KissMeData/033270/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,191900,974833400,24000,24000,24000,24000,843
20240710,191800,974833400,24000,24000,24000,24000,0
20240710,191700,974833400,24000,24000,24000,24000,0
20240710,191600,974833400,24000,24000,24000,24000,0
20240710,191500,974833400,24000,24000,24000,24000,0
20240710,191400,974833400,24000,24000,24000,24000,0
20240710,191300,974833400,24000,24000,24000,24000,0
20240710,191200,974833400,24000,24000,24000,24000,0
20240710,191100,974833400,24000,24000,24000,24000,0
20240710,191000,974833400,24000,24000,24000,24000,0
20240710,190900,974833400,24000,24000,24000,24000,0
20240710,190800,974833400,24000,24000,24000,24000,0
20240710,190700,974833400,24000,24000,24000,24000,0
20240710,190600,974833400,24000,24000,24000,24000,0
20240710,190500,974833400,24000,24000,24000,24000,0
20240710,190400,974833400,24000,24000,24000,24000,0
20240710,190300,974833400,24000,24000,24000,24000,0
20240710,190200,974833400,24000,24000,24000,24000,0
20240710,190100,974833400,24000,24000,24000,24000,0
20240710,190000,974833400,24000,24000,24000,24000,0
20240710,185900,974833400,24000,24000,24000,24000,0
20240710,185800,974833400,24000,24000,24000,24000,0
20240710,185700,974833400,24000,24000,24000,24000,0
20240710,185600,974833400,24000,24000,24000,24000,0
20240710,185500,974833400,24000,24000,24000,24000,0
20240710,185400,974833400,24000,24000,24000,24000,0
20240710,185300,974833400,24000,24000,24000,24000,0
20240710,185200,974833400,24000,24000,24000,24000,0
20240710,185100,974833400,24000,24000,24000,24000,0
20240710,185000,974833400,24000,24000,24000,24000,0
20240710,184900,974833400,24000,24000,24000,24000,843
20240710,184800,974833400,24000,24000,24000,24000,0
20240710,184700,974833400,24000,24000,24000,24000,0
20240710,184600,974833400,24000,24000,24000,24000,0
20240710,184500,974833400,24000,24000,24000,24000,0
20240710,184400,974833400,24000,24000,24000,24000,0
20240710,184300,974833400,24000,24000,24000,24000,0
20240710,184200,974833400,24000,24000,24000,24000,0
20240710,184100,974833400,24000,24000,24000,24000,0
20240710,184000,974833400,24000,24000,24000,24000,0
20240710,183900,974833400,24000,24000,24000,24000,0
20240710,183800,974833400,24000,24000,24000,24000,0
20240710,183700,974833400,24000,24000,24000,24000,0
20240710,183600,974833400,24000,24000,24000,24000,0
20240710,183500,974833400,24000,24000,24000,24000,0
20240710,183400,974833400,24000,24000,24000,24000,0
20240710,183300,974833400,24000,24000,24000,24000,0
20240710,183200,974833400,24000,24000,24000,24000,0
20240710,183100,974833400,24000,24000,24000,24000,0
20240710,183000,974833400,24000,24000,24000,24000,0
20240710,182900,974833400,24000,24000,24000,24000,0
20240710,182800,974833400,24000,24000,24000,24000,0
20240710,182700,974833400,24000,24000,24000,24000,0
20240710,182600,974833400,24000,24000,24000,24000,0
20240710,182500,974833400,24000,24000,24000,24000,0
20240710,182400,974833400,24000,24000,24000,24000,0
20240710,182300,974833400,24000,24000,24000,24000,0
20240710,182200,974833400,24000,24000,24000,24000,0
20240710,182100,974833400,24000,24000,24000,24000,0
20240710,182000,974833400,24000,24000,24000,24000,0
20240710,181900,974833400,24000,24000,24000,24000,843
20240710,181800,974833400,24000,24000,24000,24000,0
20240710,181700,974833400,24000,24000,24000,24000,0
20240710,181600,974833400,24000,24000,24000,24000,0
20240710,181500,974833400,24000,24000,24000,24000,0
20240710,181400,974833400,24000,24000,24000,24000,0
20240710,181300,974833400,24000,24000,24000,24000,0
20240710,181200,974833400,24000,24000,24000,24000,0
20240710,181100,974833400,24000,24000,24000,24000,0
20240710,181000,974833400,24000,24000,24000,24000,0
20240710,180900,974833400,24000,24000,24000,24000,0
20240710,180800,974833400,24000,24000,24000,24000,0
20240710,180700,974833400,24000,24000,24000,24000,0
20240710,180600,974833400,24000,24000,24000,24000,0
20240710,180500,974833400,24000,24000,24000,24000,0
20240710,180400,974833400,24000,24000,24000,24000,0
20240710,180300,974833400,24000,24000,24000,24000,0
20240710,180200,974833400,24000,24000,24000,24000,0
20240710,180100,974833400,24000,24000,24000,24000,0
20240710,180000,974833400,24000,24000,24000,24000,0
20240710,175900,974833400,24000,24000,24000,24000,0
20240710,175800,974833400,24000,24000,24000,24000,0
20240710,175700,974833400,24000,24000,24000,24000,0
20240710,175600,974833400,24000,24000,24000,24000,0
20240710,175500,974833400,24000,24000,24000,24000,0
20240710,175400,974833400,24000,24000,24000,24000,0
20240710,175300,974833400,24000,24000,24000,24000,0
20240710,175200,974833400,24000,24000,24000,24000,0
20240710,175100,974833400,24000,24000,24000,24000,0
20240710,175000,974833400,24000,24000,24000,24000,0
20240710,174900,974833400,24000,24000,24000,24000,843
20240710,174800,974833400,24000,24000,24000,24000,0
20240710,174700,974833400,24000,24000,24000,24000,0
20240710,174600,974833400,24000,24000,24000,24000,0
20240710,174500,974833400,24000,24000,24000,24000,0
20240710,174400,974833400,24000,24000,24000,24000,0
20240710,174300,974833400,24000,24000,24000,24000,0
20240710,174200,974833400,24000,24000,24000,24000,0
20240710,174100,974833400,24000,24000,24000,24000,0
20240710,174000,974833400,24000,24000,24000,24000,0
20240710,173900,974833400,24000,24000,24000,24000,0
20240710,173800,974833400,24000,24000,24000,24000,0
20240710,173700,974833400,24000,24000,24000,24000,0
20240710,173600,974833400,24000,24000,24000,24000,0
20240710,173500,974833400,24000,24000,24000,24000,0
20240710,173400,974833400,24000,24000,24000,24000,0
20240710,173300,974833400,24000,24000,24000,24000,0
20240710,173200,974833400,24000,24000,24000,24000,0
20240710,173100,974833400,24000,24000,24000,24000,0
20240710,173000,974833400,24000,24000,24000,24000,0
20240710,172900,974833400,24000,24000,24000,24000,0
20240710,172800,974833400,24000,24000,24000,24000,0
20240710,172700,974833400,24000,24000,24000,24000,0
20240710,172600,974833400,24000,24000,24000,24000,0
20240710,172500,974833400,24000,24000,24000,24000,0
20240710,172400,974833400,24000,24000,24000,24000,0
20240710,172300,974833400,24000,24000,24000,24000,0
20240710,172200,974833400,24000,24000,24000,24000,0
20240710,172100,974833400,24000,24000,24000,24000,0
20240710,172000,974833400,24000,24000,24000,24000,0
20240710,171900,974833400,24000,24000,24000,24000,843
20240710,171800,974833400,24000,24000,24000,24000,0
20240710,171700,974833400,24000,24000,24000,24000,0
20240710,171600,974833400,24000,24000,24000,24000,0
20240710,171500,974833400,24000,24000,24000,24000,0
20240710,171400,974833400,24000,24000,24000,24000,0
20240710,171300,974833400,24000,24000,24000,24000,0
20240710,171200,974833400,24000,24000,24000,24000,0
20240710,171100,974833400,24000,24000,24000,24000,0
20240710,171000,974833400,24000,24000,24000,24000,0
20240710,170900,974833400,24000,24000,24000,24000,0
20240710,170800,974833400,24000,24000,24000,24000,0
20240710,170700,974833400,24000,24000,24000,24000,0
20240710,170600,974833400,24000,24000,24000,24000,0
20240710,170500,974833400,24000,24000,24000,24000,0
20240710,170400,974833400,24000,24000,24000,24000,0
20240710,170300,974833400,24000,24000,24000,24000,0
20240710,170200,974833400,24000,24000,24000,24000,0
20240710,170100,974833400,24000,24000,24000,24000,0
20240710,170000,974833400,24000,24000,24000,24000,0
20240710,165900,974833400,24000,24000,24000,24000,0
20240710,165800,974833400,24000,24000,24000,24000,0
20240710,165700,974833400,24000,24000,24000,24000,0
20240710,165600,974833400,24000,24000,24000,24000,0
20240710,165500,974833400,24000,24000,24000,24000,0
20240710,165400,974833400,24000,24000,24000,24000,0
20240710,165300,974833400,24000,24000,24000,24000,0
20240710,165200,974833400,24000,24000,24000,24000,0
20240710,165100,974833400,24000,24000,24000,24000,0
20240710,165000,974833400,24000,24000,24000,24000,0
20240710,164900,974833400,24000,24000,24000,24000,843
20240710,164800,974833400,24000,24000,24000,24000,0
20240710,164700,974833400,24000,24000,24000,24000,0
20240710,164600,974833400,24000,24000,24000,24000,0
20240710,164500,974833400,24000,24000,24000,24000,0
20240710,164400,974833400,24000,24000,24000,24000,0
20240710,164300,974833400,24000,24000,24000,24000,0
20240710,164200,974833400,24000,24000,24000,24000,0
20240710,164100,974833400,24000,24000,24000,24000,0
20240710,164000,974833400,24000,24000,24000,24000,0
20240710,163900,974833400,24000,24000,24000,24000,0
20240710,163800,974833400,24000,24000,24000,24000,0
20240710,163700,974833400,24000,24000,24000,24000,0
20240710,163600,974833400,24000,24000,24000,24000,0
20240710,163500,974833400,24000,24000,24000,24000,0
20240710,163400,974833400,24000,24000,24000,24000,0
20240710,163300,974833400,24000,24000,24000,24000,0
20240710,163200,974833400,24000,24000,24000,24000,0
20240710,163100,974833400,24000,24000,24000,24000,0
20240710,163000,974833400,24000,24000,24000,24000,0
20240710,162900,974833400,24000,24000,24000,24000,0
20240710,162800,974833400,24000,24000,24000,24000,0
20240710,162700,974833400,24000,24000,24000,24000,0
20240710,162600,974833400,24000,24000,24000,24000,0
20240710,162500,974833400,24000,24000,24000,24000,0
20240710,162400,974833400,24000,24000,24000,24000,0
20240710,162300,974833400,24000,24000,24000,24000,0
20240710,162200,974833400,24000,24000,24000,24000,0
20240710,162100,974833400,24000,24000,24000,24000,0
20240710,162000,974833400,24000,24000,24000,24000,0
20240710,161900,974833400,24000,24000,24000,24000,843
20240710,161800,974833400,24000,24000,24000,24000,0
20240710,161700,974833400,24000,24000,24000,24000,0
20240710,161600,974833400,24000,24000,24000,24000,0
20240710,161500,974833400,24000,24000,24000,24000,0
20240710,161400,974833400,24000,24000,24000,24000,0
20240710,161300,974833400,24000,24000,24000,24000,0
20240710,161200,974833400,24000,24000,24000,24000,0
20240710,161100,974833400,24000,24000,24000,24000,0
20240710,161000,974833400,24000,24000,24000,24000,0
20240710,160900,974833400,24000,24000,24000,24000,0
20240710,160800,974833400,24000,24000,24000,24000,0
20240710,160700,974833400,24000,24000,24000,24000,0
20240710,160600,974833400,24000,24000,24000,24000,0
20240710,160500,974833400,24000,24000,24000,24000,0
20240710,160400,974833400,24000,24000,24000,24000,0
20240710,160300,974833400,24000,24000,24000,24000,0
20240710,160200,974833400,24000,24000,24000,24000,0
20240710,160100,974833400,24000,24000,24000,24000,0
20240710,160000,974833400,24000,24000,24000,24000,0
20240710,155900,974833400,24000,24000,24000,24000,0
20240710,155800,974833400,24000,24000,24000,24000,0
20240710,155700,974833400,24000,24000,24000,24000,0
20240710,155600,974833400,24000,24000,24000,24000,0
20240710,155500,974833400,24000,24000,24000,24000,0
20240710,155400,974833400,24000,24000,24000,24000,0
20240710,155300,974833400,24000,24000,24000,24000,0
20240710,155200,974833400,24000,24000,24000,24000,0
20240710,155100,974833400,24000,24000,24000,24000,0
20240710,155000,974833400,24000,24000,24000,24000,0
20240710,154900,974833400,24000,24000,24000,24000,843
20240710,154800,974833400,24000,24000,24000,24000,0
20240710,154700,974833400,24000,24000,24000,24000,0
20240710,154600,974833400,24000,24000,24000,24000,0
20240710,154500,974833400,24000,24000,24000,24000,0
20240710,154400,974833400,24000,24000,24000,24000,0
20240710,154300,974833400,24000,24000,24000,24000,0
20240710,154200,974833400,24000,24000,24000,24000,0
20240710,154100,974833400,24000,24000,24000,24000,0
20240710,154000,974833400,24000,24000,24000,24000,0
20240710,153900,974833400,24000,24000,24000,24000,0
20240710,153800,974833400,24000,24000,24000,24000,0
20240710,153700,974833400,24000,24000,24000,24000,0
20240710,153600,974833400,24000,24000,24000,24000,0
20240710,153500,974833400,24000,24000,24000,24000,0
20240710,153400,974833400,24000,24000,24000,24000,0
20240710,153300,974833400,24000,24000,24000,24000,0
20240710,153200,974833400,24000,24000,24000,24000,0
20240710,153100,974833400,24000,24000,24000,24000,0
20240710,153000,974833400,24000,24000,24000,24000,843
20240710,152900,954601400,23950,23950,23950,23950,0
20240710,152800,954601400,23950,23950,23950,23950,0
20240710,152700,954601400,23950,23950,23950,23950,0
20240710,152600,954601400,23950,23950,23950,23950,0
20240710,152500,954601400,23950,23950,23950,23950,0
20240710,152400,954601400,23950,23950,23950,23950,0
20240710,152300,954601400,23950,23950,23950,23950,0
20240710,152200,954601400,23950,23950,23950,23950,0
20240710,152100,954601400,23950,23950,23950,23950,0
20240710,152000,954601400,23950,23950,23950,23950,0
20240710,151900,954601400,23950,23950,23950,23900,7
20240710,151800,954434000,23950,23950,23950,23900,10
20240710,151700,954194550,24000,23900,24000,23900,645
20240710,151600,938726050,23850,23850,23900,23850,61
20240710,151500,937271150,23900,23900,23900,23900,18
20240710,151400,936840950,23850,23850,23850,23850,30
20240710,151300,936125450,23900,23850,23900,23850,39
20240710,151200,935194700,23900,23900,23900,23900,9
20240710,151100,934979600,23850,23900,23900,23850,1108
20240710,151000,908553450,23900,23900,23900,23900,21
20240710,150900,908051550,23900,23900,23900,23850,81
20240710,150800,906117000,23900,23900,23900,23900,72
20240710,150700,904396200,23900,23950,23950,23900,10
20240710,150600,904157150,23850,23850,23850,23850,27
20240710,150500,903513200,23850,23850,23850,23850,12
20240710,150400,903227000,23850,23850,23850,23850,127
20240710,150300,900198050,23850,23850,23850,23850,0
20240710,150200,900198050,23850,23850,23850,23850,27
20240710,150100,899554100,23950,23850,23950,23850,43
20240710,150000,898526950,23850,23850,23850,23850,0
20240710,145900,898526950,23850,23850,23850,23850,27
20240710,145800,897883000,23850,23850,23850,23850,0
20240710,145700,897883000,23850,23850,23850,23850,30
20240710,145600,897167500,23800,23800,23800,23800,0
20240710,145500,897167500,23800,23800,23800,23800,27
20240710,145400,896524900,23800,23800,23800,23800,26
20240710,145300,895906100,23950,23850,23950,23850,17
20240710,145200,895500550,23850,23850,23850,23850,27
20240710,145100,894856600,23850,23850,23850,23850,10
20240710,145000,894618100,23850,23900,23950,23850,882
20240710,144900,873510050,23850,23850,23850,23850,15
20240710,144800,873152300,23750,23750,23750,23750,27
20240710,144700,872511050,23900,23750,23900,23750,29
20240710,144600,871822150,23900,23900,23900,23900,1
20240710,144500,871798250,23800,23800,23800,23800,27
20240710,144400,871155650,23800,23800,23800,23800,0
20240710,144300,871155650,23800,23800,23800,23800,27
20240710,144200,870513050,23800,23800,23800,23800,0
20240710,144100,870513050,23800,23800,23800,23800,27
20240710,144000,869870450,23750,23750,23750,23750,27
20240710,143900,869229200,23750,23750,23750,23750,60
20240710,143800,867804200,23800,23800,23800,23750,34
20240710,143700,866995350,23800,23800,23800,23800,125
20240710,143600,864020350,23800,23900,23900,23800,28
20240710,143500,863353850,23750,23750,23750,23750,0
20240710,143400,863353850,23750,23750,23750,23750,27
20240710,143300,862712600,23900,23750,23900,23750,28
20240710,143200,862047450,23900,23750,23900,23750,78
20240710,143100,860194200,23900,23750,23900,23750,28
20240710,143000,859528950,23850,23850,23850,23850,1
20240710,142900,859505100,23900,23800,23900,23750,58
20240710,142800,858126650,23900,23800,23900,23800,72
20240710,142700,856412750,23900,23800,23900,23800,47
20240710,142600,855293650,23900,23750,23900,23750,71
20240710,142500,853607100,23750,23750,23750,23750,58
20240710,142400,852229600,23750,23750,23750,23750,69
20240710,142300,850590850,23750,23750,23750,23750,56
20240710,142200,849260850,23750,23750,23750,23750,69
20240710,142100,847622100,23750,23750,23750,23750,242
20240710,142000,841874600,23750,23750,23900,23750,123
20240710,141900,838953200,23750,23750,23750,23750,186
20240710,141800,834535700,23750,23750,23800,23750,42
20240710,141700,833538150,23750,23800,24000,23750,81
20240710,141600,831611750,23800,23800,23800,23800,1545
20240710,141500,794840750,23850,23800,24000,23800,319
20240710,141400,787232750,23850,23900,24000,23850,1331
20240710,141300,755448100,23900,23950,23950,23900,42
20240710,141200,754443450,23950,23950,24000,23950,79
20240710,141100,752551350,23950,23950,23950,23950,42
20240710,141000,751545450,23950,23950,23950,23950,83
20240710,140900,749557600,23950,23950,23950,23950,42
20240710,140800,748551700,23950,23950,23950,23950,68
20240710,140700,746923100,23950,23950,23950,23950,75
20240710,140600,745126850,23950,23950,23950,23950,0
20240710,140500,745126850,23950,23950,23950,23950,27
20240710,140400,744480200,23950,23950,23950,23950,0
20240710,140300,744480200,23950,23950,23950,23950,27
20240710,140200,743833550,23950,23950,23950,23950,0
20240710,140100,743833550,23950,23950,23950,23950,27
20240710,140000,743186900,24050,24000,24050,23950,52
20240710,135900,741940200,24000,24000,24000,24000,28
20240710,135800,741268200,24000,24000,24000,23950,37
20240710,135700,740381550,24000,23950,24000,23950,98
20240710,135600,738032450,23950,24000,24000,23950,35
20240710,135500,737193800,24000,24000,24000,24000,8
20240710,135400,737001800,24000,24000,24000,24000,74
20240710,135300,735225800,24050,23950,24050,23950,36
20240710,135200,734362700,24050,24050,24050,24050,8
20240710,135100,734170300,24050,23950,24050,23950,35
20240710,135000,733331250,24000,24000,24050,24000,54
20240710,134900,732034850,24000,24050,24050,24000,29
20240710,134800,731338400,24000,24000,24000,24000,27
20240710,134700,730690400,24050,24050,24050,24050,8
20240710,134600,730498000,24050,24000,24050,24000,34
20240710,134500,729681600,24050,24050,24050,24050,8
20240710,134400,729489200,24000,24000,24050,24000,38
20240710,134300,728576850,24050,24050,24050,24050,0
20240710,134200,728576850,24050,24000,24050,24000,35
20240710,134100,727736450,24050,24000,24050,24000,62
20240710,134000,726246700,24050,24050,24050,24050,8
20240710,133900,726054300,24050,24000,24050,24000,35
20240710,133800,725213900,24050,24050,24050,24050,8
20240710,133700,725021500,24000,24000,24000,24000,27
20240710,133600,724373500,24050,24050,24050,24050,8
20240710,133500,724181100,24050,24050,24050,24000,47
20240710,133400,723052100,24050,23950,24050,23950,35
20240710,133300,722213050,24050,24050,24050,24050,8
20240710,133200,722020650,23900,24100,24100,23900,2035
20240710,133100,673308800,24050,24050,24050,24050,124
20240710,133000,670326600,24050,24000,24050,24000,53
20240710,132900,669053300,24050,24000,24050,24000,91
20240710,132800,666868900,24000,24050,24050,24000,35
20240710,132700,666028500,24050,24000,24050,24000,36
20240710,132600,665164050,24000,24000,24000,24000,30
20240710,132500,664444050,24050,24000,24050,24000,35
20240710,132400,663603650,24050,24050,24050,24050,8
20240710,132300,663411250,24000,24050,24050,24000,34
20240710,132200,662594850,24050,24050,24050,24050,8
20240710,132100,662402450,24000,24050,24050,24000,79
20240710,132000,660503850,24000,24000,24000,24000,27
20240710,131900,659855850,24050,24050,24050,24050,8
20240710,131800,659663450,24050,24000,24050,24000,35
20240710,131700,658823050,24050,24050,24050,24050,8
20240710,131600,658630650,24000,24050,24050,24000,35
20240710,131500,657790250,24050,24050,24050,24050,20
20240710,131400,657309250,24050,24000,24050,24000,35
20240710,131300,656468850,24050,24000,24050,24000,35
20240710,131200,655628450,24050,24050,24050,24050,8
20240710,131100,655436050,24000,24050,24050,24000,35
20240710,131000,654595650,24050,24050,24050,24050,8
20240710,130900,654403250,24000,24000,24000,24000,27
20240710,130800,653755250,24050,24050,24050,24050,22
20240710,130700,653226150,24050,24100,24100,24050,35
20240710,130600,652384000,24050,24050,24050,24000,49
20240710,130500,651206900,24050,24050,24050,24050,11
20240710,130400,650942350,24000,24100,24100,24000,35
20240710,130300,650101550,24050,24050,24050,24050,464
20240710,130200,638942350,24050,24050,24050,24000,156
20240710,130100,635191900,24050,24000,24050,24000,44
20240710,130000,634135000,24050,24000,24050,24000,9
20240710,125900,633918600,24050,24050,24050,24000,91
20240710,125800,631733900,24050,24050,24050,24050,3
20240710,125700,631661750,24050,24050,24050,24000,85
20240710,125600,629618850,24050,24050,24050,24050,8
20240710,125500,629426450,24000,24050,24050,24000,35
20240710,125400,628586050,24050,24000,24050,24000,35
20240710,125300,627745650,24100,24100,24100,24100,8
20240710,125200,627552850,24000,24000,24000,24000,27
20240710,125100,626904850,24100,24100,24100,24100,8
20240710,125000,626712050,24100,24000,24100,24000,35
20240710,124900,625871250,24100,24100,24100,24100,8
20240710,124800,625678450,24000,24100,24100,24000,46
20240710,124700,624572550,24000,24100,24100,24000,35
20240710,124600,623731750,24100,24100,24100,24100,0
20240710,124500,623731750,24100,24000,24100,24000,35
20240710,124400,622890950,24100,24100,24100,24100,7
20240710,124300,622722250,24000,24050,24100,24000,285
20240710,124200,615877400,24100,24100,24100,24100,8
20240710,124100,615684600,24050,24050,24050,24050,27
20240710,124000,615035250,24050,24050,24050,24000,254
20240710,123900,608927900,24050,24050,24050,24050,166
20240710,123800,604935600,24050,24000,24050,24000,34
20240710,123700,604119200,24050,24050,24050,24050,8
20240710,123600,603926800,24000,24050,24050,24000,35
20240710,123500,603086400,24050,24050,24050,24050,65
20240710,123400,601523150,24050,24050,24050,24000,75
20240710,123300,599720750,24050,23950,24050,23950,301
20240710,123200,592497700,24000,24000,24000,24000,7
20240710,123100,592329700,23950,24000,24000,23950,108
20240710,123000,589742700,24000,24000,24000,24000,0
20240710,122900,589742700,24000,23950,24000,23950,35
20240710,122800,588904050,24000,24000,24000,24000,8
20240710,122700,588712050,23950,24000,24000,23950,35
20240710,122600,587873400,24000,23950,24000,23950,35
20240710,122500,587034750,24000,24000,24000,24000,21
20240710,122400,586530750,23950,23950,23950,23950,27
20240710,122300,585884100,24000,23950,24000,23950,20
20240710,122200,585404600,23950,23950,24000,23950,43
20240710,122100,584374350,24000,23950,24000,23950,35
20240710,122000,583535700,24000,24000,24000,24000,68
20240710,121900,581903700,23950,24000,24000,23950,34
20240710,121800,581089050,24000,24000,24000,24000,0
20240710,121700,581089050,24000,24050,24050,23950,330
20240710,121600,573169600,24050,24050,24050,24050,8
20240710,121500,572977200,24000,24050,24050,24000,34
20240710,121400,572160800,24000,24000,24050,24000,242
20240710,121300,566352400,24050,24050,24050,24050,0
20240710,121200,566352400,24050,24000,24050,24000,35
20240710,121100,565512000,24050,24050,24050,24050,8
20240710,121000,565319600,24000,24050,24050,24000,94
20240710,120900,563060250,24100,24100,24100,24100,9
20240710,120800,562843350,24050,24000,24050,24000,446
20240710,120700,552119950,23950,23950,23950,23950,27
20240710,120600,551473300,24000,24000,24000,24000,9
20240710,120500,551257300,24000,23950,24000,23950,35
20240710,120400,550418650,24000,24000,24000,24000,8
20240710,120300,550226650,23950,24000,24000,23950,655
20240710,120200,534529000,24000,24000,24000,24000,0
20240710,120100,534529000,24000,23950,24000,23950,35
20240710,120000,533690350,24000,23950,24000,23950,35
20240710,115900,532851700,24000,24000,24000,24000,8
20240710,115800,532659700,23950,24000,24000,23950,56
20240710,115700,531318100,24050,24050,24050,24050,8
20240710,115600,531125700,24050,23950,24050,23950,37
20240710,115500,530239350,23950,23950,23950,23900,79
20240710,115400,528347350,23950,24050,24050,23950,43
20240710,115300,527315900,24050,23950,24050,23950,34
20240710,115200,526500800,24050,24050,24050,24050,14
20240710,115100,526164100,23950,24000,24050,23950,71
20240710,115000,524461050,24000,24000,24000,24000,189
20240710,114900,519925050,24000,23950,24000,23950,36
20240710,114800,519062400,24000,24000,24000,24000,8
20240710,114700,518870400,23950,24000,24050,23950,705
20240710,114600,501951350,24000,24050,24050,24000,135
20240710,114500,498710950,24050,24050,24050,24050,8
20240710,114400,498518550,24050,24050,24050,24000,37
20240710,114300,497630050,24050,24000,24050,24000,9
20240710,114200,497413650,24000,24000,24050,24000,135
20240710,114100,494173250,24050,24000,24050,24000,34
20240710,114000,493356900,24050,24050,24050,24050,8
20240710,113900,493164500,24000,24000,24000,24000,71
20240710,113800,491460500,24050,24050,24050,24050,8
20240710,113700,491268100,24050,24050,24050,24000,39
20240710,113600,490331500,24100,24050,24100,24050,217
20240710,113500,485112250,24050,24100,24100,24050,254
20240710,113400,479003150,24050,24100,24100,24050,37
20240710,113300,478112900,24100,24100,24100,24100,0
20240710,113200,478112900,24100,24000,24100,24000,35
20240710,113100,477272100,24050,24050,24050,24050,437
20240710,113000,466762250,24000,24050,24050,24000,34
20240710,112900,465945850,24050,24050,24050,24050,8
20240710,112800,465753450,24050,24000,24050,24000,32
20240710,112700,464985200,24050,24000,24050,24000,35
20240710,112600,464144800,24000,24050,24050,24000,9
20240710,112500,463928400,24050,24050,24050,24000,92
20240710,112400,461717150,24050,24050,24050,24050,16
20240710,112300,461332350,24000,24050,24050,24000,35
20240710,112200,460491950,24050,24050,24050,24050,37
20240710,112100,459602100,24050,24000,24050,24000,35
20240710,112000,458761700,24050,24000,24050,24000,46
20240710,111900,457656750,24050,24050,24050,24050,268
20240710,111800,451211350,24000,24000,24050,24000,95
20240710,111700,448930950,24000,24000,24000,24000,13
20240710,111600,448618950,24000,24000,24000,24000,15
20240710,111500,448258950,24000,24000,24000,24000,2
20240710,111400,448210950,24050,24050,24050,23950,533
20240710,111300,435425800,24050,24000,24050,24000,44
20240710,111200,434369400,24050,24000,24050,24000,81
20240710,111100,432422800,24000,24050,24050,24000,50
20240710,111000,431222350,24050,24050,24050,24000,90
20240710,110900,429058150,24050,24050,24050,24000,63
20240710,110800,427544350,24050,24000,24050,24000,40
20240710,110700,426582400,24000,24050,24050,24000,35
20240710,110600,425742000,24050,24100,24100,24000,436
20240710,110500,415256100,24050,24050,24100,24000,336
20240710,110400,407174500,24000,24000,24050,23950,1409
20240710,110300,373357650,24000,23950,24000,23950,31
20240710,110200,372614750,23950,23950,24000,23950,99
20240710,110100,370243300,23950,23900,23950,23900,511
20240710,110000,358006200,23950,23900,23950,23900,11
20240710,105900,357742800,23900,23950,23950,23900,35
20240710,105800,356905900,23950,23900,23950,23900,502
20240710,105700,344908000,23950,23950,23950,23900,43
20240710,105600,343879500,23950,23900,23950,23900,138
20240710,105500,340579900,23950,23900,23950,23900,266
20240710,105400,334211550,23950,23900,23950,23900,587
20240710,105300,320154250,23900,23950,23950,23900,21
20240710,105200,319651450,23850,23900,23950,23850,277
20240710,105100,313022500,23950,23950,23950,23950,132
20240710,105000,309861100,23950,23900,23950,23900,483
20240710,104900,298304650,23900,23900,23900,23800,20
20240710,104800,297827650,23800,23900,23900,23800,40
20240710,104700,296874350,23900,23750,23900,23750,1035
20240710,104600,272169800,23750,23800,23850,23750,2875
20240710,104500,203735350,23800,23750,23800,23700,55
20240710,104400,202430050,23800,23800,23800,23800,8
20240710,104300,202239650,23750,23800,23800,23750,45
20240710,104200,201170500,23800,23800,23800,23750,161
20240710,104100,197343700,23700,23800,23800,23700,195
20240710,104000,192712900,23750,23800,23800,23700,161
20240710,103900,188888800,23800,23750,23800,23750,58
20240710,103800,187510900,23750,23750,23800,23750,82
20240710,103700,185563150,23800,23750,23800,23750,12
20240710,103600,185277600,23750,23800,23800,23750,47
20240710,103500,184160300,23800,23800,23800,23800,8
20240710,103400,183969900,23750,23750,23750,23750,28
20240710,103300,183304900,23800,23800,23800,23750,42
20240710,103200,182306650,23800,23800,23800,23800,57
20240710,103100,180950050,23800,23800,23800,23750,399
20240710,103000,171455200,23800,23700,23800,23700,279
20240710,102900,164824650,23700,23700,23700,23700,8
20240710,102800,164635050,23700,23700,23700,23700,6
20240710,102700,164492850,23650,23700,23750,23650,182
20240710,102600,160178450,23700,23700,23750,23700,177
20240710,102500,155981100,23800,23800,23800,23800,10
20240710,102400,155743100,23800,23750,23800,23700,499
20240710,102300,143891250,23750,23750,23750,23750,38
20240710,102200,142988750,23700,23700,23700,23700,26
20240710,102100,142372550,23750,23700,23750,23700,120
20240710,102000,139527750,23650,23700,23700,23650,35
20240710,101900,138699600,23700,23650,23700,23650,35
20240710,101800,137871450,23700,23700,23700,23700,16
20240710,101700,137492250,23650,23700,23700,23650,37
20240710,101600,136616700,23700,23650,23700,23650,47
20240710,101500,135504850,23650,23650,23650,23600,37
20240710,101400,134631150,23650,23650,23650,23650,16
20240710,101300,134252750,23650,23650,23650,23650,12
20240710,101200,133968950,23650,23650,23650,23650,8
20240710,101100,133779750,23700,23650,23700,23650,216
20240710,101000,128669650,23700,23700,23700,23650,33
20240710,100900,127888900,23700,23650,23700,23650,36
20240710,100800,127036450,23600,23650,23650,23600,48
20240710,100700,125902600,23700,23650,23700,23650,41
20240710,100600,124932250,23700,23700,23700,23700,10
20240710,100500,124695250,23700,23700,23700,23600,42
20240710,100400,123702550,23700,23700,23700,23700,7
20240710,100300,123536650,23700,23700,23700,23600,47
20240710,100200,122425450,23700,23650,23700,23650,52
20240710,100100,121195250,23650,23700,23700,23650,84
20240710,100000,119208250,23750,23750,23750,23600,54
20240710,095900,117929650,23750,23700,23750,23600,128
20240710,095800,114905650,23700,23650,23700,23650,412
20240710,095700,105157900,23750,23750,23750,23750,0
20240710,095600,105157900,23750,23750,23750,23750,0
20240710,095500,105157900,23750,23650,23750,23650,6
20240710,095400,105015900,23700,23700,23700,23700,0
20240710,095300,105015900,23700,23700,23700,23700,888
20240710,095200,83970300,23750,23750,23750,23750,12
20240710,095100,83685300,23800,23750,23800,23750,103
20240710,095000,81238900,23800,23800,23800,23800,0
20240710,094900,81238900,23800,23750,23800,23750,488
20240710,094800,69643000,23750,23750,23750,23750,26
20240710,094700,69025500,23800,23800,23800,23800,6
20240710,094600,68882700,23800,23750,23800,23750,34
20240710,094500,68073550,23750,23800,23800,23750,130
20240710,094400,64985100,23800,23800,23800,23750,1037
20240710,094300,40349500,23800,23750,23800,23750,152
20240710,094200,36737600,23750,23700,23750,23700,132
20240710,094100,33607000,23700,23700,23700,23700,1
20240710,094000,33583300,23700,23700,23700,23700,13
20240710,093900,33275200,23700,23700,23700,23700,0
20240710,093800,33275200,23700,23650,23700,23650,138
20240710,093700,30008900,23650,23650,23650,23650,0
20240710,093600,30008900,23650,23600,23650,23600,29
20240710,093500,29324450,23650,23650,23650,23650,0
20240710,093400,29324450,23650,23650,23650,23650,0
20240710,093300,29324450,23650,23650,23650,23650,1
20240710,093200,29300800,23600,23600,23600,23600,0
20240710,093100,29300800,23600,23600,23600,23600,10
20240710,093000,29064800,23600,23600,23600,23600,0
20240710,092900,29064800,23600,23600,23600,23600,0
20240710,092800,29064800,23600,23600,23600,23600,0
20240710,092700,29064800,23600,23600,23600,23600,10
20240710,092600,28828800,23600,23600,23600,23600,0
20240710,092500,28828800,23600,23600,23600,23600,5
20240710,092400,28710800,23650,23600,23650,23600,3
20240710,092300,28639950,23650,23650,23650,23650,1
20240710,092200,28616300,23600,23600,23600,23600,23
20240710,092100,28073500,23600,23650,23650,23600,10
20240710,092000,27837050,23650,23650,23650,23600,84
20240710,091900,25852100,23650,23650,23650,23650,0
20240710,091800,25852100,23650,23650,23650,23600,113
20240710,091700,23184650,23650,23650,23650,23650,0
20240710,091600,23184650,23650,23600,23650,23600,22
20240710,091500,22665350,23600,23600,23600,23600,0
20240710,091400,22665350,23600,23600,23600,23600,0
20240710,091300,22665350,23600,23600,23600,23600,46
20240710,091200,21579750,23600,23600,23600,23600,0
20240710,091100,21579750,23600,23600,23600,23600,0
20240710,091000,21579750,23600,23600,23600,23600,1
20240710,090900,21556150,23650,23650,23650,23650,2
20240710,090800,21508850,23650,23650,23650,23650,0
20240710,090700,21508850,23650,23650,23650,23650,0
20240710,090600,21508850,23650,23550,23650,23550,693
20240710,090500,5170500,23600,23600,23600,23600,69
20240710,090400,3542100,23600,23600,23600,23600,0
20240710,090300,3542100,23600,23600,23600,23550,66
20240710,090200,1986600,23650,23650,23650,23650,0
20240710,090100,1986600,23650,23650,23650,23650,21
20240710,090000,1489950,23650,23650,23650,23650,63