KissMeData/016800/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190400,378372450,47950,47950,47950,47950,191
20240708,190300,378372450,47950,47950,47950,47950,0
20240708,190200,378372450,47950,47950,47950,47950,0
20240708,190100,378372450,47950,47950,47950,47950,0
20240708,190000,378372450,47950,47950,47950,47950,0
20240708,185900,378372450,47950,47950,47950,47950,0
20240708,185800,378372450,47950,47950,47950,47950,0
20240708,185700,378372450,47950,47950,47950,47950,0
20240708,185600,378372450,47950,47950,47950,47950,0
20240708,185500,378372450,47950,47950,47950,47950,0
20240708,185400,378372450,47950,47950,47950,47950,0
20240708,185300,378372450,47950,47950,47950,47950,0
20240708,185200,378372450,47950,47950,47950,47950,0
20240708,185100,378372450,47950,47950,47950,47950,0
20240708,185000,378372450,47950,47950,47950,47950,0
20240708,184900,378372450,47950,47950,47950,47950,0
20240708,184800,378372450,47950,47950,47950,47950,0
20240708,184700,378372450,47950,47950,47950,47950,0
20240708,184600,378372450,47950,47950,47950,47950,0
20240708,184500,378372450,47950,47950,47950,47950,0
20240708,184400,378372450,47950,47950,47950,47950,0
20240708,184300,378372450,47950,47950,47950,47950,0
20240708,184200,378372450,47950,47950,47950,47950,0
20240708,184100,378372450,47950,47950,47950,47950,0
20240708,184000,378372450,47950,47950,47950,47950,0
20240708,183900,378372450,47950,47950,47950,47950,0
20240708,183800,378372450,47950,47950,47950,47950,0
20240708,183700,378372450,47950,47950,47950,47950,0
20240708,183600,378372450,47950,47950,47950,47950,0
20240708,183500,378372450,47950,47950,47950,47950,0
20240708,183400,378372450,47950,47950,47950,47950,191
20240708,183300,378372450,47950,47950,47950,47950,0
20240708,183200,378372450,47950,47950,47950,47950,0
20240708,183100,378372450,47950,47950,47950,47950,0
20240708,183000,378372450,47950,47950,47950,47950,0
20240708,182900,378372450,47950,47950,47950,47950,0
20240708,182800,378372450,47950,47950,47950,47950,0
20240708,182700,378372450,47950,47950,47950,47950,0
20240708,182600,378372450,47950,47950,47950,47950,0
20240708,182500,378372450,47950,47950,47950,47950,0
20240708,182400,378372450,47950,47950,47950,47950,0
20240708,182300,378372450,47950,47950,47950,47950,0
20240708,182200,378372450,47950,47950,47950,47950,0
20240708,182100,378372450,47950,47950,47950,47950,0
20240708,182000,378372450,47950,47950,47950,47950,0
20240708,181900,378372450,47950,47950,47950,47950,0
20240708,181800,378372450,47950,47950,47950,47950,0
20240708,181700,378372450,47950,47950,47950,47950,0
20240708,181600,378372450,47950,47950,47950,47950,0
20240708,181500,378372450,47950,47950,47950,47950,0
20240708,181400,378372450,47950,47950,47950,47950,0
20240708,181300,378372450,47950,47950,47950,47950,0
20240708,181200,378372450,47950,47950,47950,47950,0
20240708,181100,378372450,47950,47950,47950,47950,0
20240708,181000,378372450,47950,47950,47950,47950,0
20240708,180900,378372450,47950,47950,47950,47950,0
20240708,180800,378372450,47950,47950,47950,47950,0
20240708,180700,378372450,47950,47950,47950,47950,0
20240708,180600,378372450,47950,47950,47950,47950,0
20240708,180500,378372450,47950,47950,47950,47950,0
20240708,180400,378372450,47950,47950,47950,47950,191
20240708,180300,378372450,47950,47950,47950,47950,0
20240708,180200,378372450,47950,47950,47950,47950,0
20240708,180100,378372450,47950,47950,47950,47950,0
20240708,180000,378372450,47950,47950,47950,47950,0
20240708,175900,378372450,47950,47950,47950,47950,0
20240708,175800,378372450,47950,47950,47950,47950,0
20240708,175700,378372450,47950,47950,47950,47950,0
20240708,175600,378372450,47950,47950,47950,47950,0
20240708,175500,378372450,47950,47950,47950,47950,0
20240708,175400,378372450,47950,47950,47950,47950,0
20240708,175300,378372450,47950,47950,47950,47950,0
20240708,175200,378372450,47950,47950,47950,47950,0
20240708,175100,378372450,47950,47950,47950,47950,0
20240708,175000,378372450,47950,47950,47950,47950,0
20240708,174900,378372450,47950,47950,47950,47950,0
20240708,174800,378372450,47950,47950,47950,47950,0
20240708,174700,378372450,47950,47950,47950,47950,0
20240708,174600,378372450,47950,47950,47950,47950,0
20240708,174500,378372450,47950,47950,47950,47950,0
20240708,174400,378372450,47950,47950,47950,47950,0
20240708,174300,378372450,47950,47950,47950,47950,0
20240708,174200,378372450,47950,47950,47950,47950,0
20240708,174100,378372450,47950,47950,47950,47950,0
20240708,174000,378372450,47950,47950,47950,47950,0
20240708,173900,378372450,47950,47950,47950,47950,0
20240708,173800,378372450,47950,47950,47950,47950,0
20240708,173700,378372450,47950,47950,47950,47950,0
20240708,173600,378372450,47950,47950,47950,47950,0
20240708,173500,378372450,47950,47950,47950,47950,0
20240708,173400,378372450,47950,47950,47950,47950,191
20240708,173300,378372450,47950,47950,47950,47950,0
20240708,173200,378372450,47950,47950,47950,47950,0
20240708,173100,378372450,47950,47950,47950,47950,0
20240708,173000,378372450,47950,47950,47950,47950,0
20240708,172900,378372450,47950,47950,47950,47950,0
20240708,172800,378372450,47950,47950,47950,47950,0
20240708,172700,378372450,47950,47950,47950,47950,0
20240708,172600,378372450,47950,47950,47950,47950,0
20240708,172500,378372450,47950,47950,47950,47950,0
20240708,172400,378372450,47950,47950,47950,47950,0
20240708,172300,378372450,47950,47950,47950,47950,0
20240708,172200,378372450,47950,47950,47950,47950,0
20240708,172100,378372450,47950,47950,47950,47950,0
20240708,172000,378372450,47950,47950,47950,47950,0
20240708,171900,378372450,47950,47950,47950,47950,0
20240708,171800,378372450,47950,47950,47950,47950,0
20240708,171700,378372450,47950,47950,47950,47950,0
20240708,171600,378372450,47950,47950,47950,47950,0
20240708,171500,378372450,47950,47950,47950,47950,0
20240708,171400,378372450,47950,47950,47950,47950,0
20240708,171300,378372450,47950,47950,47950,47950,0
20240708,171200,378372450,47950,47950,47950,47950,0
20240708,171100,378372450,47950,47950,47950,47950,0
20240708,171000,378372450,47950,47950,47950,47950,0
20240708,170900,378372450,47950,47950,47950,47950,0
20240708,170800,378372450,47950,47950,47950,47950,0
20240708,170700,378372450,47950,47950,47950,47950,0
20240708,170600,378372450,47950,47950,47950,47950,0
20240708,170500,378372450,47950,47950,47950,47950,0
20240708,170400,378372450,47950,47950,47950,47950,191
20240708,170300,378372450,47950,47950,47950,47950,0
20240708,170200,378372450,47950,47950,47950,47950,0
20240708,170100,378372450,47950,47950,47950,47950,0
20240708,170000,378372450,47950,47950,47950,47950,0
20240708,165900,378372450,47950,47950,47950,47950,0
20240708,165800,378372450,47950,47950,47950,47950,0
20240708,165700,378372450,47950,47950,47950,47950,0
20240708,165600,378372450,47950,47950,47950,47950,0
20240708,165500,378372450,47950,47950,47950,47950,0
20240708,165400,378372450,47950,47950,47950,47950,0
20240708,165300,378372450,47950,47950,47950,47950,0
20240708,165200,378372450,47950,47950,47950,47950,0
20240708,165100,378372450,47950,47950,47950,47950,0
20240708,165000,378372450,47950,47950,47950,47950,0
20240708,164900,378372450,47950,47950,47950,47950,0
20240708,164800,378372450,47950,47950,47950,47950,0
20240708,164700,378372450,47950,47950,47950,47950,0
20240708,164600,378372450,47950,47950,47950,47950,0
20240708,164500,378372450,47950,47950,47950,47950,0
20240708,164400,378372450,47950,47950,47950,47950,0
20240708,164300,378372450,47950,47950,47950,47950,0
20240708,164200,378372450,47950,47950,47950,47950,0
20240708,164100,378372450,47950,47950,47950,47950,0
20240708,164000,378372450,47950,47950,47950,47950,0
20240708,163900,378372450,47950,47950,47950,47950,0
20240708,163800,378372450,47950,47950,47950,47950,0
20240708,163700,378372450,47950,47950,47950,47950,0
20240708,163600,378372450,47950,47950,47950,47950,0
20240708,163500,378372450,47950,47950,47950,47950,0
20240708,163400,378372450,47950,47950,47950,47950,191
20240708,163300,378372450,47950,47950,47950,47950,0
20240708,163200,378372450,47950,47950,47950,47950,0
20240708,163100,378372450,47950,47950,47950,47950,0
20240708,163000,378372450,47950,47950,47950,47950,0
20240708,162900,378372450,47950,47950,47950,47950,0
20240708,162800,378372450,47950,47950,47950,47950,0
20240708,162700,378372450,47950,47950,47950,47950,0
20240708,162600,378372450,47950,47950,47950,47950,0
20240708,162500,378372450,47950,47950,47950,47950,0
20240708,162400,378372450,47950,47950,47950,47950,0
20240708,162300,378372450,47950,47950,47950,47950,0
20240708,162200,378372450,47950,47950,47950,47950,0
20240708,162100,378372450,47950,47950,47950,47950,0
20240708,162000,378372450,47950,47950,47950,47950,0
20240708,161900,378372450,47950,47950,47950,47950,0
20240708,161800,378372450,47950,47950,47950,47950,0
20240708,161700,378372450,47950,47950,47950,47950,0
20240708,161600,378372450,47950,47950,47950,47950,0
20240708,161500,378372450,47950,47950,47950,47950,0
20240708,161400,378372450,47950,47950,47950,47950,0
20240708,161300,378372450,47950,47950,47950,47950,0
20240708,161200,378372450,47950,47950,47950,47950,0
20240708,161100,378372450,47950,47950,47950,47950,0
20240708,161000,378372450,47950,47950,47950,47950,0
20240708,160900,378372450,47950,47950,47950,47950,0
20240708,160800,378372450,47950,47950,47950,47950,0
20240708,160700,378372450,47950,47950,47950,47950,0
20240708,160600,378372450,47950,47950,47950,47950,0
20240708,160500,378372450,47950,47950,47950,47950,0
20240708,160400,378372450,47950,47950,47950,47950,191
20240708,160300,378372450,47950,47950,47950,47950,0
20240708,160200,378372450,47950,47950,47950,47950,0
20240708,160100,378372450,47950,47950,47950,47950,0
20240708,160000,378372450,47950,47950,47950,47950,0
20240708,155900,378372450,47950,47950,47950,47950,0
20240708,155800,378372450,47950,47950,47950,47950,0
20240708,155700,378372450,47950,47950,47950,47950,0
20240708,155600,378372450,47950,47950,47950,47950,0
20240708,155500,378372450,47950,47950,47950,47950,0
20240708,155400,378372450,47950,47950,47950,47950,0
20240708,155300,378372450,47950,47950,47950,47950,0
20240708,155200,378372450,47950,47950,47950,47950,0
20240708,155100,378372450,47950,47950,47950,47950,0
20240708,155000,378372450,47950,47950,47950,47950,0
20240708,154900,378372450,47950,47950,47950,47950,0
20240708,154800,378372450,47950,47950,47950,47950,0
20240708,154700,378372450,47950,47950,47950,47950,0
20240708,154600,378372450,47950,47950,47950,47950,0
20240708,154500,378372450,47950,47950,47950,47950,0
20240708,154400,378372450,47950,47950,47950,47950,0
20240708,154300,378372450,47950,47950,47950,47950,0
20240708,154200,378372450,47950,47950,47950,47950,0
20240708,154100,378372450,47950,47950,47950,47950,0
20240708,154000,378372450,47950,47950,47950,47950,0
20240708,153900,378372450,47950,47950,47950,47950,0
20240708,153800,378372450,47950,47950,47950,47950,0
20240708,153700,378372450,47950,47950,47950,47950,0
20240708,153600,378372450,47950,47950,47950,47950,0
20240708,153500,378372450,47950,47950,47950,47950,0
20240708,153400,378372450,47950,47950,47950,47950,191
20240708,153300,378372450,47950,47950,47950,47950,0
20240708,153200,378372450,47950,47950,47950,47950,0
20240708,153100,378372450,47950,47950,47950,47950,0
20240708,153000,378372450,47950,47950,47950,47950,191
20240708,152900,369214000,48800,48800,48800,48800,0
20240708,152800,369214000,48800,48800,48800,48800,0
20240708,152700,369214000,48800,48800,48800,48800,0
20240708,152600,369214000,48800,48800,48800,48800,0
20240708,152500,369214000,48800,48800,48800,48800,0
20240708,152400,369214000,48800,48800,48800,48800,0
20240708,152300,369214000,48800,48800,48800,48800,0
20240708,152200,369214000,48800,48800,48800,48800,0
20240708,152100,369214000,48800,48800,48800,48800,0
20240708,152000,369214000,48800,48800,48800,48800,0
20240708,151900,369214000,48800,48800,48800,48250,5
20240708,151800,368970550,48300,48300,48300,48300,1
20240708,151700,368922250,48800,48200,48800,48200,11
20240708,151600,368389350,48800,48800,48800,48800,2
20240708,151500,368291750,48800,48100,48850,48100,4
20240708,151400,368097200,48950,48350,48950,48050,41
20240708,151300,366121750,48350,48300,48350,48300,4
20240708,151200,365928400,48300,48300,48300,48250,7
20240708,151100,365590350,48350,48350,48350,48350,2
20240708,151000,365493650,48350,48150,48350,48000,13
20240708,150900,364868050,48350,48300,48350,48300,2
20240708,150800,364771400,48500,48300,48550,48250,40
20240708,150700,362840600,48700,48350,48700,48350,5
20240708,150600,362597650,48750,48800,48800,48400,52
20240708,150500,360079700,48900,49000,49000,48900,4
20240708,150400,359883900,48250,49100,49100,48250,20
20240708,150300,358915950,49150,48700,49150,48700,34
20240708,150200,357259250,49200,49200,49200,49200,2
20240708,150100,357160850,49200,49200,49200,49200,2
20240708,150000,357062450,49200,49200,49200,49200,3
20240708,145900,356914850,49300,49300,49300,49300,2
20240708,145800,356816250,49300,49300,49300,49300,2
20240708,145700,356717650,49300,49300,49300,49300,2
20240708,145600,356619050,49300,49300,49300,49300,2
20240708,145500,356520450,49300,49300,49300,49300,2
20240708,145400,356421850,49300,49300,49300,49300,2
20240708,145300,356323250,49300,49300,49300,49300,2
20240708,145200,356224650,49300,49300,49300,49300,3
20240708,145100,356076750,49300,49250,49300,49250,3
20240708,145000,355928950,49250,49250,49250,49250,2
20240708,144900,355830450,49200,49200,49200,49200,2
20240708,144800,355732050,49250,49200,49250,49200,3
20240708,144700,355584400,49250,49250,49250,49250,0
20240708,144600,355584400,49250,49250,49250,49250,3
20240708,144500,355436650,49200,49250,49250,49200,3
20240708,144400,355289000,49200,48700,49200,48700,36
20240708,144300,353534300,49250,49200,49250,49200,4
20240708,144200,353337350,49200,49200,49200,49200,2
20240708,144100,353238950,49200,49200,49200,49200,4
20240708,144000,353042150,49250,49250,49250,49250,2
20240708,143900,352943650,49250,49250,49250,49250,2
20240708,143800,352845150,49250,49250,49250,49250,2
20240708,143700,352746650,49350,48500,49450,48450,193
20240708,143600,343388200,49500,49000,49500,49000,8
20240708,143500,342994700,48750,48750,48750,48750,2
20240708,143400,342897200,48750,48750,48750,48750,2
20240708,143300,342799700,48750,48750,48750,48750,2
20240708,143200,342702200,48750,48300,48750,48300,32
20240708,143100,341146400,48300,48300,48300,48300,2
20240708,143000,341049800,48300,48300,48300,48300,2
20240708,142900,340953200,48300,48300,48300,48300,2
20240708,142800,340856600,48300,48300,48300,48300,2
20240708,142700,340760000,48300,48300,48300,48300,2
20240708,142600,340663400,48300,48300,48300,48300,2
20240708,142500,340566800,48300,48300,48300,48300,3
20240708,142400,340421900,48300,48300,48300,48300,2
20240708,142300,340325300,48300,48300,48300,48300,2
20240708,142200,340228700,48300,48300,48300,48300,5
20240708,142100,339987200,48300,48300,48300,48300,2
20240708,142000,339890600,48300,48300,48300,48300,2
20240708,141900,339794000,48300,48300,48300,48300,2
20240708,141800,339697400,48300,48300,48300,48300,2
20240708,141700,339600800,48300,48300,48300,48300,2
20240708,141600,339504200,48300,48300,48300,48300,2
20240708,141500,339407600,48300,48300,48300,48300,0
20240708,141400,339407600,48300,48300,48300,48300,2
20240708,141300,339311000,48300,48300,48300,48300,2
20240708,141200,339214400,48300,48300,48300,48300,2
20240708,141100,339117800,48300,48150,48300,48150,8
20240708,141000,338732150,48300,48300,48300,48300,2
20240708,140900,338635550,48300,48150,48300,48150,3
20240708,140800,338490800,48300,48300,48300,48300,2
20240708,140700,338394200,48300,48300,48300,48300,2
20240708,140600,338297600,48300,48300,48300,48300,2
20240708,140500,338201000,48300,48300,48300,48300,112
20240708,140400,332791400,48300,48300,48300,48300,2
20240708,140300,332694800,48300,48300,48300,48300,3
20240708,140200,332549900,48300,48300,48300,48300,2
20240708,140100,332453300,48300,48300,48300,48300,2
20240708,140000,332356700,48300,48300,48300,48300,2
20240708,135900,332260100,48300,48300,48300,48300,2
20240708,135800,332163500,48300,48300,48300,48300,2
20240708,135700,332066900,48300,48300,48300,48300,3
20240708,135600,331922000,48150,48150,48150,48150,0
20240708,135500,331922000,48150,48300,48300,48150,4
20240708,135400,331729100,48150,48150,48150,48150,7
20240708,135300,331392050,48300,48300,48300,48300,3
20240708,135200,331247150,48300,48300,48300,48300,84
20240708,135100,327189950,48300,48300,48300,48300,0
20240708,135000,327189950,48300,48300,48300,48300,20
20240708,134900,326223950,48300,47900,48300,47900,616
20240708,134800,296657100,47900,47900,47900,47900,16
20240708,134700,295890700,47900,47850,47900,47850,23
20240708,134600,294789200,47550,47900,47950,47550,139
20240708,134500,288131450,47950,47400,47950,47400,11
20240708,134400,287604600,47950,47900,47950,47900,22
20240708,134300,286550700,47950,47750,47950,47750,111
20240708,134200,281241700,47900,47350,47900,47350,201
20240708,134100,271622000,47100,47100,47350,47100,97
20240708,134000,267039850,47100,47100,47100,47100,0
20240708,133900,267039850,47100,46950,47100,46950,2
20240708,133800,266945800,47100,47100,47100,47100,0
20240708,133700,266945800,47100,47100,47100,47100,0
20240708,133600,266945800,47100,47100,47100,47100,2
20240708,133500,266851600,47100,47100,47100,47100,0
20240708,133400,266851600,47100,47100,47100,47100,1
20240708,133300,266804500,47100,47050,47100,47050,2
20240708,133200,266710350,46800,46800,46800,46800,1
20240708,133100,266663550,47050,47050,47050,47050,0
20240708,133000,266663550,47050,47050,47050,47050,1
20240708,132900,266616500,46800,46800,46800,46800,3
20240708,132800,266476100,46800,46800,46800,46800,11
20240708,132700,265961300,46800,46900,46900,46800,141
20240708,132600,259357100,46900,47200,47200,46900,63
20240708,132500,256392700,47300,47350,47350,47300,7
20240708,132400,256061350,47750,47350,47750,47350,2
20240708,132300,255966250,47800,47800,47800,47800,0
20240708,132200,255966250,47800,47800,47800,47800,0
20240708,132100,255966250,47800,47800,47800,47800,0
20240708,132000,255966250,47800,47800,47800,47800,0
20240708,131900,255966250,47800,47800,47800,47800,0
20240708,131800,255966250,47800,47800,47800,47800,0
20240708,131700,255966250,47800,47800,47800,47800,0
20240708,131600,255966250,47800,47800,47800,47800,1
20240708,131500,255918450,47550,47550,47550,47500,18
20240708,131400,255062600,47850,47850,47850,47850,0
20240708,131300,255062600,47850,47850,47850,47850,0
20240708,131200,255062600,47850,47850,47850,47850,54
20240708,131100,252478700,47850,47850,47850,47850,1
20240708,131000,252430850,47900,47500,47900,47500,27
20240708,130900,251144000,47500,47450,47500,47450,40
20240708,130800,249245850,47450,47450,47450,47450,1
20240708,130700,249198400,47450,47400,47450,47400,19
20240708,130600,248297650,47350,47350,47350,47350,0
20240708,130500,248297650,47350,47350,47350,47350,5
20240708,130400,248060900,47350,47350,47350,47350,1
20240708,130300,248013550,47350,47350,47350,47350,0
20240708,130200,248013550,47350,47350,47350,47350,0
20240708,130100,248013550,47350,47350,47350,47350,0
20240708,130000,248013550,47350,47350,47350,47350,1
20240708,125900,247966200,47350,47350,47350,47350,0
20240708,125800,247966200,47350,47350,47350,47350,0
20240708,125700,247966200,47350,47350,47350,47350,0
20240708,125600,247966200,47350,47350,47350,47350,0
20240708,125500,247966200,47350,47350,47350,47350,5
20240708,125400,247729450,47400,47400,47400,47400,0
20240708,125300,247729450,47400,47400,47400,47400,0
20240708,125200,247729450,47400,47400,47400,47400,0
20240708,125100,247729450,47400,47400,47400,47400,0
20240708,125000,247729450,47400,47400,47400,47400,0
20240708,124900,247729450,47400,47400,47400,47400,0
20240708,124800,247729450,47400,47400,47400,47400,0
20240708,124700,247729450,47400,47400,47400,47400,0
20240708,124600,247729450,47400,47400,47400,47400,0
20240708,124500,247729450,47400,47400,47400,47400,0
20240708,124400,247729450,47400,47400,47400,47400,0
20240708,124300,247729450,47400,47400,47400,47400,0
20240708,124200,247729450,47400,47400,47400,47400,0
20240708,124100,247729450,47400,47250,47400,47250,5
20240708,124000,247492850,47000,47000,47000,47000,5
20240708,123900,247257850,47000,47000,47000,47000,0
20240708,123800,247257850,47000,47000,47000,47000,0
20240708,123700,247257850,47000,47000,47000,47000,0
20240708,123600,247257850,47000,47000,47000,47000,4
20240708,123500,247069850,47000,47000,47000,47000,0
20240708,123400,247069850,47000,47000,47000,47000,0
20240708,123300,247069850,47000,47250,47250,47000,4
20240708,123200,246881400,47300,47300,47300,47300,0
20240708,123100,246881400,47300,47400,47400,47300,18
20240708,123000,246029900,47400,47400,47400,47400,11
20240708,122900,245508500,47400,47400,47400,47400,0
20240708,122800,245508500,47400,47400,47400,47400,0
20240708,122700,245508500,47400,47400,47400,47400,0
20240708,122600,245508500,47400,47400,47400,47400,0
20240708,122500,245508500,47400,47400,47400,47400,0
20240708,122400,245508500,47400,47400,47400,47400,1
20240708,122300,245461100,47400,47400,47400,47400,0
20240708,122200,245461100,47400,47400,47400,47400,9
20240708,122100,245034500,47500,47500,47500,47500,0
20240708,122000,245034500,47500,47500,47500,47500,0
20240708,121900,245034500,47500,47500,47500,47500,0
20240708,121800,245034500,47500,47500,47500,47500,0
20240708,121700,245034500,47500,47500,47500,47500,0
20240708,121600,245034500,47500,47500,47500,47500,0
20240708,121500,245034500,47500,47300,47500,47200,28
20240708,121400,243711750,47350,47350,47350,47350,0
20240708,121300,243711750,47350,47350,47350,47350,0
20240708,121200,243711750,47350,47350,47350,47350,0
20240708,121100,243711750,47350,47350,47350,47350,1
20240708,121000,243664400,47500,47500,47500,47500,0
20240708,120900,243664400,47500,47500,47500,47500,0
20240708,120800,243664400,47500,47500,47500,47500,0
20240708,120700,243664400,47500,47500,47500,47500,2
20240708,120600,243569400,47500,47500,47500,47500,0
20240708,120500,243569400,47500,47500,47500,47500,6
20240708,120400,243284400,47500,47300,47500,47300,4
20240708,120300,243095000,47500,47500,47500,47500,5
20240708,120200,242857500,47500,47250,47500,47250,18
20240708,120100,242006550,47300,47300,47300,47300,0
20240708,120000,242006550,47300,47300,47300,47300,5
20240708,115900,241770050,47300,47300,47300,47300,0
20240708,115800,241770050,47300,47300,47300,47300,0
20240708,115700,241770050,47300,47300,47300,47300,4
20240708,115600,241580850,47300,47300,47300,47300,0
20240708,115500,241580850,47300,46850,47400,46850,13
20240708,115400,240970350,47200,47200,47200,47200,0
20240708,115300,240970350,47200,47200,47200,47200,0
20240708,115200,240970350,47200,47100,47200,47100,32
20240708,115100,239462850,46800,46800,46800,46800,0
20240708,115000,239462850,46800,46800,46800,46800,0
20240708,114900,239462850,46800,46800,46800,46800,0
20240708,114800,239462850,46800,47300,47300,46800,27
20240708,114700,238197250,47300,46550,47300,46550,44
20240708,114600,236136800,46550,46550,46550,46550,0
20240708,114500,236136800,46550,46400,46550,46400,28
20240708,114400,234836150,46400,46400,46400,46400,23
20240708,114300,233768950,46400,46400,46400,46400,10
20240708,114200,233304950,46400,46400,46400,46400,1
20240708,114100,233258550,46250,46250,46250,46250,0
20240708,114000,233258550,46250,46250,46250,46250,0
20240708,113900,233258550,46250,46250,46250,46250,0
20240708,113800,233258550,46250,46250,46250,46250,0
20240708,113700,233258550,46250,46250,46250,46200,47
20240708,113600,231086600,46250,46350,46350,46250,51
20240708,113500,228724350,46700,46450,46700,46350,156
20240708,113400,221491800,46700,46700,46700,46700,0
20240708,113300,221491800,46700,46550,46700,46450,42
20240708,113200,219539300,46750,46750,46750,46750,0
20240708,113100,219539300,46750,46750,46750,46750,1
20240708,113000,219492550,46500,46500,46500,46500,1
20240708,112900,219446050,46800,46800,46800,46800,0
20240708,112800,219446050,46800,46800,46800,46800,0
20240708,112700,219446050,46800,46700,46800,46700,3
20240708,112600,219305850,46800,46800,46800,46800,0
20240708,112500,219305850,46800,46800,46800,46800,0
20240708,112400,219305850,46800,46800,46800,46800,0
20240708,112300,219305850,46800,46800,46800,46800,11
20240708,112200,218791050,46750,46800,46800,46500,19
20240708,112100,217902600,46800,46800,46800,46800,1
20240708,112000,217855800,46800,46800,46800,46800,5
20240708,111900,217621800,46800,46800,46800,46800,1
20240708,111800,217575000,46850,46850,46850,46850,0
20240708,111700,217575000,46850,46850,46850,46850,0
20240708,111600,217575000,46850,46800,46850,46800,8
20240708,111500,217200300,46850,46850,46850,46850,0
20240708,111400,217200300,46850,46450,46850,46450,2
20240708,111300,217107000,46450,46450,46450,46400,54
20240708,111200,214600750,46450,46550,46550,46450,23
20240708,111100,213531550,46900,46900,46900,46900,0
20240708,111000,213531550,46900,46900,46900,46900,0
20240708,110900,213531550,46900,46900,46900,46900,0
20240708,110800,213531550,46900,46900,46900,46900,0
20240708,110700,213531550,46900,46900,46900,46900,0
20240708,110600,213531550,46900,46900,46900,46900,0
20240708,110500,213531550,46900,46900,46900,46900,0
20240708,110400,213531550,46900,46900,46900,46900,0
20240708,110300,213531550,46900,46900,46900,46900,0
20240708,110200,213531550,46900,46900,46900,46900,4
20240708,110100,213343950,46500,46900,46900,46500,3
20240708,110000,213204050,46500,46500,46500,46500,8
20240708,105900,212832050,46950,46900,46950,46500,63
20240708,105800,209893700,46900,46550,46900,46550,4
20240708,105700,209707150,46850,46600,46850,46600,6
20240708,105600,209427300,46900,46900,46900,46900,21
20240708,105500,208442400,46900,46850,46900,46850,5
20240708,105400,208208100,46950,46950,46950,46950,0
20240708,105300,208208100,46950,46950,46950,46950,1
20240708,105200,208161150,46600,46550,46600,46550,2
20240708,105100,208068000,47150,47100,47200,46450,33
20240708,105000,206524150,47250,47250,47250,47250,0
20240708,104900,206524150,47250,47250,47250,47250,0
20240708,104800,206524150,47250,47250,47250,47250,0
20240708,104700,206524150,47250,47250,47250,47250,0
20240708,104600,206524150,47250,47300,47300,46400,84
20240708,104500,202610300,46850,47050,47050,46800,222
20240708,104400,192198350,47500,47100,47500,47100,24
20240708,104300,191067550,47550,47300,47550,47100,214
20240708,104200,180983150,47550,47550,47550,47550,1
20240708,104100,180935600,47650,47300,47650,47300,10
20240708,104000,180462250,47300,47250,47300,47250,3
20240708,103900,180320450,47300,47400,47400,47300,91
20240708,103800,176012950,47850,47850,47850,47850,0
20240708,103700,176012950,47850,47850,47850,47850,0
20240708,103600,176012950,47850,47850,47850,47850,0
20240708,103500,176012950,47850,47850,47850,47850,1
20240708,103400,175965100,47850,47800,47850,47800,15
20240708,103300,175248000,47800,47800,47800,47800,0
20240708,103200,175248000,47800,47800,47800,47800,0
20240708,103100,175248000,47800,47750,47800,47750,14
20240708,103000,174579400,47750,47750,47750,47750,0
20240708,102900,174579400,47750,47550,47800,47350,18
20240708,102800,173724750,47900,47850,47900,47800,25
20240708,102700,172528500,47800,47800,47800,47800,4
20240708,102600,172337300,47900,47900,47900,47900,0
20240708,102500,172337300,47900,47750,47900,47350,221
20240708,102400,161855650,48100,48100,48100,48100,0
20240708,102300,161855650,48100,48100,48100,48100,0
20240708,102200,161855650,48100,48100,48100,48100,13
20240708,102100,161230350,48100,48000,48100,48000,52
20240708,102000,158734150,48100,48100,48100,48100,0
20240708,101900,158734150,48100,48100,48100,48100,0
20240708,101800,158734150,48100,48100,48100,48100,1
20240708,101700,158686050,47400,47900,47900,47400,50
20240708,101600,156310650,48250,48250,48250,48250,0
20240708,101500,156310650,48250,48150,48250,48000,78
20240708,101400,152564950,48350,48350,48350,48350,1
20240708,101300,152516600,48250,48600,48600,48250,84
20240708,101200,148444300,48950,48500,48950,48500,2
20240708,101100,148346850,48500,48500,48500,48500,0
20240708,101000,148346850,48500,48500,48500,48500,1
20240708,100900,148298350,49000,49000,49000,49000,6
20240708,100800,148004350,48950,48950,48950,48950,2
20240708,100700,147906450,49000,49000,49000,49000,0
20240708,100600,147906450,49000,49000,49000,49000,0
20240708,100500,147906450,49000,49000,49000,49000,2
20240708,100400,147808450,49000,48450,49000,48450,21
20240708,100300,146790450,48450,48450,48450,48450,12
20240708,100200,146209050,48450,48450,48450,48450,0
20240708,100100,146209050,48450,48450,48450,48450,0
20240708,100000,146209050,48450,48450,48450,48450,22
20240708,095900,145143150,48450,48350,48450,48350,27
20240708,095800,143835850,48350,48350,48350,48350,1
20240708,095700,143787500,48350,48150,48350,48150,15
20240708,095600,143064900,48150,48100,48150,48100,9
20240708,095500,142631950,48100,48100,48100,48100,0
20240708,095400,142631950,48100,48050,48100,48050,12
20240708,095300,142054800,48050,48050,48050,48050,1
20240708,095200,142006750,48050,48050,48050,48050,1
20240708,095100,141958700,48100,47550,48100,47500,25
20240708,095000,140758100,48050,48050,48050,48050,0
20240708,094900,140758100,48050,48050,48050,48050,0
20240708,094800,140758100,48050,48050,48050,48050,0
20240708,094700,140758100,48050,48050,48050,48050,0
20240708,094600,140758100,48050,48050,48050,48050,4
20240708,094500,140565900,48050,48050,48050,48050,6
20240708,094400,140277600,48000,48000,48000,48000,18
20240708,094300,139413600,48000,47450,48000,47450,42
20240708,094200,137402100,47900,47900,47900,47900,0
20240708,094100,137402100,47900,47900,47900,47900,0
20240708,094000,137402100,47900,47900,47900,47900,0
20240708,093900,137402100,47900,47950,47950,47900,32
20240708,093800,135869050,47950,47650,47950,47650,29
20240708,093700,134486900,47650,47450,47650,47450,3
20240708,093600,134344150,47450,47600,47600,47450,76
20240708,093500,130737150,47650,47600,47950,47600,41
20240708,093400,128784500,47950,47950,47950,47950,1
20240708,093300,128736550,47950,47950,47950,47950,0
20240708,093200,128736550,47950,47850,47950,47850,6
20240708,093100,128449250,47850,47800,47850,47800,59
20240708,093000,125628000,47450,47500,47500,47450,6
20240708,092900,125343150,47900,47500,47900,47500,17
20240708,092800,124529650,47500,48000,48000,47500,4
20240708,092700,124338650,47500,48150,48150,47500,20
20240708,092600,123385550,47700,48200,48200,47700,6
20240708,092500,123098850,47700,47950,48950,47700,61
20240708,092400,120148450,47300,48850,48850,47100,380
20240708,092300,101847050,48050,49350,49350,47100,398
20240708,092200,82420900,49450,49650,49850,49450,257
20240708,092100,69696600,49700,49850,49900,49700,300
20240708,092000,54762550,49550,49800,49800,49350,279
20240708,091900,40956500,49750,49950,50000,49750,158
20240708,091800,33080300,49650,49950,49950,49100,364
20240708,091700,15088050,49950,49950,49950,49950,0
20240708,091600,15088050,49950,49950,49950,49950,2
20240708,091500,14988150,50000,50000,50000,49750,235
20240708,091400,3267800,50100,50100,50100,50100,6
20240708,091300,2967200,50500,50500,50500,50500,0
20240708,091200,2967200,50500,50500,50500,50500,0
20240708,091100,2967200,50500,50500,50500,50500,0
20240708,091000,2967200,50500,50500,50500,50500,0
20240708,090900,2967200,50500,50500,50500,50500,4
20240708,090800,2765200,50000,50300,50300,50000,25
20240708,090700,1513800,50700,50700,50700,50700,0
20240708,090600,1513800,50700,50700,50700,50700,6
20240708,090500,1209600,50700,50700,50700,50700,1
20240708,090400,1158900,50700,50700,50700,50700,0
20240708,090300,1158900,50700,50400,50700,50100,17
20240708,090200,304800,50800,50800,50800,50800,0
20240708,090100,304800,50800,50800,50800,50800,0
20240708,090000,304800,50800,50800,50800,50800,6