240716,140700,402336650,24200,24200,24200,24200,0
20240716,140600,402336650,24200,24200,24200,24200,10
20240716,140500,402094650,24200,24200,24200,24200,0
20240716,140400,402094650,24200,24150,24200,24150,55
20240716,140300,400766150,24150,24150,24150,24150,111
20240716,140200,398085500,24150,24150,24150,24150,0
20240716,140100,398085500,24150,24150,24150,24150,0
20240716,140000,398085500,24150,24150,24150,24150,1
20240716,135900,398061350,24100,24100,24100,24100,0
20240716,135800,398061350,24100,24100,24100,24100,28
20240716,135700,397386550,24100,24100,24100,24100,0
20240716,135600,397386550,24100,24100,24100,24100,0
20240716,135500,397386550,24100,24100,24100,24100,0
20240716,135400,397386550,24100,24100,24100,24100,10
20240716,135300,397145550,24100,24150,24150,24100,16
20240716,135200,396759200,24150,24200,24200,24150,1006
20240716,135100,372414650,24200,24250,24250,24200,6
20240716,135000,372269400,24200,24250,24250,24200,5
20240716,134900,372148200,24250,24250,24250,24250,15
20240716,134800,371784450,24250,24150,24250,24150,85
20240716,134700,369723350,24200,24200,24200,24200,0
20240716,134600,369723350,24200,24200,24200,24200,6
20240716,134500,369578150,24200,24250,24250,24200,72
20240716,134400,367835650,24200,24200,24200,24200,6
20240716,134300,367690450,24200,24200,24200,24200,0
20240716,134200,367690450,24200,24200,24200,24200,31
20240716,134100,366940250,24200,24200,24200,24200,0
20240716,134000,366940250,24200,24200,24200,24200,40
20240716,133900,365972250,24200,24250,24250,24200,7
20240716,133800,365802800,24200,24150,24250,24150,336
20240716,133700,357672450,24150,24050,24150,24050,3
20240716,133600,357600200,24150,24150,24150,24150,1
20240716,133500,357576050,24100,24000,24100,24000,31
20240716,133400,356831950,24050,24050,24100,24050,101
20240716,133300,354402650,24000,24000,24050,24000,24
20240716,133200,353826500,24000,23900,24000,23900,801
20240716,133100,334642000,23900,23900,23900,23900,24
20240716,133000,334068400,23800,23800,23800,23800,1
20240716,132900,334044600,23850,23850,23850,23850,82
20240716,132800,332088900,23850,23850,23850,23800,202
20240716,132700,327280900,23850,23850,23850,23850,0
20240716,132600,327280900,23850,23850,23850,23850,3
20240716,132500,327209350,23850,23850,23850,23850,0
20240716,132400,327209350,23850,23850,23850,23850,43
20240716,132300,326183800,23850,23850,23850,23850,0
20240716,132200,326183800,23850,23850,23850,23850,0
20240716,132100,326183800,23850,23800,23850,23800,303
20240716,132000,318972250,23800,23800,23800,23800,0
20240716,131900,318972250,23800,23800,23800,23800,0
20240716,131800,318972250,23800,23800,23800,23800,0
20240716,131700,318972250,23800,23800,23800,23800,0
20240716,131600,318972250,23800,23800,23800,23800,0
20240716,131500,318972250,23800,23800,23800,23800,0
20240716,131400,318972250,23800,23800,23800,23800,10
20240716,131300,318734250,23850,23850,23850,23850,0
20240716,131200,318734250,23850,23850,23850,23850,2
20240716,131100,318686550,23800,23800,23800,23800,0
20240716,131000,318686550,23800,23800,23800,23800,0
20240716,130900,318686550,23800,23800,23800,23800,0
20240716,130800,318686550,23800,23800,23800,23800,0
20240716,130700,318686550,23800,23800,23800,23800,0
20240716,130600,318686550,23800,23800,23800,23800,110
20240716,130500,316068550,23800,23800,23800,23800,0
20240716,130400,316068550,23800,23800,23800,23800,0
20240716,130300,316068550,23800,23800,23800,23800,364
20240716,130200,307405350,23850,23900,23900,23850,36
20240716,130100,306546300,23900,23900,23900,23900,0
20240716,130000,306546300,23900,23900,23900,23900,0
20240716,125900,306546300,23900,23900,23900,23900,0
20240716,125800,306546300,23900,23900,23900,23900,10
20240716,125700,306307300,23900,23900,23900,23900,0
20240716,125600,306307300,23900,23900,23900,23900,0
20240716,125500,306307300,23900,23900,23900,23900,0
20240716,125400,306307300,23900,23900,23900,23900,0
20240716,125300,306307300,23900,23900,23900,23900,1
20240716,125200,306283400,23900,23900,23900,23900,0
20240716,125100,306283400,23900,23900,23900,23900,0
20240716,125000,306283400,23900,23900,23900,23900,0
20240716,124900,306283400,23900,23900,23900,23900,0
20240716,124800,306283400,23900,23900,23900,23900,1
20240716,124700,306259500,23950,23950,23950,23950,0
20240716,124600,306259500,23950,23950,23950,23950,0
20240716,124500,306259500,23950,23950,23950,23950,0
20240716,124400,306259500,23950,23950,23950,23950,0
20240716,124300,306259500,23950,23950,23950,23950,0
20240716,124200,306259500,23950,23950,23950,23950,0
20240716,124100,306259500,23950,23950,23950,23950,31
20240716,124000,305517050,24050,24050,24050,24050,0
20240716,123900,305517050,24050,24050,24050,24050,1
20240716,123800,305493000,24000,24000,24000,24000,11
20240716,123700,305229000,24050,24050,24050,24050,0
20240716,123600,305229000,24050,24050,24050,24050,0
20240716,123500,305229000,24050,24050,24050,24050,0
20240716,123400,305229000,24050,24050,24050,24050,0
20240716,123300,305229000,24050,24050,24050,24050,0
20240716,123200,305229000,24050,24050,24050,24050,0
20240716,123100,305229000,24050,24050,24050,24050,4
20240716,123000,305132800,24100,24100,24100,24100,0
20240716,122900,305132800,24100,24100,24100,24100,0
20240716,122800,305132800,24100,24100,24100,24100,0
20240716,122700,305132800,24100,24100,24100,24100,2
20240716,122600,305084600,24050,24050,24050,24050,1
20240716,122500,305060550,24100,24100,24100,24100,0
20240716,122400,305060550,24100,24000,24100,24000,111
20240716,122300,302386450,24150,24100,24150,24100,50
20240716,122200,301179700,24100,24100,24100,24100,4
20240716,122100,301083300,24100,24100,24100,24100,1
20240716,122000,301059200,24000,24000,24000,24000,0
20240716,121900,301059200,24000,24050,24050,24000,4
20240716,121800,300963050,24150,24150,24150,24150,0
20240716,121700,300963050,24150,24150,24150,24150,0
20240716,121600,300963050,24150,24150,24150,24150,0
20240716,121500,300963050,24150,24150,24150,24150,30
20240716,121400,300238550,24200,24200,24200,24200,0
20240716,121300,300238550,24200,24200,24200,24200,0
20240716,121200,300238550,24200,24200,24200,24200,20
20240716,121100,299754550,24200,24200,24200,24200,0
20240716,121000,299754550,24200,24200,24200,24200,100
20240716,120900,297334550,24200,24100,24200,24100,102
20240716,120800,294867850,24100,23950,24100,23950,952
20240716,120700,272015250,23950,23800,23950,23800,1339
20240716,120600,240042050,23800,23800,23800,23800,0
20240716,120500,240042050,23800,23800,23800,23800,180
20240716,120400,235758050,23750,23750,23750,23750,0
20240716,120300,235758050,23750,23750,23750,23750,0
20240716,120200,235758050,23750,23750,23750,23750,0
20240716,120100,235758050,23750,23750,23750,23750,0
20240716,120000,235758050,23750,23750,23750,23750,0
20240716,115900,235758050,23750,23750,23750,23750,0
20240716,115800,235758050,23750,23750,23750,23750,0
20240716,115700,235758050,23750,23750,23750,23750,0
20240716,115600,235758050,23750,23750,23750,23750,0
20240716,115500,235758050,23750,23750,23750,23750,131
20240716,115400,232646800,23800,23800,23800,23800,10
20240716,115300,232408800,23800,23800,23800,23800,0
20240716,115200,232408800,23800,23800,23800,23800,1
20240716,115100,232385000,23800,23800,23800,23800,0
20240716,115000,232385000,23800,23800,23800,23800,0
20240716,114900,232385000,23800,23800,23800,23800,1
20240716,114800,232361200,23800,23750,23800,23750,780
20240716,114700,213833250,23750,23750,23750,23750,0
20240716,114600,213833250,23750,23750,23750,23750,0
20240716,114500,213833250,23750,23750,23750,23750,0
20240716,114400,213833250,23750,23750,23750,23750,0
20240716,114300,213833250,23750,23750,23750,23750,1
20240716,114200,213809500,23750,23750,23750,23750,0
20240716,114100,213809500,23750,23750,23750,23750,0
20240716,114000,213809500,23750,23750,23750,23750,0
20240716,113900,213809500,23750,23750,23750,23750,0
20240716,113800,213809500,23750,23750,23750,23750,5
20240716,113700,213690750,23700,23700,23700,23700,0
20240716,113600,213690750,23700,23700,23700,23700,0
20240716,113500,213690750,23700,23700,23700,23700,0
20240716,113400,213690750,23700,23700,23700,23700,0
20240716,113300,213690750,23700,23700,23700,23700,30
20240716,113200,212979750,23700,23700,23700,23700,27
20240716,113100,212339850,23750,23750,23750,23750,0
20240716,113000,212339850,23750,23750,23750,23750,0
20240716,112900,212339850,23750,23750,23750,23750,2
20240716,112800,212292350,23750,23750,23750,23750,0
20240716,112700,212292350,23750,23750,23750,23750,0
20240716,112600,212292350,23750,23750,23750,23750,1
20240716,112500,212268600,23700,23700,23700,23700,450
20240716,112400,201603600,23700,23700,23700,23700,0
20240716,112300,201603600,23700,23700,23700,23700,0
20240716,112200,201603600,23700,23750,23750,23700,97
20240716,112100,199301550,23750,23750,23750,23750,3
20240716,112000,199230300,23750,23750,23750,23750,0
20240716,111900,199230300,23750,23750,23750,23750,0
20240716,111800,199230300,23750,23750,23750,23750,0
20240716,111700,199230300,23750,23750,23750,23750,0
20240716,111600,199230300,23750,23750,23750,23750,0
20240716,111500,199230300,23750,23750,23750,23750,0
20240716,111400,199230300,23750,23750,23750,23750,0
20240716,111300,199230300,23750,23750,23750,23750,31
20240716,111200,198494050,23750,23750,23750,23750,0
20240716,111100,198494050,23750,23750,23750,23750,9
20240716,111000,198280300,23700,23700,23700,23700,1
20240716,110900,198256600,23700,23700,23700,23700,0
20240716,110800,198256600,23700,23700,23700,23700,250
20240716,110700,192331600,23750,23750,23750,23750,0
20240716,110600,192331600,23750,23750,23750,23750,0
20240716,110500,192331600,23750,23750,23750,23750,0
20240716,110400,192331600,23750,23750,23750,23750,0
20240716,110300,192331600,23750,23700,23750,23700,2
20240716,110200,192284150,23700,23700,23700,23700,0
20240716,110100,192284150,23700,23700,23700,23700,47
20240716,110000,191170250,23700,23700,23700,23700,9
20240716,105900,190956950,23700,23700,23700,23700,0
20240716,105800,190956950,23700,23700,23700,23700,0
20240716,105700,190956950,23700,23700,23700,23700,124
20240716,105600,188018150,23700,23700,23700,23700,2
20240716,105500,187970750,23700,23700,23700,23700,136
20240716,105400,184747550,23700,23700,23700,23700,3
20240716,105300,184676450,23700,23700,23700,23700,0
20240716,105200,184676450,23700,23700,23700,23700,0
20240716,105100,184676450,23700,23700,23700,23700,3
20240716,105000,184605350,23700,23700,23700,23700,25
20240716,104900,184012850,23700,23700,23700,23700,100
20240716,104800,181642850,23700,23700,23700,23700,57
20240716,104700,180291950,23800,23800,23800,23800,0
20240716,104600,180291950,23800,23800,23800,23800,0
20240716,104500,180291950,23800,23800,23800,23800,1
20240716,104400,180268150,23800,23800,23800,23800,0
20240716,104300,180268150,23800,23800,23800,23800,0
20240716,104200,180268150,23800,23800,23800,23800,0
20240716,104100,180268150,23800,23800,23800,23800,0
20240716,104000,180268150,23800,23800,23800,23800,0
20240716,103900,180268150,23800,23800,23800,23800,10
20240716,103800,180030150,23800,23800,23800,23800,0
20240716,103700,180030150,23800,23800,23800,23800,0
20240716,103600,180030150,23800,23800,23800,23800,0
20240716,103500,180030150,23800,23800,23800,23800,0
20240716,103400,180030150,23800,23800,23800,23800,0
20240716,103300,180030150,23800,23800,23800,23800,0
20240716,103200,180030150,23800,23650,23800,23650,44
20240716,103100,178989250,23700,23700,23700,23700,4
20240716,103000,178894450,23800,23800,23800,23650,138
20240716,102900,175627550,23800,23800,23800,23800,0
20240716,102800,175627550,23800,23800,23800,23800,0
20240716,102700,175627550,23800,23800,23800,23800,30
20240716,102600,174913550,23700,23700,23700,23700,0
20240716,102500,174913550,23700,23700,23700,23700,96
20240716,102400,172638350,23700,23750,23750,23700,200
20240716,102300,167898300,23700,23700,23700,23700,0
20240716,102200,167898300,23700,23700,23700,23700,0
20240716,102100,167898300,23700,23700,23700,23700,100
20240716,102000,165528300,23700,23800,23800,23700,381
20240716,101900,156475450,23800,23800,23800,23800,0
20240716,101800,156475450,23800,23800,23800,23800,1
20240716,101700,156451650,23750,23750,23750,23750,0
20240716,101600,156451650,23750,23750,23750,23750,22
20240716,101500,155929150,23750,23750,23750,23750,0
20240716,101400,155929150,23750,23750,23750,23750,0
20240716,101300,155929150,23750,23750,23750,23750,50
20240716,101200,154741650,23800,23800,23800,23800,0
20240716,101100,154741650,23800,23800,23800,23800,6
20240716,101000,154598850,23800,23800,23800,23800,5
20240716,100900,154479850,23800,23800,23800,23800,13
20240716,100800,154170450,23800,23800,23800,23800,87
20240716,100700,152099850,23800,23800,23800,23800,0
20240716,100600,152099850,23800,23800,23800,23800,0
20240716,100500,152099850,23800,23800,23800,23800,2
20240716,100400,152052250,23700,23700,23700,23700,0
20240716,100300,152052250,23700,23700,23700,23700,0
20240716,100200,152052250,23700,23800,23800,23700,121
20240716,100100,149174450,23800,23800,23800,23800,32
20240716,100000,148412850,23800,23800,23800,23800,0
20240716,095900,148412850,23800,23750,23800,23700,1256
20240716,095800,118619450,23800,23800,23800,23800,20
20240716,095700,118143450,23800,23800,23800,23800,0
20240716,095600,118143450,23800,23800,23800,23800,10
20240716,095500,117905450,23800,23800,23800,23800,3
20240716,095400,117834050,23800,23800,23800,23800,3
20240716,095300,117762650,23800,23800,23800,23800,2
20240716,095200,117715050,23750,23800,23800,23750,51
20240716,095100,116503700,23750,23750,23750,23750,0
20240716,095000,116503700,23750,23750,23750,23750,0
20240716,094900,116503700,23750,23750,23750,23750,0
20240716,094800,116503700,23750,23800,23800,23750,163
20240716,094700,112625650,23800,23800,23800,23800,0
20240716,094600,112625650,23800,23850,23850,23800,50
20240716,094500,111435450,23850,23850,23850,23850,15
20240716,094400,111077700,23850,23850,23850,23850,2
20240716,094300,111030000,23900,23900,23900,23900,0
20240716,094200,111030000,23900,23900,23900,23900,3
20240716,094100,110958300,23900,23900,23900,23900,1
20240716,094000,110934400,23800,23800,23800,23800,0
20240716,093900,110934400,23800,23800,23800,23800,0
20240716,093800,110934400,23800,23800,23800,23800,20
20240716,093700,110458400,23900,23800,23900,23800,103
20240716,093600,107997000,23800,23750,23800,23750,658
20240716,093500,92337000,23800,23800,23800,23800,150
20240716,093400,88767000,23800,23900,23950,23800,352
20240716,093300,80375300,23900,23900,23900,23900,108
20240716,093200,77794100,23900,23900,23900,23900,29
20240716,093100,77101000,23850,23850,23850,23850,18
20240716,093000,76671700,23850,23850,23850,23850,3
20240716,092900,76600150,23850,23850,23850,23850,83
20240716,092800,74620600,23850,23850,23850,23850,9
20240716,092700,74405950,23850,23850,23900,23850,12
20240716,092600,74119700,23850,23850,23850,23850,81
20240716,092500,72187850,23850,23900,23900,23850,65
20240716,092400,70637100,23900,23900,23900,23900,6
20240716,092300,70493700,23900,23900,23950,23900,145
20240716,092200,67028150,23900,23950,23950,23900,179
20240716,092100,62749850,23950,24000,24000,23950,3
20240716,092000,62677900,24000,24000,24000,24000,7
20240716,091900,62509900,24000,24000,24000,23900,168
20240716,091800,58485900,24000,24000,24000,24000,844
20240716,091700,38229900,24050,24050,24050,24050,15
20240716,091600,37869150,24100,24100,24100,24100,0
20240716,091500,37869150,24100,24050,24100,24000,29
20240716,091400,37172800,24000,24000,24000,24000,100
20240716,091300,34772800,24000,24100,24100,24000,36
20240716,091200,33908700,24100,24100,24100,24100,244
20240716,091100,28028300,24100,24100,24100,24100,0
20240716,091000,28028300,24100,24100,24100,24100,11
20240716,090900,27763200,24050,24050,24050,24050,24
20240716,090800,27186000,24050,24050,24050,24050,63
20240716,090700,25670850,24000,24100,24100,24000,184
20240716,090600,21253100,24050,24050,24050,24050,109
20240716,090500,18631650,24050,24050,24050,24050,470
20240716,090400,7328150,24050,24100,24100,24050,112
20240716,090300,4634500,24100,24200,24200,24100,50
20240716,090200,3429300,24150,24150,24150,24150,2
20240716,090100,3381000,24150,24150,24150,24150,0
20240716,090000,3381000,24150,24150,24150,24150,140