KissMeData/010780/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185600,672043350,24050,24050,24050,24050,884
20240705,185500,672043350,24050,24050,24050,24050,0
20240705,185400,672043350,24050,24050,24050,24050,0
20240705,185300,672043350,24050,24050,24050,24050,0
20240705,185200,672043350,24050,24050,24050,24050,0
20240705,185100,672043350,24050,24050,24050,24050,0
20240705,185000,672043350,24050,24050,24050,24050,0
20240705,184900,672043350,24050,24050,24050,24050,0
20240705,184800,672043350,24050,24050,24050,24050,0
20240705,184700,672043350,24050,24050,24050,24050,0
20240705,184600,672043350,24050,24050,24050,24050,0
20240705,184500,672043350,24050,24050,24050,24050,0
20240705,184400,672043350,24050,24050,24050,24050,0
20240705,184300,672043350,24050,24050,24050,24050,0
20240705,184200,672043350,24050,24050,24050,24050,0
20240705,184100,672043350,24050,24050,24050,24050,0
20240705,184000,672043350,24050,24050,24050,24050,0
20240705,183900,672043350,24050,24050,24050,24050,0
20240705,183800,672043350,24050,24050,24050,24050,0
20240705,183700,672043350,24050,24050,24050,24050,0
20240705,183600,672043350,24050,24050,24050,24050,0
20240705,183500,672043350,24050,24050,24050,24050,0
20240705,183400,672043350,24050,24050,24050,24050,0
20240705,183300,672043350,24050,24050,24050,24050,0
20240705,183200,672043350,24050,24050,24050,24050,0
20240705,183100,672043350,24050,24050,24050,24050,0
20240705,183000,672043350,24050,24050,24050,24050,0
20240705,182900,672043350,24050,24050,24050,24050,0
20240705,182800,672043350,24050,24050,24050,24050,0
20240705,182700,672043350,24050,24050,24050,24050,0
20240705,182600,672043350,24050,24050,24050,24050,884
20240705,182500,672043350,24050,24050,24050,24050,0
20240705,182400,672043350,24050,24050,24050,24050,0
20240705,182300,672043350,24050,24050,24050,24050,0
20240705,182200,672043350,24050,24050,24050,24050,0
20240705,182100,672043350,24050,24050,24050,24050,0
20240705,182000,672043350,24050,24050,24050,24050,0
20240705,181900,672043350,24050,24050,24050,24050,0
20240705,181800,672043350,24050,24050,24050,24050,0
20240705,181700,672043350,24050,24050,24050,24050,0
20240705,181600,672043350,24050,24050,24050,24050,0
20240705,181500,672043350,24050,24050,24050,24050,0
20240705,181400,672043350,24050,24050,24050,24050,0
20240705,181300,672043350,24050,24050,24050,24050,0
20240705,181200,672043350,24050,24050,24050,24050,0
20240705,181100,672043350,24050,24050,24050,24050,0
20240705,181000,672043350,24050,24050,24050,24050,0
20240705,180900,672043350,24050,24050,24050,24050,0
20240705,180800,672043350,24050,24050,24050,24050,0
20240705,180700,672043350,24050,24050,24050,24050,0
20240705,180600,672043350,24050,24050,24050,24050,0
20240705,180500,672043350,24050,24050,24050,24050,0
20240705,180400,672043350,24050,24050,24050,24050,0
20240705,180300,672043350,24050,24050,24050,24050,0
20240705,180200,672043350,24050,24050,24050,24050,0
20240705,180100,672043350,24050,24050,24050,24050,0
20240705,180000,672043350,24050,24050,24050,24050,0
20240705,175900,672043350,24050,24050,24050,24050,0
20240705,175800,672043350,24050,24050,24050,24050,0
20240705,175700,672043350,24050,24050,24050,24050,0
20240705,175600,672043350,24050,24050,24050,24050,884
20240705,175500,672043350,24050,24050,24050,24050,0
20240705,175400,672043350,24050,24050,24050,24050,0
20240705,175300,672043350,24050,24050,24050,24050,0
20240705,175200,672043350,24050,24050,24050,24050,0
20240705,175100,672043350,24050,24050,24050,24050,0
20240705,175000,672043350,24050,24050,24050,24050,0
20240705,174900,672043350,24050,24050,24050,24050,0
20240705,174800,672043350,24050,24050,24050,24050,0
20240705,174700,672043350,24050,24050,24050,24050,0
20240705,174600,672043350,24050,24050,24050,24050,0
20240705,174500,672043350,24050,24050,24050,24050,0
20240705,174400,672043350,24050,24050,24050,24050,0
20240705,174300,672043350,24050,24050,24050,24050,0
20240705,174200,672043350,24050,24050,24050,24050,0
20240705,174100,672043350,24050,24050,24050,24050,0
20240705,174000,672043350,24050,24050,24050,24050,0
20240705,173900,672043350,24050,24050,24050,24050,0
20240705,173800,672043350,24050,24050,24050,24050,0
20240705,173700,672043350,24050,24050,24050,24050,0
20240705,173600,672043350,24050,24050,24050,24050,0
20240705,173500,672043350,24050,24050,24050,24050,0
20240705,173400,672043350,24050,24050,24050,24050,0
20240705,173300,672043350,24050,24050,24050,24050,0
20240705,173200,672043350,24050,24050,24050,24050,0
20240705,173100,672043350,24050,24050,24050,24050,0
20240705,173000,672043350,24050,24050,24050,24050,0
20240705,172900,672043350,24050,24050,24050,24050,0
20240705,172800,672043350,24050,24050,24050,24050,0
20240705,172700,672043350,24050,24050,24050,24050,0
20240705,172600,672043350,24050,24050,24050,24050,884
20240705,172500,672043350,24050,24050,24050,24050,0
20240705,172400,672043350,24050,24050,24050,24050,0
20240705,172300,672043350,24050,24050,24050,24050,0
20240705,172200,672043350,24050,24050,24050,24050,0
20240705,172100,672043350,24050,24050,24050,24050,0
20240705,172000,672043350,24050,24050,24050,24050,0
20240705,171900,672043350,24050,24050,24050,24050,0
20240705,171800,672043350,24050,24050,24050,24050,0
20240705,171700,672043350,24050,24050,24050,24050,0
20240705,171600,672043350,24050,24050,24050,24050,0
20240705,171500,672043350,24050,24050,24050,24050,0
20240705,171400,672043350,24050,24050,24050,24050,0
20240705,171300,672043350,24050,24050,24050,24050,0
20240705,171200,672043350,24050,24050,24050,24050,0
20240705,171100,672043350,24050,24050,24050,24050,0
20240705,171000,672043350,24050,24050,24050,24050,0
20240705,170900,672043350,24050,24050,24050,24050,0
20240705,170800,672043350,24050,24050,24050,24050,0
20240705,170700,672043350,24050,24050,24050,24050,0
20240705,170600,672043350,24050,24050,24050,24050,0
20240705,170500,672043350,24050,24050,24050,24050,0
20240705,170400,672043350,24050,24050,24050,24050,0
20240705,170300,672043350,24050,24050,24050,24050,0
20240705,170200,672043350,24050,24050,24050,24050,0
20240705,170100,672043350,24050,24050,24050,24050,0
20240705,170000,672043350,24050,24050,24050,24050,0
20240705,165900,672043350,24050,24050,24050,24050,0
20240705,165800,672043350,24050,24050,24050,24050,0
20240705,165700,672043350,24050,24050,24050,24050,0
20240705,165600,672043350,24050,24050,24050,24050,884
20240705,165500,672043350,24050,24050,24050,24050,0
20240705,165400,672043350,24050,24050,24050,24050,0
20240705,165300,672043350,24050,24050,24050,24050,0
20240705,165200,672043350,24050,24050,24050,24050,0
20240705,165100,672043350,24050,24050,24050,24050,0
20240705,165000,672043350,24050,24050,24050,24050,0
20240705,164900,672043350,24050,24050,24050,24050,0
20240705,164800,672043350,24050,24050,24050,24050,0
20240705,164700,672043350,24050,24050,24050,24050,0
20240705,164600,672043350,24050,24050,24050,24050,0
20240705,164500,672043350,24050,24050,24050,24050,0
20240705,164400,672043350,24050,24050,24050,24050,0
20240705,164300,672043350,24050,24050,24050,24050,0
20240705,164200,672043350,24050,24050,24050,24050,0
20240705,164100,672043350,24050,24050,24050,24050,0
20240705,164000,672043350,24050,24050,24050,24050,0
20240705,163900,672043350,24050,24050,24050,24050,0
20240705,163800,672043350,24050,24050,24050,24050,0
20240705,163700,672043350,24050,24050,24050,24050,0
20240705,163600,672043350,24050,24050,24050,24050,0
20240705,163500,672043350,24050,24050,24050,24050,0
20240705,163400,672043350,24050,24050,24050,24050,0
20240705,163300,672043350,24050,24050,24050,24050,0
20240705,163200,672043350,24050,24050,24050,24050,0
20240705,163100,672043350,24050,24050,24050,24050,0
20240705,163000,672043350,24050,24050,24050,24050,0
20240705,162900,672043350,24050,24050,24050,24050,0
20240705,162800,672043350,24050,24050,24050,24050,0
20240705,162700,672043350,24050,24050,24050,24050,0
20240705,162600,672043350,24050,24050,24050,24050,884
20240705,162500,672043350,24050,24050,24050,24050,0
20240705,162400,672043350,24050,24050,24050,24050,0
20240705,162300,672043350,24050,24050,24050,24050,0
20240705,162200,672043350,24050,24050,24050,24050,0
20240705,162100,672043350,24050,24050,24050,24050,0
20240705,162000,672043350,24050,24050,24050,24050,0
20240705,161900,672043350,24050,24050,24050,24050,0
20240705,161800,672043350,24050,24050,24050,24050,0
20240705,161700,672043350,24050,24050,24050,24050,0
20240705,161600,672043350,24050,24050,24050,24050,0
20240705,161500,672043350,24050,24050,24050,24050,0
20240705,161400,672043350,24050,24050,24050,24050,0
20240705,161300,672043350,24050,24050,24050,24050,0
20240705,161200,672043350,24050,24050,24050,24050,0
20240705,161100,672043350,24050,24050,24050,24050,0
20240705,161000,672043350,24050,24050,24050,24050,0
20240705,160900,672043350,24050,24050,24050,24050,0
20240705,160800,672043350,24050,24050,24050,24050,0
20240705,160700,672043350,24050,24050,24050,24050,0
20240705,160600,672043350,24050,24050,24050,24050,0
20240705,160500,672043350,24050,24050,24050,24050,0
20240705,160400,672043350,24050,24050,24050,24050,0
20240705,160300,672043350,24050,24050,24050,24050,0
20240705,160200,672043350,24050,24050,24050,24050,0
20240705,160100,672043350,24050,24050,24050,24050,0
20240705,160000,672043350,24050,24050,24050,24050,0
20240705,155900,672043350,24050,24050,24050,24050,0
20240705,155800,672043350,24050,24050,24050,24050,0
20240705,155700,672043350,24050,24050,24050,24050,0
20240705,155600,672043350,24050,24050,24050,24050,884
20240705,155500,672043350,24050,24050,24050,24050,0
20240705,155400,672043350,24050,24050,24050,24050,0
20240705,155300,672043350,24050,24050,24050,24050,0
20240705,155200,672043350,24050,24050,24050,24050,0
20240705,155100,672043350,24050,24050,24050,24050,0
20240705,155000,672043350,24050,24050,24050,24050,0
20240705,154900,672043350,24050,24050,24050,24050,0
20240705,154800,672043350,24050,24050,24050,24050,0
20240705,154700,672043350,24050,24050,24050,24050,0
20240705,154600,672043350,24050,24050,24050,24050,0
20240705,154500,672043350,24050,24050,24050,24050,0
20240705,154400,672043350,24050,24050,24050,24050,0
20240705,154300,672043350,24050,24050,24050,24050,0
20240705,154200,672043350,24050,24050,24050,24050,0
20240705,154100,672043350,24050,24050,24050,24050,0
20240705,154000,672043350,24050,24050,24050,24050,0
20240705,153900,672043350,24050,24050,24050,24050,0
20240705,153800,672043350,24050,24050,24050,24050,0
20240705,153700,672043350,24050,24050,24050,24050,0
20240705,153600,672043350,24050,24050,24050,24050,0
20240705,153500,672043350,24050,24050,24050,24050,0
20240705,153400,672043350,24050,24050,24050,24050,0
20240705,153300,672043350,24050,24050,24050,24050,0
20240705,153200,672043350,24050,24050,24050,24050,0
20240705,153100,672043350,24050,24050,24050,24050,0
20240705,153000,672043350,24050,24050,24050,24050,884
20240705,152900,650783150,24000,24000,24000,24000,0
20240705,152800,650783150,24000,24000,24000,24000,0
20240705,152700,650783150,24000,24000,24000,24000,0
20240705,152600,650783150,24000,24000,24000,24000,0
20240705,152500,650783150,24000,24000,24000,24000,0
20240705,152400,650783150,24000,24000,24000,24000,0
20240705,152300,650783150,24000,24000,24000,24000,0
20240705,152200,650783150,24000,24000,24000,24000,0
20240705,152100,650783150,24000,24000,24000,24000,0
20240705,152000,650783150,24000,24000,24000,24000,0
20240705,151900,650783150,24000,24100,24100,24000,150
20240705,151800,647177100,24100,24100,24100,24000,161
20240705,151700,643300250,24000,24100,24100,24000,15
20240705,151600,642939450,24100,24050,24100,24000,25
20240705,151500,642338500,24000,24050,24100,24000,453
20240705,151400,631465950,24100,24100,24100,24100,8
20240705,151300,631273150,24050,24050,24050,24050,112
20240705,151200,628579550,24050,24050,24050,24050,107
20240705,151100,626006200,24000,24050,24050,24000,11
20240705,151000,625741850,24050,24000,24050,24000,706
20240705,150900,608797750,24050,24000,24100,24000,268
20240705,150800,602352550,24100,24100,24100,24100,8
20240705,150700,602159750,24050,24050,24050,24050,174
20240705,150600,597975050,24000,24000,24000,24000,5
20240705,150500,597855050,24000,24050,24050,24000,6
20240705,150400,597710950,24050,24050,24050,24000,377
20240705,150300,588647100,24000,24050,24050,24000,102
20240705,150200,586196500,24050,24050,24050,24050,212
20240705,150100,581097900,24050,24050,24050,24050,154
20240705,150000,577394200,24050,24050,24050,24050,18
20240705,145900,576961300,24050,24050,24050,24050,191
20240705,145800,572367750,24050,24050,24050,24050,6
20240705,145700,572223450,24000,24050,24050,24000,15
20240705,145600,571862900,24050,24050,24050,24050,7
20240705,145500,571694550,24050,24050,24050,24050,97
20240705,145400,569361700,24050,24050,24050,24050,8
20240705,145300,569169300,24050,24050,24050,24050,19
20240705,145200,568712350,24050,24050,24050,24050,8
20240705,145100,568519950,24050,24050,24050,24050,22
20240705,145000,567990850,24050,24050,24050,24050,52
20240705,144900,566740250,24050,24050,24050,24000,61
20240705,144800,565273300,24050,24050,24050,24050,0
20240705,144700,565273300,24050,24050,24050,24050,4
20240705,144600,565177100,24050,24050,24050,24050,9
20240705,144500,564960650,24050,24050,24050,24050,4
20240705,144400,564864450,24050,24050,24050,24050,1
20240705,144300,564840400,24050,24000,24050,24000,83
20240705,144200,562846750,24050,24050,24050,24050,15
20240705,144100,562486000,24050,24000,24050,24000,9
20240705,144000,562269600,24050,24050,24050,24050,10
20240705,143900,562029100,24100,24050,24100,24050,41
20240705,143800,561042800,24050,24050,24050,24050,6
20240705,143700,560898500,24100,24050,24100,24050,22
20240705,143600,560369300,24050,24050,24050,24050,11
20240705,143500,560104750,24050,24050,24050,24050,36
20240705,143400,559238950,24050,24050,24050,24050,30
20240705,143300,558517450,24000,24050,24050,24000,11
20240705,143200,558253400,24050,24050,24050,24050,73
20240705,143100,556497750,24000,24050,24100,24000,395
20240705,143000,547007450,24000,24050,24050,24000,2268
20240705,142900,492478700,24050,24100,24100,24050,118
20240705,142800,489640750,24050,24050,24050,24050,0
20240705,142700,489640750,24050,24100,24100,24050,105
20240705,142600,487113050,24100,24100,24100,24100,1
20240705,142500,487088950,24100,24100,24100,24100,10
20240705,142400,486847950,24100,24100,24100,24100,5
20240705,142300,486727450,24100,24100,24100,24100,2
20240705,142200,486679250,24100,24100,24100,24100,30
20240705,142100,485956250,24100,24100,24100,24100,2
20240705,142000,485908050,24100,24100,24100,24100,8
20240705,141900,485715250,24100,24100,24100,24100,20
20240705,141800,485233250,24100,24050,24100,24050,34
20240705,141700,484414600,24100,24100,24100,24100,3
20240705,141600,484342300,24100,24100,24100,24100,0
20240705,141500,484342300,24100,24100,24100,24100,2
20240705,141400,484294100,24050,24100,24100,24050,34
20240705,141300,483475150,24100,24100,24100,24100,33
20240705,141200,482679850,24100,24100,24100,24100,8
20240705,141100,482487050,24100,24100,24100,24050,131
20240705,141000,479330400,24100,24100,24100,24100,1
20240705,140900,479306300,24050,24150,24150,24050,798
20240705,140800,460075400,24100,24100,24100,24100,73
20240705,140700,458316100,24150,24150,24150,24150,7
20240705,140600,458147050,24100,24150,24150,24100,82
20240705,140500,456170800,24150,24150,24150,24150,1
20240705,140400,456146650,24100,24150,24150,24100,939
20240705,140300,433478750,24250,24250,24250,24250,0
20240705,140200,433478750,24250,24250,24250,24250,2
20240705,140100,433430250,24150,24150,24150,24150,15
20240705,140000,433068000,24250,24150,24250,24150,31
20240705,135900,432319250,24250,24250,24250,24250,7
20240705,135800,432149500,24250,24200,24250,24200,101
20240705,135700,429700900,24200,24200,24200,24200,23
20240705,135600,429144300,24250,24250,24250,24250,1
20240705,135500,429120050,24250,24250,24250,24250,0
20240705,135400,429120050,24250,24250,24250,24250,2
20240705,135300,429071550,24250,24250,24250,24250,25
20240705,135200,428465300,24250,24200,24250,24200,418
20240705,135100,418349650,24200,24200,24200,24200,30
20240705,135000,417623650,24200,24250,24250,24200,9
20240705,134900,417405700,24250,24250,24250,24250,0
20240705,134800,417405700,24250,24250,24250,24250,28
20240705,134700,416726700,24250,24250,24250,24250,0
20240705,134600,416726700,24250,24250,24250,24250,2
20240705,134500,416678200,24150,24150,24150,24150,86
20240705,134400,414601300,24150,24200,24200,24150,813
20240705,134300,394934000,24200,24200,24200,24200,0
20240705,134200,394934000,24200,24200,24200,24200,27
20240705,134100,394280600,24200,24200,24200,24200,16
20240705,134000,393893400,24200,24200,24200,24200,1
20240705,133900,393869200,24200,24200,24200,24200,1
20240705,133800,393845000,24200,24200,24200,24200,9
20240705,133700,393627200,24200,24200,24200,24200,0
20240705,133600,393627200,24200,24200,24200,24200,1
20240705,133500,393603000,24200,24200,24200,24200,187
20240705,133400,389077600,24200,24150,24200,24150,38
20240705,133300,388159750,24100,24100,24100,24100,5
20240705,133200,388039250,24200,24200,24200,24200,61
20240705,133100,386563050,24200,24200,24200,24200,7
20240705,133000,386393650,24200,24200,24200,24200,2
20240705,132900,386345250,24200,24200,24200,24200,8
20240705,132800,386151650,24200,24200,24200,24200,201
20240705,132700,381287450,24200,24200,24200,24200,4
20240705,132600,381190650,24200,24200,24200,24200,2
20240705,132500,381142250,24200,24200,24200,24200,10
20240705,132400,380900250,24200,24200,24200,24200,2
20240705,132300,380851850,24200,24200,24200,24200,7
20240705,132200,380682450,24200,24200,24200,24200,2
20240705,132100,380634050,24200,24200,24200,24200,9
20240705,132000,380416250,24150,24200,24200,24150,10
20240705,131900,380174700,24200,24200,24200,24200,0
20240705,131800,380174700,24200,24150,24200,24150,5
20240705,131700,380053850,24150,24150,24150,24150,0
20240705,131600,380053850,24150,24150,24150,24150,126
20240705,131500,377010950,24150,24150,24150,24150,0
20240705,131400,377010950,24150,24150,24150,24150,2
20240705,131300,376962650,24150,24150,24150,24150,0
20240705,131200,376962650,24150,24100,24150,24100,64
20240705,131100,375420200,24200,24200,24200,24200,0
20240705,131000,375420200,24200,24200,24200,24200,2
20240705,130900,375371800,24200,24100,24200,24100,70
20240705,130800,373682900,24200,24200,24200,24200,2
20240705,130700,373634500,24200,24200,24200,24200,0
20240705,130600,373634500,24200,24200,24200,24200,3
20240705,130500,373561900,24200,24200,24200,24200,1
20240705,130400,373537700,24200,24200,24200,24200,2
20240705,130300,373489300,24200,24200,24200,24200,0
20240705,130200,373489300,24200,24200,24200,24200,8
20240705,130100,373295700,24250,24250,24250,24250,1
20240705,130000,373271450,24200,24250,24250,24200,9
20240705,125900,373053500,24250,24250,24250,24250,8
20240705,125800,372859500,24100,24100,24100,24100,0
20240705,125700,372859500,24100,24150,24150,24100,1183
20240705,125600,344292350,24200,24200,24200,24200,0
20240705,125500,344292350,24200,24150,24200,24150,22
20240705,125400,343760000,24200,24200,24200,24200,2
20240705,125300,343711600,24200,24200,24200,24200,4
20240705,125200,343614800,24200,24200,24200,24200,62
20240705,125100,342114400,24300,24200,24300,24200,224
20240705,125000,336676700,24200,24250,24250,24200,122
20240705,124900,333718800,24250,24250,24250,24250,0
20240705,124800,333718800,24250,24250,24250,24250,11
20240705,124700,333452050,24250,24250,24250,24250,0
20240705,124600,333452050,24250,24250,24250,24250,0
20240705,124500,333452050,24250,24250,24250,24250,106
20240705,124400,330881550,24250,24250,24250,24250,0
20240705,124300,330881550,24250,24250,24250,24250,110
20240705,124200,328214050,24250,24250,24250,24250,0
20240705,124100,328214050,24250,24250,24250,24250,9
20240705,124000,327995800,24200,24200,24200,24200,0
20240705,123900,327995800,24200,24200,24200,24200,40
20240705,123800,327027800,24200,24200,24200,24200,0
20240705,123700,327027800,24200,24200,24200,24200,0
20240705,123600,327027800,24200,24200,24200,24200,7
20240705,123500,326858400,24200,24200,24200,24200,41
20240705,123400,325866200,24200,24150,24200,24150,22
20240705,123300,325334550,24150,24150,24150,24150,0
20240705,123200,325334550,24150,24150,24150,24150,15
20240705,123100,324972300,24250,24250,24250,24250,15
20240705,123000,324608550,24150,24250,24250,24150,84
20240705,122900,322573950,24150,24150,24150,24150,0
20240705,122800,322573950,24150,24150,24150,24150,0
20240705,122700,322573950,24150,24150,24150,24150,0
20240705,122600,322573950,24150,24150,24150,24150,55
20240705,122500,321245700,24150,24150,24150,24150,0
20240705,122400,321245700,24150,24250,24250,24150,100
20240705,122300,318826600,24250,24250,24250,24250,0
20240705,122200,318826600,24250,24250,24250,24250,0
20240705,122100,318826600,24250,24250,24250,24250,1
20240705,122000,318802350,24200,24200,24200,24150,35
20240705,121900,317956350,24200,24200,24200,24200,0
20240705,121800,317956350,24200,24200,24200,24200,0
20240705,121700,317956350,24200,24200,24200,24200,0
20240705,121600,317956350,24200,24200,24200,24200,10
20240705,121500,317714350,24200,24200,24200,24200,0
20240705,121400,317714350,24200,24200,24200,24200,49
20240705,121300,316528550,24200,24200,24200,24200,9
20240705,121200,316310750,24200,24200,24200,24200,101
20240705,121100,313866550,24150,24150,24150,24150,0
20240705,121000,313866550,24150,24200,24200,24150,220
20240705,120900,308542800,24300,24250,24300,24250,243
20240705,120800,302647900,24250,24250,24250,24250,1
20240705,120700,302623650,24250,24250,24250,24250,0
20240705,120600,302623650,24250,24250,24250,24250,1
20240705,120500,302599400,24250,24250,24250,24250,7
20240705,120400,302429650,24250,24250,24250,24250,42
20240705,120300,301411150,24150,24150,24150,24150,0
20240705,120200,301411150,24150,24150,24150,24150,0
20240705,120100,301411150,24150,24250,24250,24150,9
20240705,120000,301193000,24200,24250,24250,24200,54
20240705,115900,299884000,24250,24250,24250,24250,60
20240705,115800,298429000,24250,24250,24250,24250,7
20240705,115700,298259250,24250,24200,24250,24150,7
20240705,115600,298090000,24250,24200,24250,24200,6
20240705,115500,297944750,24200,24200,24300,24200,99
20240705,115400,295541050,24250,24250,24250,24250,2
20240705,115300,295492550,24250,24250,24250,24250,6
20240705,115200,295347050,24250,24250,24250,24250,5
20240705,115100,295225800,24250,24250,24250,24200,26
20240705,115000,294595750,24250,24250,24250,24200,126
20240705,114900,291540300,24250,24250,24250,24250,1
20240705,114800,291516050,24250,24250,24250,24250,2
20240705,114700,291467550,24250,24200,24250,24200,54
20240705,114600,290160550,24200,24200,24200,24200,3
20240705,114500,290087950,24200,24150,24200,24150,5
20240705,114400,289967000,24200,24200,24200,24200,8
20240705,114300,289773400,24200,24150,24200,24150,6
20240705,114200,289628450,24150,24200,24200,24100,171
20240705,114100,285498450,24150,24250,24250,24150,213
20240705,114000,280354400,24250,24250,24250,24250,4
20240705,113900,280257400,24250,24200,24250,24150,9
20240705,113800,280039700,24200,24250,24250,24200,29
20240705,113700,279337000,24250,24250,24250,24250,42
20240705,113600,278318500,24150,24250,24250,24150,43
20240705,113500,277279750,24250,24250,24250,24250,3
20240705,113400,277207000,24250,24200,24250,24200,101
20240705,113300,274761750,24200,24200,24200,24200,23
20240705,113200,274205150,24200,24200,24200,24200,2
20240705,113100,274156750,24200,24200,24200,24200,2
20240705,113000,274108350,24250,24250,24250,24250,13
20240705,112900,273793100,24250,24250,24250,24250,0
20240705,112800,273793100,24250,24250,24250,24250,3
20240705,112700,273720350,24250,24200,24250,24200,9
20240705,112600,273502250,24200,24200,24250,24150,158
20240705,112500,269683950,24250,24250,24250,24250,6
20240705,112400,269538450,24300,24300,24300,24300,3
20240705,112300,269465550,24300,24300,24300,24300,74
20240705,112200,267667350,24300,24300,24300,24300,2
20240705,112100,267618750,24300,24300,24300,24300,1
20240705,112000,267594450,24300,24300,24300,24300,5
20240705,111900,267472950,24300,24300,24300,24300,11
20240705,111800,267205650,24300,24300,24300,24200,56
20240705,111700,265845250,24300,24200,24300,24200,10
20240705,111600,265603150,24300,24300,24300,24300,9
20240705,111500,265384450,24300,24300,24300,24300,4
20240705,111400,265287250,24300,24300,24300,24300,2
20240705,111300,265238650,24300,24300,24300,24300,5
20240705,111200,265117150,24200,24250,24300,24200,128
20240705,111100,262013300,24250,24250,24250,24250,2
20240705,111000,261964800,24250,24250,24250,24250,1
20240705,110900,261940550,24250,24250,24250,24150,11
20240705,110800,261673900,24250,24250,24250,24250,40
20240705,110700,260703900,24250,24200,24250,24200,53
20240705,110600,259419350,24250,24250,24250,24250,4
20240705,110500,259322350,24250,24200,24250,24200,11
20240705,110400,259056100,24250,24250,24250,24250,34
20240705,110300,258231600,24250,24250,24250,24250,5
20240705,110200,258110350,24250,24250,24250,24250,2
20240705,110100,258061850,24200,24250,24250,24200,53
20240705,110000,256776850,24150,24250,24250,24150,22
20240705,105900,256244400,24250,24250,24250,24250,0
20240705,105800,256244400,24250,24250,24250,24250,20
20240705,105700,255759400,24250,24200,24250,24150,253
20240705,105600,249637300,24250,24250,24250,24250,34
20240705,105500,248812800,24250,24150,24250,24150,58
20240705,105400,247406500,24200,24250,24250,24200,13
20240705,105300,247091800,24250,24250,24250,24250,4
20240705,105200,246994800,24250,24250,24300,24150,227
20240705,105100,241491000,24250,24200,24250,24200,14
20240705,105000,241152050,24200,24150,24200,24150,86
20240705,104900,239075100,24200,24250,24250,24200,38
20240705,104800,238154300,24250,24300,24300,24200,140
20240705,104700,234764150,24300,24300,24300,24300,0
20240705,104600,234764150,24300,24250,24300,24250,56
20240705,104500,233404000,24250,24250,24250,24250,3
20240705,104400,233331250,24250,24250,24250,24250,3
20240705,104300,233258500,24250,24250,24250,24250,56
20240705,104200,231900500,24250,24250,24250,24250,1
20240705,104100,231876250,24250,24250,24250,24250,8
20240705,104000,231682250,24250,24150,24250,24150,98
20240705,103900,229311950,24200,24250,24250,24200,266
20240705,103800,222861950,24250,24250,24250,24250,1
20240705,103700,222837700,24250,24250,24250,24250,27
20240705,103600,222182950,24250,24250,24250,24150,90
20240705,103500,220002450,24250,24250,24250,24250,2
20240705,103400,219953950,24250,24250,24250,24250,4
20240705,103300,219856950,24250,24250,24250,24150,83
20240705,103200,217847150,24250,24250,24250,24200,16
20240705,103100,217459800,24200,24250,24250,24200,51
20240705,103000,216225400,24250,24200,24250,24150,170
20240705,102900,212114500,24150,24200,24200,24150,48
20240705,102800,210955100,24200,24200,24200,24200,3
20240705,102700,210882500,24200,24200,24250,24150,62
20240705,102600,209380000,24200,24150,24200,24150,30
20240705,102500,208654900,24200,24250,24250,24200,6
20240705,102400,208509650,24250,24200,24250,24200,58
20240705,102300,207105550,24200,24200,24200,24200,0
20240705,102200,207105550,24200,24200,24200,24200,5
20240705,102100,206984550,24200,24150,24200,24150,106
20240705,102000,204424150,24150,24150,24150,24150,2
20240705,101900,204375850,24150,24150,24150,24150,45
20240705,101800,203289100,24150,24150,24150,24150,45
20240705,101700,202202350,24150,24150,24150,24150,54
20240705,101600,200898250,24150,24150,24150,24150,3
20240705,101500,200825800,24150,24150,24150,24150,6
20240705,101400,200680900,24150,24150,24150,24050,52
20240705,101300,199425300,24150,24150,24150,24150,3
20240705,101200,199352850,24050,24150,24150,24050,21
20240705,101100,198847400,24150,24100,24150,24100,56
20240705,101000,197495300,24150,24150,24150,24150,2
20240705,100900,197447000,24050,24100,24100,24050,7
20240705,100800,197278450,24100,24100,24100,24100,60
20240705,100700,195832450,24100,24100,24100,24100,3
20240705,100600,195760150,24100,24100,24100,24100,1
20240705,100500,195736050,24100,24050,24100,24050,57
20240705,100400,194362850,24050,24100,24100,24050,42
20240705,100300,193352400,24100,24050,24100,24050,20
20240705,100200,192871350,24050,24100,24100,24050,8
20240705,100100,192678800,24050,24100,24150,24050,11
20240705,100000,192413750,24050,24100,24100,24050,10
20240705,095900,192172800,24000,24000,24000,24000,250
20240705,095800,186172800,24000,24000,24000,24000,225
20240705,095700,180772800,24000,24100,24100,24000,1022
20240705,095600,156226300,24150,24200,24200,24150,57
20240705,095500,154847100,24050,24050,24050,24050,0
20240705,095400,154847100,24050,24050,24050,24050,0
20240705,095300,154847100,24050,24150,24150,24050,267
20240705,095200,148425450,24150,24150,24150,24150,8
20240705,095100,148232250,24100,24100,24100,24100,12
20240705,095000,147943050,24100,24100,24100,24100,0
20240705,094900,147943050,24100,24100,24100,24100,0
20240705,094800,147943050,24100,24150,24150,24050,82
20240705,094700,145968750,24150,24150,24150,24150,5
20240705,094600,145848000,24150,24200,24250,24000,1074
20240705,094500,120024900,24250,24250,24250,24250,2
20240705,094400,119976400,24250,24250,24250,24250,5
20240705,094300,119855150,24250,24250,24250,24250,0
20240705,094200,119855150,24250,24200,24250,24200,11
20240705,094100,119588900,24100,24300,24300,24100,1187
20240705,094000,90924650,24300,24300,24300,24250,34
20240705,093900,90100050,24300,24300,24300,24300,1
20240705,093800,90075750,24300,24200,24300,24200,108
20240705,093700,87458450,24200,24200,24200,24200,1
20240705,093600,87434250,24200,24200,24200,24200,16
20240705,093500,87047050,24200,24200,24200,24200,0
20240705,093400,87047050,24200,24200,24200,24200,0
20240705,093300,87047050,24200,24200,24200,24200,62
20240705,093200,85546650,24200,24200,24200,24200,10
20240705,093100,85304650,24200,24200,24200,24200,93
20240705,093000,83054050,24200,24200,24200,24200,4
20240705,092900,82957250,24200,24200,24200,24200,2
20240705,092800,82908850,24200,24200,24200,24200,120
20240705,092700,80004850,24200,24200,24200,24200,221
20240705,092600,74656650,24200,24200,24200,24200,31
20240705,092500,73906450,24300,24250,24300,24250,162
20240705,092400,69976650,24300,24300,24300,24300,1
20240705,092300,69952350,24350,24350,24350,24350,0
20240705,092200,69952350,24350,24350,24350,24350,39
20240705,092100,69002700,24300,24400,24400,24300,67
20240705,092000,67374500,24400,24400,24400,24400,41
20240705,091900,66374100,24400,24250,24400,24250,45
20240705,091800,65279850,24250,24200,24250,24200,173
20240705,091700,61092750,24250,24250,24250,24250,15
20240705,091600,60729000,24250,24250,24250,24250,10
20240705,091500,60486500,24250,24200,24250,24200,64
20240705,091400,58937500,24200,24200,24200,24200,35
20240705,091300,58090500,24150,24200,24200,24100,1167
20240705,091200,29954750,24250,24200,24250,24200,6
20240705,091100,29809300,24200,24200,24200,24200,200
20240705,091000,24969300,24250,24250,24250,24200,194
20240705,090900,20267250,24300,24250,24300,24250,154
20240705,090800,16527450,24300,24300,24300,24300,76
20240705,090700,14680650,24250,24300,24300,24250,13
20240705,090600,14365300,24300,24250,24300,24250,39
20240705,090500,13418600,24250,24250,24250,24250,34
20240705,090400,12594100,24250,24300,24300,24250,125
20240705,090300,9557350,24300,24300,24300,24300,44
20240705,090200,8488150,24400,24400,24400,24400,100
20240705,090100,6048150,24400,24350,24400,24350,66
20240705,090000,4437950,24450,24250,24450,24250,183