KissMeData/010780/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185600,760584650,24800,24800,24800,24800,823
20240701,185500,760584650,24800,24800,24800,24800,0
20240701,185400,760584650,24800,24800,24800,24800,0
20240701,185300,760584650,24800,24800,24800,24800,0
20240701,185200,760584650,24800,24800,24800,24800,0
20240701,185100,760584650,24800,24800,24800,24800,0
20240701,185000,760584650,24800,24800,24800,24800,0
20240701,184900,760584650,24800,24800,24800,24800,0
20240701,184800,760584650,24800,24800,24800,24800,0
20240701,184700,760584650,24800,24800,24800,24800,0
20240701,184600,760584650,24800,24800,24800,24800,0
20240701,184500,760584650,24800,24800,24800,24800,0
20240701,184400,760584650,24800,24800,24800,24800,0
20240701,184300,760584650,24800,24800,24800,24800,0
20240701,184200,760584650,24800,24800,24800,24800,0
20240701,184100,760584650,24800,24800,24800,24800,0
20240701,184000,760584650,24800,24800,24800,24800,0
20240701,183900,760584650,24800,24800,24800,24800,0
20240701,183800,760584650,24800,24800,24800,24800,0
20240701,183700,760584650,24800,24800,24800,24800,0
20240701,183600,760584650,24800,24800,24800,24800,0
20240701,183500,760584650,24800,24800,24800,24800,0
20240701,183400,760584650,24800,24800,24800,24800,0
20240701,183300,760584650,24800,24800,24800,24800,0
20240701,183200,760584650,24800,24800,24800,24800,0
20240701,183100,760584650,24800,24800,24800,24800,0
20240701,183000,760584650,24800,24800,24800,24800,0
20240701,182900,760584650,24800,24800,24800,24800,0
20240701,182800,760584650,24800,24800,24800,24800,0
20240701,182700,760584650,24800,24800,24800,24800,0
20240701,182600,760584650,24800,24800,24800,24800,823
20240701,182500,760584650,24800,24800,24800,24800,0
20240701,182400,760584650,24800,24800,24800,24800,0
20240701,182300,760584650,24800,24800,24800,24800,0
20240701,182200,760584650,24800,24800,24800,24800,0
20240701,182100,760584650,24800,24800,24800,24800,0
20240701,182000,760584650,24800,24800,24800,24800,0
20240701,181900,760584650,24800,24800,24800,24800,0
20240701,181800,760584650,24800,24800,24800,24800,0
20240701,181700,760584650,24800,24800,24800,24800,0
20240701,181600,760584650,24800,24800,24800,24800,0
20240701,181500,760584650,24800,24800,24800,24800,0
20240701,181400,760584650,24800,24800,24800,24800,0
20240701,181300,760584650,24800,24800,24800,24800,0
20240701,181200,760584650,24800,24800,24800,24800,0
20240701,181100,760584650,24800,24800,24800,24800,0
20240701,181000,760584650,24800,24800,24800,24800,0
20240701,180900,760584650,24800,24800,24800,24800,0
20240701,180800,760584650,24800,24800,24800,24800,0
20240701,180700,760584650,24800,24800,24800,24800,0
20240701,180600,760584650,24800,24800,24800,24800,0
20240701,180500,760584650,24800,24800,24800,24800,0
20240701,180400,760584650,24800,24800,24800,24800,0
20240701,180300,760584650,24800,24800,24800,24800,0
20240701,180200,760584650,24800,24800,24800,24800,0
20240701,180100,760584650,24800,24800,24800,24800,0
20240701,180000,760584650,24800,24800,24800,24800,0
20240701,175900,760584650,24800,24800,24800,24800,0
20240701,175800,760584650,24800,24800,24800,24800,0
20240701,175700,760584650,24800,24800,24800,24800,0
20240701,175600,760584650,24800,24800,24800,24800,823
20240701,175500,760584650,24800,24800,24800,24800,0
20240701,175400,760584650,24800,24800,24800,24800,0
20240701,175300,760584650,24800,24800,24800,24800,0
20240701,175200,760584650,24800,24800,24800,24800,0
20240701,175100,760584650,24800,24800,24800,24800,0
20240701,175000,760584650,24800,24800,24800,24800,0
20240701,174900,760584650,24800,24800,24800,24800,0
20240701,174800,760584650,24800,24800,24800,24800,0
20240701,174700,760584650,24800,24800,24800,24800,0
20240701,174600,760584650,24800,24800,24800,24800,0
20240701,174500,760584650,24800,24800,24800,24800,0
20240701,174400,760584650,24800,24800,24800,24800,0
20240701,174300,760584650,24800,24800,24800,24800,0
20240701,174200,760584650,24800,24800,24800,24800,0
20240701,174100,760584650,24800,24800,24800,24800,0
20240701,174000,760584650,24800,24800,24800,24800,0
20240701,173900,760584650,24800,24800,24800,24800,0
20240701,173800,760584650,24800,24800,24800,24800,0
20240701,173700,760584650,24800,24800,24800,24800,0
20240701,173600,760584650,24800,24800,24800,24800,0
20240701,173500,760584650,24800,24800,24800,24800,0
20240701,173400,760584650,24800,24800,24800,24800,0
20240701,173300,760584650,24800,24800,24800,24800,0
20240701,173200,760584650,24800,24800,24800,24800,0
20240701,173100,760584650,24800,24800,24800,24800,0
20240701,173000,760584650,24800,24800,24800,24800,0
20240701,172900,760584650,24800,24800,24800,24800,0
20240701,172800,760584650,24800,24800,24800,24800,0
20240701,172700,760584650,24800,24800,24800,24800,0
20240701,172600,760584650,24800,24800,24800,24800,823
20240701,172500,760584650,24800,24800,24800,24800,0
20240701,172400,760584650,24800,24800,24800,24800,0
20240701,172300,760584650,24800,24800,24800,24800,0
20240701,172200,760584650,24800,24800,24800,24800,0
20240701,172100,760584650,24800,24800,24800,24800,0
20240701,172000,760584650,24800,24800,24800,24800,0
20240701,171900,760584650,24800,24800,24800,24800,0
20240701,171800,760584650,24800,24800,24800,24800,0
20240701,171700,760584650,24800,24800,24800,24800,0
20240701,171600,760584650,24800,24800,24800,24800,0
20240701,171500,760584650,24800,24800,24800,24800,0
20240701,171400,760584650,24800,24800,24800,24800,0
20240701,171300,760584650,24800,24800,24800,24800,0
20240701,171200,760584650,24800,24800,24800,24800,0
20240701,171100,760584650,24800,24800,24800,24800,0
20240701,171000,760584650,24800,24800,24800,24800,0
20240701,170900,760584650,24800,24800,24800,24800,0
20240701,170800,760584650,24800,24800,24800,24800,0
20240701,170700,760584650,24800,24800,24800,24800,0
20240701,170600,760584650,24800,24800,24800,24800,0
20240701,170500,760584650,24800,24800,24800,24800,0
20240701,170400,760584650,24800,24800,24800,24800,0
20240701,170300,760584650,24800,24800,24800,24800,0
20240701,170200,760584650,24800,24800,24800,24800,0
20240701,170100,760584650,24800,24800,24800,24800,0
20240701,170000,760584650,24800,24800,24800,24800,0
20240701,165900,760584650,24800,24800,24800,24800,0
20240701,165800,760584650,24800,24800,24800,24800,0
20240701,165700,760584650,24800,24800,24800,24800,0
20240701,165600,760584650,24800,24800,24800,24800,823
20240701,165500,760584650,24800,24800,24800,24800,0
20240701,165400,760584650,24800,24800,24800,24800,0
20240701,165300,760584650,24800,24800,24800,24800,0
20240701,165200,760584650,24800,24800,24800,24800,0
20240701,165100,760584650,24800,24800,24800,24800,0
20240701,165000,760584650,24800,24800,24800,24800,0
20240701,164900,760584650,24800,24800,24800,24800,0
20240701,164800,760584650,24800,24800,24800,24800,0
20240701,164700,760584650,24800,24800,24800,24800,0
20240701,164600,760584650,24800,24800,24800,24800,0
20240701,164500,760584650,24800,24800,24800,24800,0
20240701,164400,760584650,24800,24800,24800,24800,0
20240701,164300,760584650,24800,24800,24800,24800,0
20240701,164200,760584650,24800,24800,24800,24800,0
20240701,164100,760584650,24800,24800,24800,24800,0
20240701,164000,760584650,24800,24800,24800,24800,0
20240701,163900,760584650,24800,24800,24800,24800,0
20240701,163800,760584650,24800,24800,24800,24800,0
20240701,163700,760584650,24800,24800,24800,24800,0
20240701,163600,760584650,24800,24800,24800,24800,0
20240701,163500,760584650,24800,24800,24800,24800,0
20240701,163400,760584650,24800,24800,24800,24800,0
20240701,163300,760584650,24800,24800,24800,24800,0
20240701,163200,760584650,24800,24800,24800,24800,0
20240701,163100,760584650,24800,24800,24800,24800,0
20240701,163000,760584650,24800,24800,24800,24800,0
20240701,162900,760584650,24800,24800,24800,24800,0
20240701,162800,760584650,24800,24800,24800,24800,0
20240701,162700,760584650,24800,24800,24800,24800,0
20240701,162600,760584650,24800,24800,24800,24800,823
20240701,162500,760584650,24800,24800,24800,24800,0
20240701,162400,760584650,24800,24800,24800,24800,0
20240701,162300,760584650,24800,24800,24800,24800,0
20240701,162200,760584650,24800,24800,24800,24800,0
20240701,162100,760584650,24800,24800,24800,24800,0
20240701,162000,760584650,24800,24800,24800,24800,0
20240701,161900,760584650,24800,24800,24800,24800,0
20240701,161800,760584650,24800,24800,24800,24800,0
20240701,161700,760584650,24800,24800,24800,24800,0
20240701,161600,760584650,24800,24800,24800,24800,0
20240701,161500,760584650,24800,24800,24800,24800,0
20240701,161400,760584650,24800,24800,24800,24800,0
20240701,161300,760584650,24800,24800,24800,24800,0
20240701,161200,760584650,24800,24800,24800,24800,0
20240701,161100,760584650,24800,24800,24800,24800,0
20240701,161000,760584650,24800,24800,24800,24800,0
20240701,160900,760584650,24800,24800,24800,24800,0
20240701,160800,760584650,24800,24800,24800,24800,0
20240701,160700,760584650,24800,24800,24800,24800,0
20240701,160600,760584650,24800,24800,24800,24800,0
20240701,160500,760584650,24800,24800,24800,24800,0
20240701,160400,760584650,24800,24800,24800,24800,0
20240701,160300,760584650,24800,24800,24800,24800,0
20240701,160200,760584650,24800,24800,24800,24800,0
20240701,160100,760584650,24800,24800,24800,24800,0
20240701,160000,760584650,24800,24800,24800,24800,0
20240701,155900,760584650,24800,24800,24800,24800,0
20240701,155800,760584650,24800,24800,24800,24800,0
20240701,155700,760584650,24800,24800,24800,24800,0
20240701,155600,760584650,24800,24800,24800,24800,823
20240701,155500,760584650,24800,24800,24800,24800,0
20240701,155400,760584650,24800,24800,24800,24800,0
20240701,155300,760584650,24800,24800,24800,24800,0
20240701,155200,760584650,24800,24800,24800,24800,0
20240701,155100,760584650,24800,24800,24800,24800,0
20240701,155000,760584650,24800,24800,24800,24800,0
20240701,154900,760584650,24800,24800,24800,24800,0
20240701,154800,760584650,24800,24800,24800,24800,0
20240701,154700,760584650,24800,24800,24800,24800,0
20240701,154600,760584650,24800,24800,24800,24800,0
20240701,154500,760584650,24800,24800,24800,24800,0
20240701,154400,760584650,24800,24800,24800,24800,0
20240701,154300,760584650,24800,24800,24800,24800,0
20240701,154200,760584650,24800,24800,24800,24800,0
20240701,154100,760584650,24800,24800,24800,24800,0
20240701,154000,760584650,24800,24800,24800,24800,0
20240701,153900,760584650,24800,24800,24800,24800,0
20240701,153800,760584650,24800,24800,24800,24800,0
20240701,153700,760584650,24800,24800,24800,24800,0
20240701,153600,760584650,24800,24800,24800,24800,0
20240701,153500,760584650,24800,24800,24800,24800,0
20240701,153400,760584650,24800,24800,24800,24800,0
20240701,153300,760584650,24800,24800,24800,24800,0
20240701,153200,760584650,24800,24800,24800,24800,0
20240701,153100,760584650,24800,24800,24800,24800,0
20240701,153000,760584650,24800,24800,24800,24800,823
20240701,152900,740174250,24850,24850,24850,24850,0
20240701,152800,740174250,24850,24850,24850,24850,0
20240701,152700,740174250,24850,24850,24850,24850,0
20240701,152600,740174250,24850,24850,24850,24850,0
20240701,152500,740174250,24850,24850,24850,24850,0
20240701,152400,740174250,24850,24850,24850,24850,0
20240701,152300,740174250,24850,24850,24850,24850,0
20240701,152200,740174250,24850,24850,24850,24850,0
20240701,152100,740174250,24850,24850,24850,24850,0
20240701,152000,740174250,24850,24850,24850,24850,0
20240701,151900,740174250,24850,24900,24950,24850,59
20240701,151800,738707450,24850,24850,24850,24850,1
20240701,151700,738682600,24850,24900,24900,24850,91
20240701,151600,736417150,24850,24850,24850,24850,0
20240701,151500,736417150,24850,24850,24900,24850,50
20240701,151400,735174000,24850,24900,24900,24850,43
20240701,151300,734104750,24850,24850,24850,24850,250
20240701,151200,727892250,24850,24900,24900,24850,179
20240701,151100,723437450,24900,24950,24950,24900,37
20240701,151000,722515500,24900,24900,24900,24900,8
20240701,150900,722316300,24950,24900,24950,24900,16
20240701,150800,721917200,24900,24950,24950,24900,92
20240701,150700,719623950,24900,24900,24900,24900,10
20240701,150600,719374950,24900,24900,24950,24850,124
20240701,150500,716287650,24900,24900,24900,24900,15
20240701,150400,715914150,24850,24900,24900,24850,45
20240701,150300,714795200,24850,24850,24850,24850,0
20240701,150200,714795200,24850,24950,24950,24850,287
20240701,150100,707647100,24950,24950,24950,24950,15
20240701,150000,707272850,24950,24950,24950,24950,0
20240701,145900,707272850,24950,24950,24950,24900,86
20240701,145800,705127400,24950,24950,24950,24950,15
20240701,145700,704753150,24950,24950,24950,24950,1
20240701,145600,704728200,24900,24950,24950,24900,50
20240701,145500,703480900,24900,24950,24950,24900,18
20240701,145400,703031950,24950,24950,24950,24950,5
20240701,145300,702907200,24950,24950,24950,24950,13
20240701,145200,702582850,24900,24950,24950,24900,17
20240701,145100,702158850,24900,24950,24950,24900,67
20240701,145000,700487300,24950,24950,24950,24950,34
20240701,144900,699639000,24950,24950,24950,24950,47
20240701,144800,698466350,24900,24950,24950,24900,25
20240701,144700,697843100,24950,24900,24950,24900,41
20240701,144600,696820350,24950,24900,24950,24900,18
20240701,144500,696372000,24800,24950,24950,24800,83
20240701,144400,694306600,24950,24950,24950,24950,0
20240701,144300,694306600,24950,24950,24950,24950,15
20240701,144200,693932350,24900,24900,24950,24900,48
20240701,144100,692736600,24900,24900,24900,24900,20
20240701,144000,692238600,24900,24900,24950,24850,58
20240701,143900,690796100,24950,24950,24950,24850,85
20240701,143800,688677950,24900,24900,24900,24900,14
20240701,143700,688329350,24850,24900,24900,24850,47
20240701,143600,687160550,24900,24900,24900,24900,47
20240701,143500,685990250,24850,24900,24900,24850,19
20240701,143400,685517400,24900,24900,24900,24900,0
20240701,143300,685517400,24900,24900,24950,24900,15
20240701,143200,685143750,24850,24950,24950,24850,44
20240701,143100,684048700,24950,24950,24950,24950,0
20240701,143000,684048700,24950,24950,24950,24950,49
20240701,142900,682826150,24950,24950,24950,24950,14
20240701,142800,682476850,24950,24950,24950,24950,0
20240701,142700,682476850,24950,24900,24950,24900,50
20240701,142600,681231750,24900,24900,24950,24850,35
20240701,142500,680361050,24950,24950,24950,24950,14
20240701,142400,680011750,24950,24950,24950,24950,34
20240701,142300,679163450,24950,24900,24950,24900,13
20240701,142200,678839600,24900,24850,24950,24850,15
20240701,142100,678466000,24900,24900,24900,24900,33
20240701,142000,677644300,24900,24900,24950,24900,14
20240701,141900,677295550,24850,24900,24950,24850,63
20240701,141800,675729200,24900,24900,24900,24900,34
20240701,141700,674882600,24900,24900,24900,24900,28
20240701,141600,674185400,24900,24950,24950,24900,87
20240701,141500,672016650,24950,24950,24950,24950,0
20240701,141400,672016650,24950,24900,24950,24900,12
20240701,141300,671717700,24900,24900,24950,24850,58
20240701,141200,670273700,24900,24900,24900,24900,14
20240701,141100,669925100,24850,24850,24850,24850,10
20240701,141000,669676600,24900,24950,24950,24900,67
20240701,140900,668007250,24900,24900,24900,24900,15
20240701,140800,667633750,24850,24850,24850,24850,27
20240701,140700,666962800,24900,24900,24900,24900,48
20240701,140600,665767600,24850,24900,24900,24850,18
20240701,140500,665319550,24850,24900,24900,24850,22
20240701,140400,664772800,24950,24900,24950,24900,13
20240701,140300,664448950,24850,24900,24950,24850,111
20240701,140200,661681050,24850,24850,24850,24850,42
20240701,140100,660637350,24900,24850,24900,24850,61
20240701,140000,659119100,24850,24800,24850,24800,19
20240701,135900,658647200,24800,24900,24900,24800,61
20240701,135800,657133500,24800,24850,24850,24800,5
20240701,135700,657009300,24900,24850,24900,24850,17
20240701,135600,656586700,24800,24850,24900,24800,31
20240701,135500,655816550,24850,24850,24850,24850,230
20240701,135400,650101050,24850,24850,24850,24850,44
20240701,135300,649007650,24850,24950,24950,24850,28
20240701,135200,648310600,24950,24950,24950,24950,34
20240701,135100,647462300,24950,24900,24950,24900,20
20240701,135000,646964200,24950,24850,24950,24850,34
20240701,134900,646117500,24900,24950,24950,24900,70
20240701,134800,644371050,24950,24950,24950,24950,15
20240701,134700,643996800,24950,24850,24950,24850,42
20240701,134600,642951900,24950,24950,24950,24950,14
20240701,134500,642602600,24950,24950,24950,24950,0
20240701,134400,642602600,24950,24950,24950,24950,47
20240701,134300,641429950,24950,24900,24950,24900,16
20240701,134200,641030850,24900,24900,24900,24900,1
20240701,134100,641005950,24950,24950,24950,24950,49
20240701,134000,639783400,24950,24950,24950,24950,14
20240701,133900,639434100,24950,24950,24950,24950,0
20240701,133800,639434100,24950,24900,24950,24900,46
20240701,133700,638288550,24900,24900,24950,24900,15
20240701,133600,637914900,24900,24900,24900,24900,34
20240701,133500,637068300,24950,24900,24950,24900,58
20240701,133400,635621800,24950,24900,24950,24900,26
20240701,133300,634974250,24950,24950,24950,24950,14
20240701,133200,634624950,24850,24850,24850,24850,0
20240701,133100,634624950,24850,24900,24900,24800,34
20240701,133000,633779550,24900,24950,24950,24900,76
20240701,132900,631883450,24900,24950,24950,24900,56
20240701,132800,630487350,24900,24900,24900,24850,19
20240701,132700,630014300,24900,24900,24900,24900,16
20240701,132600,629615900,24850,24850,24850,24850,18
20240701,132500,629168600,24850,24950,24950,24850,180
20240701,132400,624686250,24950,24950,24950,24950,27
20240701,132300,624012600,24950,24950,24950,24950,67
20240701,132200,622340950,24950,24950,24950,24950,14
20240701,132100,621991650,24950,24950,24950,24950,14
20240701,132000,621642350,24950,24950,24950,24900,50
20240701,131900,620394900,24900,24900,24900,24900,0
20240701,131800,620394900,24900,24950,24950,24900,41
20240701,131700,619373350,24900,24950,24950,24900,36
20240701,131600,618476200,24900,24950,24950,24900,11
20240701,131500,618201800,24950,24950,24950,24950,82
20240701,131400,616155900,24950,24950,24950,24950,14
20240701,131300,615806600,24900,24900,24900,24900,0
20240701,131200,615806600,24900,24850,24950,24850,15
20240701,131100,615433000,24900,24900,24900,24900,14
20240701,131000,615084400,24900,24900,24900,24900,12
20240701,130900,614785600,24900,24900,24900,24900,35
20240701,130800,613914100,24900,24900,24900,24900,14
20240701,130700,613565500,24850,24900,24950,24850,52
20240701,130600,612270150,24950,24900,24950,24900,69
20240701,130500,610550350,24900,24900,24900,24900,13
20240701,130400,610226650,24850,24900,24900,24850,13
20240701,130300,609903050,24800,24800,24800,24800,191
20240701,130200,605166250,24850,24950,24950,24850,206
20240701,130100,600034750,24900,25000,25000,24600,6143
20240701,130000,448577850,25000,25000,25000,25000,35
20240701,125900,447702850,25000,25000,25000,25000,15
20240701,125800,447327850,25000,25000,25000,25000,15
20240701,125700,446952850,25000,25000,25000,25000,94
20240701,125600,444602850,25000,25000,25000,25000,3
20240701,125500,444527850,25000,25000,25000,25000,15
20240701,125400,444152850,24950,25000,25000,24950,64
20240701,125300,442553650,24950,24950,24950,24950,0
20240701,125200,442553650,24950,24950,24950,24900,60
20240701,125100,441057150,24950,24950,24950,24950,3
20240701,125000,440982300,24950,25000,25000,24950,55
20240701,124900,439609550,25000,25000,25000,25000,49
20240701,124800,438384550,25000,25000,25000,25000,14
20240701,124700,438034550,25000,25000,25000,25000,1
20240701,124600,438009550,24950,24950,25000,24900,560
20240701,124500,424018050,24950,24900,24950,24850,102
20240701,124400,421479950,24950,25000,25000,24950,13
20240701,124300,421155500,24900,24950,25000,24900,159
20240701,124200,417184100,25000,25000,25000,25000,15
20240701,124100,416809100,25000,25000,25000,25000,14
20240701,124000,416459100,25050,25000,25050,25000,52
20240701,123900,415158200,25000,25000,25000,25000,3
20240701,123800,415083200,24900,24900,25000,24900,19
20240701,123700,414608750,24900,24900,24900,24900,12
20240701,123600,414309950,24900,24850,25050,24850,215
20240701,123500,408936500,24850,24850,24900,24850,75
20240701,123400,407072050,24900,24950,24950,24900,47
20240701,123300,405900100,24950,24950,24950,24950,14
20240701,123200,405550800,24900,24950,24950,24850,1609
20240701,123100,365490150,24950,25000,25000,24950,148
20240701,123000,361795150,24950,24950,24950,24950,1
20240701,122900,361770200,25000,25000,25000,25000,14
20240701,122800,361420200,24950,25000,25000,24950,57
20240701,122700,359995600,25000,25000,25000,25000,0
20240701,122600,359995600,25000,25000,25000,25000,13
20240701,122500,359670600,25000,25000,25000,25000,55
20240701,122400,358295600,24950,24950,24950,24950,3
20240701,122300,358220750,25000,24950,25000,24950,49
20240701,122200,356997500,24950,24950,24950,24950,3
20240701,122100,356922650,24950,24950,24950,24950,0
20240701,122000,356922650,24950,25000,25000,24950,55
20240701,121900,355548700,25000,25050,25050,25000,19
20240701,121800,355073000,25000,25050,25050,25000,9
20240701,121700,354847900,25000,25000,25000,25000,34
20240701,121600,353997900,25000,25000,25000,25000,14
20240701,121500,353647900,25000,25000,25000,25000,14
20240701,121400,353297900,25000,25000,25000,25000,34
20240701,121300,352447900,25000,24950,25000,24950,13
20240701,121200,352123400,24950,25000,25000,24950,225
20240701,121100,346508950,24950,24950,24950,24950,15
20240701,121000,346134700,25000,24950,25000,24950,28
20240701,120900,345435350,25000,25050,25050,25000,13
20240701,120800,345109800,25000,25000,25000,25000,178
20240701,120700,340659800,25000,25000,25000,25000,15
20240701,120600,340284800,25000,24950,25000,24950,15
20240701,120500,339909850,25000,25000,25000,25000,48
20240701,120400,338709850,25000,25000,25000,25000,0
20240701,120300,338709850,25000,25000,25000,25000,15
20240701,120200,338334850,25000,24900,25000,24900,46
20240701,120100,337184950,24900,25000,25000,24900,16
20240701,120000,336785500,25000,25000,25000,25000,14
20240701,115900,336435500,25000,25000,25000,25000,47
20240701,115800,335260500,25000,25000,25000,25000,0
20240701,115700,335260500,25000,25000,25000,25000,16
20240701,115600,334860500,25000,25000,25000,25000,49
20240701,115500,333635500,24950,24950,24950,24950,1
20240701,115400,333610550,25000,25000,25000,25000,14
20240701,115300,333260550,24950,25000,25000,24950,58
20240701,115200,331811000,25000,25000,25000,25000,2
20240701,115100,331761000,24950,24950,24950,24950,34
20240701,115000,330912700,24950,24950,24950,24950,15
20240701,114900,330538450,24950,24950,24950,24950,14
20240701,114800,330189150,24950,24950,24950,24950,67
20240701,114700,328517500,24950,24950,24950,24950,14
20240701,114600,328168200,24950,24950,24950,24950,12
20240701,114500,327868800,24850,24850,24850,24850,0
20240701,114400,327868800,24850,24950,24950,24850,54
20240701,114300,326525400,24950,24950,24950,24950,14
20240701,114200,326176100,24900,24950,24950,24900,35
20240701,114100,325302900,24950,24950,24950,24950,14
20240701,114000,324953600,24950,24950,24950,24850,13
20240701,113900,324629350,24900,24950,24950,24900,94
20240701,113800,322284600,24950,24950,24950,24950,10
20240701,113700,322035100,24950,24950,24950,24950,14
20240701,113600,321685800,24900,24950,24950,24900,22
20240701,113500,321137250,24900,24900,24900,24900,5
20240701,113400,321012750,24950,24950,24950,24950,13
20240701,113300,320688400,24950,24950,24950,24950,55
20240701,113200,319316150,24950,24950,24950,24950,0
20240701,113100,319316150,24950,24900,24950,24900,25
20240701,113000,318692900,24950,24950,24950,24950,38
20240701,112900,317744800,24950,24900,24950,24900,6
20240701,112800,317595300,24950,24900,24950,24850,23
20240701,112700,317022050,24900,24950,24950,24900,59
20240701,112600,315550550,24900,24950,24950,24900,21
20240701,112500,315027550,24900,24900,24900,24900,25
20240701,112400,314405050,24900,24900,24900,24900,14
20240701,112300,314056450,24850,24900,24900,24850,27
20240701,112200,313384300,24900,24900,24900,24900,55
20240701,112100,312014800,24900,24900,24900,24850,10
20240701,112000,311766100,24900,24900,24900,24900,14
20240701,111900,311417500,24850,24900,24900,24850,35
20240701,111800,310546050,24900,24900,24900,24900,15
20240701,111700,310172550,24900,24950,24950,24900,67
20240701,111600,308503600,24950,24950,24950,24950,35
20240701,111500,307630350,24950,24950,24950,24950,14
20240701,111400,307281050,24950,24950,24950,24950,15
20240701,111300,306906800,24900,24900,24950,24900,94
20240701,111200,304563800,24900,24900,24900,24900,0
20240701,111100,304563800,24900,24900,24950,24900,37
20240701,111000,303641750,24900,24900,24900,24900,52
20240701,110900,302346950,24900,24900,24900,24900,4
20240701,110800,302247350,24900,24900,24900,24900,16
20240701,110700,301848950,24900,24900,24900,24900,48
20240701,110600,300653750,24900,24900,24900,24900,0
20240701,110500,300653750,24900,24900,24900,24900,14
20240701,110400,300305150,24900,24900,24900,24900,61
20240701,110300,298786250,24900,24900,24900,24900,0
20240701,110200,298786250,24900,24900,24900,24850,42
20240701,110100,297741850,24850,24850,24900,24800,238
20240701,110000,291827050,24900,24950,24950,24900,15
20240701,105900,291452850,24900,24900,24900,24900,5
20240701,105800,291328350,24900,24900,24900,24900,46
20240701,105700,290182950,24900,24850,24900,24800,26
20240701,105600,289537350,24900,24900,24900,24900,6
20240701,105500,289387950,24950,24900,24950,24900,53
20240701,105400,288065850,24900,24900,24900,24900,14
20240701,105300,287717250,24850,24900,24900,24850,36
20240701,105200,286820950,24900,24850,24900,24800,22
20240701,105100,286274000,24900,24900,24900,24900,30
20240701,105000,285527000,24850,24900,24900,24850,32
20240701,104900,284731650,24850,24900,24900,24850,269
20240701,104800,278036400,24900,24900,24900,24900,14
20240701,104700,277687800,24850,24800,24850,24800,21
20240701,104600,277166850,24800,24800,24800,24800,0
20240701,104500,277166850,24800,24700,24800,24700,5
20240701,104400,277042950,24650,24900,24900,24650,134
20240701,104300,273715750,24900,24900,24900,24900,1
20240701,104200,273690850,24850,24900,24900,24850,13
20240701,104100,273367250,24800,24850,24850,24800,18
20240701,104000,272920700,24850,24850,24850,24850,0
20240701,103900,272920700,24850,24850,24850,24850,12
20240701,103800,272622500,24900,24800,24900,24800,50
20240701,103700,271380150,24650,24800,24800,24650,200
20240701,103600,266438900,24850,24850,24850,24850,12
20240701,103500,266140700,24750,24800,24800,24750,262
20240701,103400,259643500,24700,24750,24750,24700,273
20240701,103300,252889350,24650,24650,24650,24650,0
20240701,103200,252889350,24650,24750,24750,24650,50
20240701,103100,251652100,24700,24700,24700,24700,15
20240701,103000,251281600,24700,24650,24700,24650,38
20240701,102900,250344850,24650,24700,24700,24600,1469
20240701,102800,214136250,24750,24750,24750,24750,4
20240701,102700,214037250,24600,24650,24650,24600,845
20240701,102600,193213650,24650,24650,24650,24650,2
20240701,102500,193164350,24700,24700,24750,24700,272
20240701,102400,186435950,24700,24750,24750,24700,4
20240701,102300,186337100,24650,24650,24750,24650,636
20240701,102200,170657700,24700,24700,24700,24700,0
20240701,102100,170657700,24700,24700,24700,24700,18
20240701,102000,170213100,24750,24750,24750,24750,5
20240701,101900,170089350,24650,24650,24650,24650,1
20240701,101800,170064700,24750,24750,24750,24750,1
20240701,101700,170039950,24650,24750,24750,24650,447
20240701,101600,159013850,24700,24700,24700,24700,0
20240701,101500,159013850,24700,24700,24700,24700,6
20240701,101400,158865650,24700,24700,24700,24700,10
20240701,101300,158618650,24700,24700,24700,24700,0
20240701,101200,158618650,24700,24700,24700,24700,14
20240701,101100,158272850,24750,24750,24750,24750,10
20240701,101000,158025350,24750,24750,24750,24750,3
20240701,100900,157951100,24750,24750,24750,24750,8
20240701,100800,157753100,24750,24750,24750,24750,255
20240701,100700,151441850,24700,24700,24700,24700,96
20240701,100600,149070650,24750,24750,24750,24750,1
20240701,100500,149045900,24700,24700,24700,24700,0
20240701,100400,149045900,24700,24700,24700,24700,200
20240701,100300,144105900,24700,24700,24700,24700,38
20240701,100200,143167300,24750,24650,24750,24650,5
20240701,100100,143043950,24700,24700,24700,24700,2
20240701,100000,142994550,24650,24750,24750,24650,239
20240701,095900,137103050,24700,24650,24700,24650,204
20240701,095800,132074250,24700,24800,24800,24650,373
20240701,095700,122863200,24800,24800,24800,24800,3
20240701,095600,122788800,24800,24800,24800,24800,2
20240701,095500,122739200,24800,24800,24800,24800,1
20240701,095400,122714400,24800,24800,24800,24800,2
20240701,095300,122664800,24800,24800,24800,24800,17
20240701,095200,122243200,24800,24700,24800,24700,3
20240701,095100,122168900,24800,24800,24800,24800,0
20240701,095000,122168900,24800,24800,24800,24800,259
20240701,094900,115745700,24800,24800,24800,24700,19
20240701,094800,115276100,24800,24800,24800,24800,1
20240701,094700,115251300,24800,24800,24800,24800,71
20240701,094600,113490500,24700,24700,24700,24700,0
20240701,094500,113490500,24700,24700,24700,24700,6
20240701,094400,113342300,24650,24700,24700,24650,763
20240701,094300,94531050,24750,24750,24750,24750,4
20240701,094200,94432050,24750,24750,24750,24750,1
20240701,094100,94407300,24700,24700,24700,24700,205
20240701,094000,89343800,24700,24700,24700,24700,121
20240701,093900,86355100,24700,24700,24800,24650,100
20240701,093800,83885250,24700,24800,24800,24700,5
20240701,093700,83761550,24800,24700,24800,24700,204
20240701,093600,78722350,24750,24750,24750,24750,247
20240701,093500,72609100,24800,24800,24800,24800,455
20240701,093400,61325100,24900,24900,24900,24900,0
20240701,093300,61325100,24900,24900,24900,24900,10
20240701,093200,61076100,24800,24800,24800,24800,1
20240701,093100,61051300,24900,24850,24900,24850,53
20240701,093000,59734200,24800,24800,24800,24800,0
20240701,092900,59734200,24800,24800,24800,24800,100
20240701,092800,57254200,24800,24800,24800,24800,1
20240701,092700,57229400,24800,24800,24800,24800,1
20240701,092600,57204600,24850,24850,24850,24850,94
20240701,092500,54868700,24900,24900,24900,24900,0
20240701,092400,54868700,24900,24900,24900,24900,1
20240701,092300,54843800,24900,24900,24900,24900,1
20240701,092200,54818900,24850,24850,24900,24850,194
20240701,092100,49997950,24850,24850,24850,24850,131
20240701,092000,46742600,24900,24900,24900,24850,64
20240701,091900,45150450,24900,24900,24900,24900,0
20240701,091800,45150450,24900,24900,24900,24900,10
20240701,091700,44901450,24850,24850,24850,24850,22
20240701,091600,44354750,24800,24900,24900,24800,55
20240701,091500,42989250,24900,24900,24900,24900,3
20240701,091400,42914550,24900,24900,24900,24900,4
20240701,091300,42814950,24800,24800,24800,24800,80
20240701,091200,40830950,24800,24800,24800,24800,39
20240701,091100,39863750,24800,24800,24800,24800,202
20240701,091000,34854150,24800,24850,24900,24800,734
20240701,090900,16613050,24850,24900,24900,24850,78
20240701,090800,14670900,24900,24900,24900,24900,0
20240701,090700,14670900,24900,24900,24900,24900,20
20240701,090600,14172900,24900,24900,24900,24900,125
20240701,090500,11060400,24900,24900,24900,24900,301
20240701,090400,3565500,24900,24900,24900,24900,0
20240701,090300,3565500,24900,25050,25050,24900,91
20240701,090200,1298200,25050,24950,25050,24950,10
20240701,090100,1048300,25050,24950,25050,24950,37
20240701,090000,125000,25000,25000,25000,25000,5