KissMeData/033240/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191800,2613663750,24900,24900,24900,24900,2054
20240702,191700,2613663750,24900,24900,24900,24900,0
20240702,191600,2613663750,24900,24900,24900,24900,0
20240702,191500,2613663750,24900,24900,24900,24900,0
20240702,191400,2613663750,24900,24900,24900,24900,0
20240702,191300,2613663750,24900,24900,24900,24900,0
20240702,191200,2613663750,24900,24900,24900,24900,0
20240702,191100,2613663750,24900,24900,24900,24900,0
20240702,191000,2613663750,24900,24900,24900,24900,0
20240702,190900,2613663750,24900,24900,24900,24900,0
20240702,190800,2613663750,24900,24900,24900,24900,0
20240702,190700,2613663750,24900,24900,24900,24900,0
20240702,190600,2613663750,24900,24900,24900,24900,0
20240702,190500,2613663750,24900,24900,24900,24900,0
20240702,190400,2613663750,24900,24900,24900,24900,0
20240702,190300,2613663750,24900,24900,24900,24900,0
20240702,190200,2613663750,24900,24900,24900,24900,0
20240702,190100,2613663750,24900,24900,24900,24900,0
20240702,190000,2613663750,24900,24900,24900,24900,0
20240702,185900,2613663750,24900,24900,24900,24900,0
20240702,185800,2613663750,24900,24900,24900,24900,0
20240702,185700,2613663750,24900,24900,24900,24900,0
20240702,185600,2613663750,24900,24900,24900,24900,0
20240702,185500,2613663750,24900,24900,24900,24900,0
20240702,185400,2613663750,24900,24900,24900,24900,0
20240702,185300,2613663750,24900,24900,24900,24900,0
20240702,185200,2613663750,24900,24900,24900,24900,0
20240702,185100,2613663750,24900,24900,24900,24900,0
20240702,185000,2613663750,24900,24900,24900,24900,0
20240702,184900,2613663750,24900,24900,24900,24900,0
20240702,184800,2613663750,24900,24900,24900,24900,2054
20240702,184700,2613663750,24900,24900,24900,24900,0
20240702,184600,2613663750,24900,24900,24900,24900,0
20240702,184500,2613663750,24900,24900,24900,24900,0
20240702,184400,2613663750,24900,24900,24900,24900,0
20240702,184300,2613663750,24900,24900,24900,24900,0
20240702,184200,2613663750,24900,24900,24900,24900,0
20240702,184100,2613663750,24900,24900,24900,24900,0
20240702,184000,2613663750,24900,24900,24900,24900,0
20240702,183900,2613663750,24900,24900,24900,24900,0
20240702,183800,2613663750,24900,24900,24900,24900,0
20240702,183700,2613663750,24900,24900,24900,24900,0
20240702,183600,2613663750,24900,24900,24900,24900,0
20240702,183500,2613663750,24900,24900,24900,24900,0
20240702,183400,2613663750,24900,24900,24900,24900,0
20240702,183300,2613663750,24900,24900,24900,24900,0
20240702,183200,2613663750,24900,24900,24900,24900,0
20240702,183100,2613663750,24900,24900,24900,24900,0
20240702,183000,2613663750,24900,24900,24900,24900,0
20240702,182900,2613663750,24900,24900,24900,24900,0
20240702,182800,2613663750,24900,24900,24900,24900,0
20240702,182700,2613663750,24900,24900,24900,24900,0
20240702,182600,2613663750,24900,24900,24900,24900,0
20240702,182500,2613663750,24900,24900,24900,24900,0
20240702,182400,2613663750,24900,24900,24900,24900,0
20240702,182300,2613663750,24900,24900,24900,24900,0
20240702,182200,2613663750,24900,24900,24900,24900,0
20240702,182100,2613663750,24900,24900,24900,24900,0
20240702,182000,2613663750,24900,24900,24900,24900,0
20240702,181900,2613663750,24900,24900,24900,24900,0
20240702,181800,2613663750,24900,24900,24900,24900,2054
20240702,181700,2613663750,24900,24900,24900,24900,0
20240702,181600,2613663750,24900,24900,24900,24900,0
20240702,181500,2613663750,24900,24900,24900,24900,0
20240702,181400,2613663750,24900,24900,24900,24900,0
20240702,181300,2613663750,24900,24900,24900,24900,0
20240702,181200,2613663750,24900,24900,24900,24900,0
20240702,181100,2613663750,24900,24900,24900,24900,0
20240702,181000,2613663750,24900,24900,24900,24900,0
20240702,180900,2613663750,24900,24900,24900,24900,0
20240702,180800,2613663750,24900,24900,24900,24900,0
20240702,180700,2613663750,24900,24900,24900,24900,0
20240702,180600,2613663750,24900,24900,24900,24900,0
20240702,180500,2613663750,24900,24900,24900,24900,0
20240702,180400,2613663750,24900,24900,24900,24900,0
20240702,180300,2613663750,24900,24900,24900,24900,0
20240702,180200,2613663750,24900,24900,24900,24900,0
20240702,180100,2613663750,24900,24900,24900,24900,0
20240702,180000,2613663750,24900,24900,24900,24900,0
20240702,175900,2613663750,24900,24900,24900,24900,0
20240702,175800,2613663750,24900,24900,24900,24900,0
20240702,175700,2613663750,24900,24900,24900,24900,0
20240702,175600,2613663750,24900,24900,24900,24900,0
20240702,175500,2613663750,24900,24900,24900,24900,0
20240702,175400,2613663750,24900,24900,24900,24900,0
20240702,175300,2613663750,24900,24900,24900,24900,0
20240702,175200,2613663750,24900,24900,24900,24900,0
20240702,175100,2613663750,24900,24900,24900,24900,0
20240702,175000,2613663750,24900,24900,24900,24900,0
20240702,174900,2613663750,24900,24900,24900,24900,0
20240702,174800,2613663750,24900,24900,24900,24900,2054
20240702,174700,2613663750,24900,24900,24900,24900,0
20240702,174600,2613663750,24900,24900,24900,24900,0
20240702,174500,2613663750,24900,24900,24900,24900,0
20240702,174400,2613663750,24900,24900,24900,24900,0
20240702,174300,2613663750,24900,24900,24900,24900,0
20240702,174200,2613663750,24900,24900,24900,24900,0
20240702,174100,2613663750,24900,24900,24900,24900,0
20240702,174000,2613663750,24900,24900,24900,24900,0
20240702,173900,2613663750,24900,24900,24900,24900,0
20240702,173800,2613663750,24900,24900,24900,24900,0
20240702,173700,2613663750,24900,24900,24900,24900,0
20240702,173600,2613663750,24900,24900,24900,24900,0
20240702,173500,2613663750,24900,24900,24900,24900,0
20240702,173400,2613663750,24900,24900,24900,24900,0
20240702,173300,2613663750,24900,24900,24900,24900,0
20240702,173200,2613663750,24900,24900,24900,24900,0
20240702,173100,2613663750,24900,24900,24900,24900,0
20240702,173000,2613663750,24900,24900,24900,24900,0
20240702,172900,2613663750,24900,24900,24900,24900,0
20240702,172800,2613663750,24900,24900,24900,24900,0
20240702,172700,2613663750,24900,24900,24900,24900,0
20240702,172600,2613663750,24900,24900,24900,24900,0
20240702,172500,2613663750,24900,24900,24900,24900,0
20240702,172400,2613663750,24900,24900,24900,24900,0
20240702,172300,2613663750,24900,24900,24900,24900,0
20240702,172200,2613663750,24900,24900,24900,24900,0
20240702,172100,2613663750,24900,24900,24900,24900,0
20240702,172000,2613663750,24900,24900,24900,24900,0
20240702,171900,2613663750,24900,24900,24900,24900,0
20240702,171800,2613663750,24900,24900,24900,24900,2054
20240702,171700,2613663750,24900,24900,24900,24900,0
20240702,171600,2613663750,24900,24900,24900,24900,0
20240702,171500,2613663750,24900,24900,24900,24900,0
20240702,171400,2613663750,24900,24900,24900,24900,0
20240702,171300,2613663750,24900,24900,24900,24900,0
20240702,171200,2613663750,24900,24900,24900,24900,0
20240702,171100,2613663750,24900,24900,24900,24900,0
20240702,171000,2613663750,24900,24900,24900,24900,0
20240702,170900,2613663750,24900,24900,24900,24900,0
20240702,170800,2613663750,24900,24900,24900,24900,0
20240702,170700,2613663750,24900,24900,24900,24900,0
20240702,170600,2613663750,24900,24900,24900,24900,0
20240702,170500,2613663750,24900,24900,24900,24900,0
20240702,170400,2613663750,24900,24900,24900,24900,0
20240702,170300,2613663750,24900,24900,24900,24900,0
20240702,170200,2613663750,24900,24900,24900,24900,0
20240702,170100,2613663750,24900,24900,24900,24900,0
20240702,170000,2613663750,24900,24900,24900,24900,0
20240702,165900,2613663750,24900,24900,24900,24900,0
20240702,165800,2613663750,24900,24900,24900,24900,0
20240702,165700,2613663750,24900,24900,24900,24900,0
20240702,165600,2613663750,24900,24900,24900,24900,0
20240702,165500,2613663750,24900,24900,24900,24900,0
20240702,165400,2613663750,24900,24900,24900,24900,0
20240702,165300,2613663750,24900,24900,24900,24900,0
20240702,165200,2613663750,24900,24900,24900,24900,0
20240702,165100,2613663750,24900,24900,24900,24900,0
20240702,165000,2613663750,24900,24900,24900,24900,0
20240702,164900,2613663750,24900,24900,24900,24900,0
20240702,164800,2613663750,24900,24900,24900,24900,2054
20240702,164700,2613663750,24900,24900,24900,24900,0
20240702,164600,2613663750,24900,24900,24900,24900,0
20240702,164500,2613663750,24900,24900,24900,24900,0
20240702,164400,2613663750,24900,24900,24900,24900,0
20240702,164300,2613663750,24900,24900,24900,24900,0
20240702,164200,2613663750,24900,24900,24900,24900,0
20240702,164100,2613663750,24900,24900,24900,24900,0
20240702,164000,2613663750,24900,24900,24900,24900,0
20240702,163900,2613663750,24900,24900,24900,24900,0
20240702,163800,2613663750,24900,24900,24900,24900,0
20240702,163700,2613663750,24900,24900,24900,24900,0
20240702,163600,2613663750,24900,24900,24900,24900,0
20240702,163500,2613663750,24900,24900,24900,24900,0
20240702,163400,2613663750,24900,24900,24900,24900,0
20240702,163300,2613663750,24900,24900,24900,24900,0
20240702,163200,2613663750,24900,24900,24900,24900,0
20240702,163100,2613663750,24900,24900,24900,24900,0
20240702,163000,2613663750,24900,24900,24900,24900,0
20240702,162900,2613663750,24900,24900,24900,24900,0
20240702,162800,2613663750,24900,24900,24900,24900,0
20240702,162700,2613663750,24900,24900,24900,24900,0
20240702,162600,2613663750,24900,24900,24900,24900,0
20240702,162500,2613663750,24900,24900,24900,24900,0
20240702,162400,2613663750,24900,24900,24900,24900,0
20240702,162300,2613663750,24900,24900,24900,24900,0
20240702,162200,2613663750,24900,24900,24900,24900,0
20240702,162100,2613663750,24900,24900,24900,24900,0
20240702,162000,2613663750,24900,24900,24900,24900,0
20240702,161900,2613663750,24900,24900,24900,24900,0
20240702,161800,2613663750,24900,24900,24900,24900,2054
20240702,161700,2613663750,24900,24900,24900,24900,0
20240702,161600,2613663750,24900,24900,24900,24900,0
20240702,161500,2613663750,24900,24900,24900,24900,0
20240702,161400,2613663750,24900,24900,24900,24900,0
20240702,161300,2613663750,24900,24900,24900,24900,0
20240702,161200,2613663750,24900,24900,24900,24900,0
20240702,161100,2613663750,24900,24900,24900,24900,0
20240702,161000,2613663750,24900,24900,24900,24900,0
20240702,160900,2613663750,24900,24900,24900,24900,0
20240702,160800,2613663750,24900,24900,24900,24900,0
20240702,160700,2613663750,24900,24900,24900,24900,0
20240702,160600,2613663750,24900,24900,24900,24900,0
20240702,160500,2613663750,24900,24900,24900,24900,0
20240702,160400,2613663750,24900,24900,24900,24900,0
20240702,160300,2613663750,24900,24900,24900,24900,0
20240702,160200,2613663750,24900,24900,24900,24900,0
20240702,160100,2613663750,24900,24900,24900,24900,0
20240702,160000,2613663750,24900,24900,24900,24900,0
20240702,155900,2613663750,24900,24900,24900,24900,0
20240702,155800,2613663750,24900,24900,24900,24900,0
20240702,155700,2613663750,24900,24900,24900,24900,0
20240702,155600,2613663750,24900,24900,24900,24900,0
20240702,155500,2613663750,24900,24900,24900,24900,0
20240702,155400,2613663750,24900,24900,24900,24900,0
20240702,155300,2613663750,24900,24900,24900,24900,0
20240702,155200,2613663750,24900,24900,24900,24900,0
20240702,155100,2613663750,24900,24900,24900,24900,0
20240702,155000,2613663750,24900,24900,24900,24900,0
20240702,154900,2613663750,24900,24900,24900,24900,0
20240702,154800,2613663750,24900,24900,24900,24900,2054
20240702,154700,2613663750,24900,24900,24900,24900,0
20240702,154600,2613663750,24900,24900,24900,24900,0
20240702,154500,2613663750,24900,24900,24900,24900,0
20240702,154400,2613663750,24900,24900,24900,24900,0
20240702,154300,2613663750,24900,24900,24900,24900,0
20240702,154200,2613663750,24900,24900,24900,24900,0
20240702,154100,2613663750,24900,24900,24900,24900,0
20240702,154000,2613663750,24900,24900,24900,24900,0
20240702,153900,2613663750,24900,24900,24900,24900,0
20240702,153800,2613663750,24900,24900,24900,24900,0
20240702,153700,2613663750,24900,24900,24900,24900,0
20240702,153600,2613663750,24900,24900,24900,24900,0
20240702,153500,2613663750,24900,24900,24900,24900,0
20240702,153400,2613663750,24900,24900,24900,24900,0
20240702,153300,2613663750,24900,24900,24900,24900,0
20240702,153200,2613663750,24900,24900,24900,24900,0
20240702,153100,2613663750,24900,24900,24900,24900,0
20240702,153000,2613663750,24900,24900,24900,24900,2054
20240702,152900,2562519150,24900,24900,24900,24900,0
20240702,152800,2562519150,24900,24900,24900,24900,0
20240702,152700,2562519150,24900,24900,24900,24900,0
20240702,152600,2562519150,24900,24900,24900,24900,0
20240702,152500,2562519150,24900,24900,24900,24900,0
20240702,152400,2562519150,24900,24900,24900,24900,0
20240702,152300,2562519150,24900,24900,24900,24900,0
20240702,152200,2562519150,24900,24900,24900,24900,0
20240702,152100,2562519150,24900,24900,24900,24900,0
20240702,152000,2562519150,24900,24900,24900,24900,0
20240702,151900,2562519150,24900,24900,24900,24800,114
20240702,151800,2559681450,24800,24800,24850,24750,463
20240702,151700,2548199700,24800,24900,24950,24800,1091
20240702,151600,2521126800,24850,24900,24900,24850,81
20240702,151500,2519113850,24850,24900,24950,24850,465
20240702,151400,2507535400,24900,24850,24900,24850,60
20240702,151300,2506044300,24950,24850,24950,24850,213
20240702,151200,2500749950,24950,24950,24950,24950,71
20240702,151100,2498978500,24950,24950,24950,24950,10
20240702,151000,2498729000,24950,24850,24950,24850,1429
20240702,150900,2463097500,24900,24900,24900,24900,80
20240702,150800,2461105500,24900,24900,24900,24900,290
20240702,150700,2453884500,24900,24900,24900,24900,180
20240702,150600,2449402500,24900,24900,24900,24900,100
20240702,150500,2446912500,24850,24900,24900,24850,200
20240702,150400,2441934000,24850,24850,24850,24850,25
20240702,150300,2441312750,24850,24850,24850,24850,0
20240702,150200,2441312750,24850,24850,24850,24850,20
20240702,150100,2440815750,24900,24900,24900,24900,31
20240702,150000,2440043850,24900,24850,24900,24850,792
20240702,145900,2420358950,24850,24850,24850,24850,40
20240702,145800,2419364950,24850,24850,24850,24850,26
20240702,145700,2418718850,24850,24850,24850,24850,45
20240702,145600,2417600600,24850,24850,24850,24850,125
20240702,145500,2414494350,24850,24850,24850,24850,538
20240702,145400,2401125050,24850,24900,24900,24850,366
20240702,145300,2392025900,24900,24900,24900,24900,107
20240702,145200,2389361600,24850,24850,24850,24850,0
20240702,145100,2389361600,24850,24900,24900,24850,41
20240702,145000,2388341700,24900,24850,24900,24850,165
20240702,144900,2384235450,24800,24850,24850,24800,596
20240702,144800,2369431100,24850,24900,24900,24850,985
20240702,144700,2344924050,24900,24900,24900,24900,10
20240702,144600,2344675050,24900,24950,24950,24900,4
20240702,144500,2344575300,24950,24900,24950,24900,426
20240702,144400,2333964100,24900,24950,24950,24900,21
20240702,144300,2333440200,24950,24950,24950,24950,195
20240702,144200,2328574950,24950,24950,24950,24950,0
20240702,144100,2328574950,24950,24900,24950,24900,1388
20240702,144000,2294012250,24900,24900,24900,24900,173
20240702,143900,2289704550,24850,24850,24850,24850,57
20240702,143800,2288288100,24900,24850,24900,24850,88
20240702,143700,2286097750,24850,24850,24850,24850,20
20240702,143600,2285600750,24850,24900,24900,24850,80
20240702,143500,2283609250,24850,24850,24850,24850,105
20240702,143400,2281000000,24850,24850,24850,24850,200
20240702,143300,2276030000,24850,24900,24900,24850,409
20240702,143200,2265846700,24950,24950,24950,24950,0
20240702,143100,2265846700,24950,24950,24950,24950,163
20240702,143000,2261779850,24950,24950,24950,24900,137
20240702,142900,2258362700,24950,24950,24950,24950,349
20240702,142800,2249655150,24900,24900,24900,24900,662
20240702,142700,2233171350,24850,24900,24900,24850,50
20240702,142600,2231926650,24900,24900,24900,24900,70
20240702,142500,2230183650,24900,24900,24900,24900,3
20240702,142400,2230108950,24900,24900,24900,24900,75
20240702,142300,2228241450,24900,24900,24900,24900,0
20240702,142200,2228241450,24900,24900,24900,24900,10
20240702,142100,2227992450,24900,24900,24900,24900,152
20240702,142000,2224207650,24900,24900,24900,24900,168
20240702,141900,2220024450,24850,24850,24850,24850,50
20240702,141800,2218781950,24850,24850,24850,24850,9
20240702,141700,2218558300,24900,24900,24900,24900,140
20240702,141600,2215072300,24900,24900,24900,24900,6
20240702,141500,2214922900,24950,24950,24950,24950,0
20240702,141400,2214922900,24950,24900,24950,24850,2523
20240702,141300,2152110950,24950,24950,24950,24950,5
20240702,141200,2151986200,24950,24950,24950,24950,75
20240702,141100,2150114950,25000,25000,25000,25000,6
20240702,141000,2149964950,25000,24950,25000,24900,386
20240702,140900,2140327350,24950,24950,24950,24950,354
20240702,140800,2131495050,24950,24950,24950,24950,0
20240702,140700,2131495050,24950,24950,24950,24950,70
20240702,140600,2129748550,24950,24900,24950,24900,3
20240702,140500,2129673750,24950,24950,24950,24950,69
20240702,140400,2127952200,24950,24950,24950,24950,0
20240702,140300,2127952200,24950,24950,24950,24900,238
20240702,140200,2122014850,24950,24950,24950,24950,70
20240702,140100,2120268350,24950,24950,24950,24900,72
20240702,140000,2118474450,24950,24950,24950,24950,272
20240702,135900,2111688050,24950,24950,24950,24950,192
20240702,135800,2106897650,24950,24950,24950,24950,0
20240702,135700,2106897650,24950,24950,24950,24950,121
20240702,135600,2103878700,24900,24950,24950,24900,7
20240702,135500,2103704100,25000,25000,25000,25000,71
20240702,135400,2101929100,24900,24950,24950,24900,90
20240702,135300,2099687700,24950,25000,25000,24950,71
20240702,135200,2097912750,25000,25000,25000,25000,10
20240702,135100,2097662750,25000,25000,25000,25000,0
20240702,135000,2097662750,25000,24900,25000,24900,286
20240702,134900,2090522400,24950,24950,24950,24950,9
20240702,134800,2090297850,24900,25000,25000,24900,72
20240702,134700,2088498050,25000,25000,25000,25000,0
20240702,134600,2088498050,25000,25000,25000,25000,0
20240702,134500,2088498050,25000,24950,25000,24950,70
20240702,134400,2086748150,25000,25000,25000,25000,6
20240702,134300,2086598150,25000,25000,25000,25000,71
20240702,134200,2084823150,24950,24950,24950,24950,500
20240702,134100,2072348150,24950,24950,24950,24950,70
20240702,134000,2070601650,24950,24950,24950,24900,129
20240702,133900,2067383150,24950,24950,24950,24950,0
20240702,133800,2067383150,24950,24950,24950,24950,708
20240702,133700,2049718550,24950,25000,25000,24950,62
20240702,133600,2048169150,24950,25000,25000,24950,168
20240702,133500,2043974050,25000,25000,25000,25000,1
20240702,133400,2043949050,25000,25000,25000,25000,0
20240702,133300,2043949050,25000,25000,25000,25000,134
20240702,133200,2040599050,25000,25000,25000,25000,0
20240702,133100,2040599050,25000,24950,25000,24950,83
20240702,133000,2038524300,24950,24950,24950,24900,319
20240702,132900,2030575250,25000,25000,25000,25000,70
20240702,132800,2028825250,25000,24950,25000,24950,2298
20240702,132700,1971490100,24950,24950,24950,24950,0
20240702,132600,1971490100,24950,25000,25000,24950,90
20240702,132500,1969241100,24950,25000,25000,24950,6
20240702,132400,1969091150,25000,25000,25000,25000,100
20240702,132300,1966591150,24950,25050,25050,24950,2716
20240702,132200,1898690450,25050,25050,25050,25050,30
20240702,132100,1897938950,25050,25050,25050,25050,187
20240702,132000,1893254600,25050,25050,25050,25050,329
20240702,131900,1885013150,25050,25050,25050,25050,138
20240702,131800,1881556250,25050,25050,25050,25050,1117
20240702,131700,1853575400,25050,25100,25100,25050,2669
20240702,131600,1786705400,25100,25050,25100,25050,1998
20240702,131500,1736556000,25050,25100,25100,25050,95
20240702,131400,1734176000,25100,25050,25100,25050,829
20240702,131300,1713403250,25050,25000,25050,25000,2433
20240702,131200,1652571000,25000,25000,25000,25000,140
20240702,131100,1649071000,25000,25000,25000,25000,20
20240702,131000,1648571000,25000,24950,25000,24950,148
20240702,130900,1644871750,24950,25000,25000,24950,152
20240702,130800,1641074350,25000,25000,25000,25000,8
20240702,130700,1640874350,25000,24950,25000,24950,1504
20240702,130600,1603275550,25000,25000,25000,25000,0
20240702,130500,1603275550,25000,24950,25000,24950,109
20240702,130400,1600555950,24950,24950,24950,24950,4
20240702,130300,1600456150,24950,24900,24950,24900,889
20240702,130200,1578275700,24950,24950,24950,24950,70
20240702,130100,1576529200,24950,24950,24950,24950,45
20240702,130000,1575406450,24950,24950,24950,24950,174
20240702,125900,1571065150,24950,24900,24950,24900,93
20240702,125800,1568749400,24900,24950,24950,24900,2294
20240702,125700,1511514150,25000,25000,25000,24950,186
20240702,125600,1506869700,25000,25000,25000,25000,22
20240702,125500,1506319700,24950,24950,25000,24950,2797
20240702,125400,1436528050,24950,24950,24950,24950,3
20240702,125300,1436453200,24900,24900,24900,24900,60
20240702,125200,1434959200,24900,24900,24900,24900,131
20240702,125100,1431697300,24850,24950,24950,24850,33
20240702,125000,1430875850,24950,24950,24950,24900,211
20240702,124900,1425612100,24950,24900,24950,24900,320
20240702,124800,1417637600,24900,24900,24900,24900,70
20240702,124700,1415894600,24900,24900,24900,24900,0
20240702,124600,1415894600,24900,24900,24900,24900,1
20240702,124500,1415869700,24900,24900,24900,24900,220
20240702,124400,1410391700,24850,24850,24850,24850,0
20240702,124300,1410391700,24850,24850,24850,24850,0
20240702,124200,1410391700,24850,24850,24850,24850,20
20240702,124100,1409894700,24900,24900,24900,24900,91
20240702,124000,1407628800,24900,24900,24900,24900,139
20240702,123900,1404167700,24900,24900,24900,24900,0
20240702,123800,1404167700,24900,24850,24900,24850,120
20240702,123700,1401182150,24900,24900,24900,24900,0
20240702,123600,1401182150,24900,24900,24900,24900,71
20240702,123500,1399414250,24900,24900,24900,24900,0
20240702,123400,1399414250,24900,24900,24900,24900,2
20240702,123300,1399364450,24900,24900,24900,24900,174
20240702,123200,1395031850,24900,24900,24900,24900,0
20240702,123100,1395031850,24900,24900,24900,24850,790
20240702,123000,1375380850,24900,24900,24950,24900,1491
20240702,122900,1338250850,24900,24950,24950,24900,144
20240702,122800,1334658250,24950,24950,24950,24950,10
20240702,122700,1334408750,24950,24950,24950,24950,60
20240702,122600,1332911750,24900,24900,24900,24900,272
20240702,122500,1326138950,24950,24950,24950,24950,33
20240702,122400,1325315600,24900,24900,24900,24900,510
20240702,122300,1312616600,24900,24900,24900,24900,751
20240702,122200,1293916700,24900,24900,24900,24900,0
20240702,122100,1293916700,24900,24900,24900,24900,160
20240702,122000,1289932700,24900,24900,24900,24900,141
20240702,121900,1286421800,24850,24850,24850,24850,20
20240702,121800,1285924800,24850,24850,24850,24850,0
20240702,121700,1285924800,24850,24900,24900,24850,141
20240702,121600,1282413950,24900,24900,24900,24900,0
20240702,121500,1282413950,24900,24850,24900,24850,508
20240702,121400,1269790100,24850,24850,24900,24850,139
20240702,121300,1266332450,24900,24900,24900,24900,185
20240702,121200,1261725950,24900,24850,24900,24850,164
20240702,121100,1257643050,24900,24900,24900,24900,100
20240702,121000,1255153050,24900,24900,24900,24900,141
20240702,120900,1251642150,24900,24850,24900,24850,170
20240702,120800,1247414150,24900,24900,24900,24900,20
20240702,120700,1246916150,24900,24900,24900,24900,3
20240702,120600,1246841450,24850,24900,24900,24850,501
20240702,120500,1234391550,24900,24900,24900,24850,82
20240702,120400,1232350300,24900,24900,24900,24900,1
20240702,120300,1232325400,24900,24900,24900,24900,3
20240702,120200,1232250700,24900,24900,24900,24900,70
20240702,120100,1230507700,24900,24900,24900,24900,175
20240702,120000,1226150200,24900,24900,24900,24900,247
20240702,115900,1219999900,24900,24900,24900,24900,17
20240702,115800,1219576600,24900,24900,24900,24900,0
20240702,115700,1219576600,24900,24850,24900,24850,581
20240702,115600,1205134700,24900,24900,24900,24900,0
20240702,115500,1205134700,24900,24850,24900,24850,142
20240702,115400,1201598950,24850,24900,24900,24850,51
20240702,115300,1200331550,24850,24850,24850,24850,5
20240702,115200,1200207300,24850,24850,24850,24850,97
20240702,115100,1197796850,24850,24900,24900,24850,137
20240702,115000,1194389650,24900,24900,24900,24850,222
20240702,114900,1188862350,24900,24900,24900,24900,0
20240702,114800,1188862350,24900,24900,24900,24900,139
20240702,114700,1185401250,24900,24900,24900,24900,1
20240702,114600,1185376350,24850,24850,24850,24850,635
20240702,114500,1169596600,24850,24850,24850,24850,30
20240702,114400,1168851100,24900,24850,24900,24850,3
20240702,114300,1168776450,24900,24900,24900,24900,70
20240702,114200,1167033450,24900,24900,24900,24900,0
20240702,114100,1167033450,24900,24900,24900,24900,148
20240702,114000,1163348250,24900,24900,24900,24900,148
20240702,113900,1159663050,24900,24900,24900,24900,1
20240702,113800,1159638150,24850,24850,24900,24850,136
20240702,113700,1156254500,24900,24900,24900,24900,4
20240702,113600,1156154900,24900,24900,24900,24900,140
20240702,113500,1152668900,24900,24850,24900,24850,1001
20240702,113400,1127794000,24900,24850,24900,24850,201
20240702,113300,1122799100,24850,24850,24850,24850,13
20240702,113200,1122476050,24900,24900,24900,24900,0
20240702,113100,1122476050,24900,24900,24900,24850,156
20240702,113000,1118591700,24900,24900,24900,24900,115
20240702,112900,1115728200,24900,24900,24900,24900,140
20240702,112800,1112242200,24900,24900,24900,24900,0
20240702,112700,1112242200,24900,24900,24900,24900,177
20240702,112600,1107834900,24850,24850,24850,24850,1
20240702,112500,1107810050,24900,24900,24900,24900,30
20240702,112400,1107063050,24900,24900,24900,24900,71
20240702,112300,1105295150,24900,24900,24900,24900,0
20240702,112200,1105295150,24900,24850,24900,24850,111
20240702,112100,1102536500,24900,24900,24900,24900,137
20240702,112000,1099125200,24900,24900,24900,24900,144
20240702,111900,1095539600,24850,24900,24900,24850,571
20240702,111800,1081346700,24900,24900,24900,24900,0
20240702,111700,1081346700,24900,24900,24900,24900,155
20240702,111600,1077487200,24900,24900,24900,24900,3
20240702,111500,1077412500,24850,24850,24850,24850,1
20240702,111400,1077387650,24850,24850,24850,24850,0
20240702,111300,1077387650,24850,24850,24850,24850,49
20240702,111200,1076170000,24900,24900,24900,24900,70
20240702,111100,1074427000,24900,24900,24900,24900,57
20240702,111000,1073007700,24900,24900,24900,24900,147
20240702,110900,1069347400,24900,24900,24900,24900,70
20240702,110800,1067604400,24900,24900,24900,24900,40
20240702,110700,1066608400,24900,24900,24900,24900,200
20240702,110600,1061628400,24900,24950,24950,24900,24
20240702,110500,1061030600,24900,24900,24900,24900,165
20240702,110400,1056922100,24900,24900,24900,24900,0
20240702,110300,1056922100,24900,24950,24950,24900,37
20240702,110200,1055999000,24950,24900,24950,24900,162
20240702,110100,1051957200,24950,24900,24950,24900,583
20240702,110000,1037440000,24900,24850,24900,24850,186
20240702,105900,1032808900,24850,24850,24850,24850,58
20240702,105800,1031367600,24850,24850,24850,24850,0
20240702,105700,1031367600,24850,24850,24850,24850,0
20240702,105600,1031367600,24850,24850,24850,24850,4
20240702,105500,1031268200,24900,24850,24900,24850,1065
20240702,105400,1004749750,24900,24900,24900,24900,300
20240702,105300,997279750,24900,24900,24900,24900,88
20240702,105200,995088550,24900,24900,24900,24900,680
20240702,105100,978156550,24900,24900,24900,24900,66
20240702,105000,976513150,24900,24900,24900,24900,218
20240702,104900,971084950,24900,24800,24900,24800,101
20240702,104800,968580050,24800,24900,24900,24800,81
20240702,104700,966564250,24900,24900,24900,24900,150
20240702,104600,962829250,24900,24900,24900,24800,220
20240702,104500,957364500,24850,24850,24850,24850,24
20240702,104400,956768100,24850,24850,24850,24850,612
20240702,104300,941559900,24850,24850,24850,24850,0
20240702,104200,941559900,24850,24850,24850,24850,52
20240702,104100,940267700,24850,24900,24900,24850,383
20240702,104000,930737250,24900,24800,24900,24800,995
20240702,103900,906009850,24800,24800,24800,24800,212
20240702,103800,900752250,24800,24800,24800,24800,170
20240702,103700,896536250,24800,24750,24800,24750,720
20240702,103600,878710250,24750,24750,24750,24750,41
20240702,103500,877695500,24750,24750,24750,24750,40
20240702,103400,876705500,24900,24800,24900,24750,5775
20240702,103300,733415150,24800,24800,24800,24800,141
20240702,103200,729918350,24750,24750,24750,24750,0
20240702,103100,729918350,24750,24700,24750,24700,561
20240702,103000,716033850,24750,24750,24750,24750,2
20240702,102900,715984350,24700,24700,24700,24700,6
20240702,102800,715836150,24700,24700,24700,24700,44
20240702,102700,714749350,24700,24700,24700,24700,199
20240702,102600,709834050,24750,24750,24750,24750,74
20240702,102500,708002550,24750,24750,24750,24750,0
20240702,102400,708002550,24750,24750,24750,24750,144
20240702,102300,704438550,24750,24750,24750,24750,8
20240702,102200,704240550,24800,24700,24800,24700,2
20240702,102100,704191050,24700,24800,24800,24700,2115
20240702,102000,651928800,24800,24800,24800,24800,180
20240702,101900,647464800,24800,24750,24800,24700,1066
20240702,101800,621082800,24700,24700,24700,24700,46
20240702,101700,619946600,24700,24700,24750,24700,222
20240702,101600,614460600,24700,24700,24700,24700,88
20240702,101500,612287000,24700,24700,24700,24700,0
20240702,101400,612287000,24700,24700,24700,24700,75
20240702,101300,610434500,24700,24700,24700,24700,5
20240702,101200,610311000,24700,24700,24700,24650,128
20240702,101100,607149500,24700,24700,24700,24700,5
20240702,101000,607026000,24650,24700,24700,24650,852
20240702,100900,585982350,24650,24650,24650,24650,302
20240702,100800,578538050,24650,24650,24650,24650,33
20240702,100700,577724600,24650,24650,24650,24650,72
20240702,100600,575949800,24650,24650,24650,24650,0
20240702,100500,575949800,24650,24650,24650,24650,75
20240702,100400,574101050,24650,24650,24650,24650,201
20240702,100300,569146400,24600,24600,24600,24600,108
20240702,100200,566489600,24600,24650,24650,24550,243
20240702,100100,560512750,24650,24650,24650,24650,33
20240702,100000,559699300,24650,24600,24650,24600,201
20240702,095900,554754650,24650,24600,24650,24600,102
20240702,095800,552245350,24650,24600,24650,24600,136
20240702,095700,548894750,24600,24650,24650,24600,502
20240702,095600,536545450,24650,24650,24650,24650,6
20240702,095500,536397550,24600,24650,24650,24600,324
20240702,095400,528423250,24650,24650,24650,24650,23
20240702,095300,527856300,24650,24650,24650,24650,70
20240702,095200,526130800,24650,24650,24650,24650,909
20240702,095100,503723950,24700,24700,24700,24700,49
20240702,095000,502513650,24700,24650,24700,24650,155
20240702,094900,498685400,24700,24700,24700,24700,5
20240702,094800,498561900,24700,24650,24700,24650,48
20240702,094700,497376800,24650,24650,24650,24650,119
20240702,094600,494443450,24650,24600,24650,24600,142
20240702,094500,490945150,24600,24600,24600,24600,531
20240702,094400,477882550,24600,24600,24600,24600,529
20240702,094300,464869150,24600,24650,24650,24600,226
20240702,094200,459303550,24650,24650,24650,24600,1209
20240702,094100,429524200,24650,24700,24750,24650,173
20240702,094000,425255950,24700,24700,24700,24700,167
20240702,093900,421131050,24700,24750,24750,24700,1077
20240702,093800,394527750,24800,24750,24800,24750,317
20240702,093700,386671150,24800,24800,24800,24800,2
20240702,093600,386621550,24800,24750,24800,24750,240
20240702,093500,380673200,24750,24750,24750,24750,1010
20240702,093400,355675700,24750,24700,24750,24700,156
20240702,093300,351817200,24700,24700,24700,24700,591
20240702,093200,337219500,24750,24750,24750,24750,398
20240702,093100,327369000,24800,24800,24800,24800,69
20240702,093000,325657800,24800,24850,24850,24800,225
20240702,092900,320075800,24800,24800,24800,24800,75
20240702,092800,318215800,24800,24850,24850,24800,562
20240702,092700,304273200,24800,24850,24850,24800,209
20240702,092600,299081050,24850,24850,24850,24850,75
20240702,092500,297217300,24850,24850,24850,24800,106
20240702,092400,294583250,24850,24850,24850,24850,74
20240702,092300,292744350,24850,24850,24850,24850,623
20240702,092200,277262800,24900,24900,24900,24850,8
20240702,092100,277063900,24850,24850,24850,24850,44
20240702,092000,275970500,24850,24850,24850,24800,136
20240702,091900,272591700,24850,24900,24900,24850,142
20240702,091800,269062900,24900,24800,24900,24800,47
20240702,091700,267896300,24800,24850,24850,24800,385
20240702,091600,258344800,24850,24850,24850,24850,545
20240702,091500,244801550,24900,24900,24900,24900,8
20240702,091400,244602350,24900,24900,24900,24850,405
20240702,091300,234519650,24900,24950,24950,24900,129
20240702,091200,231302100,24950,25000,25000,24950,493
20240702,091100,218987700,25000,24950,25000,24950,1234
20240702,091000,188156850,24950,24750,24950,24750,60
20240702,090900,186667850,24750,25000,25000,24750,2228
20240702,090800,131071000,25000,24850,25000,24850,2276
20240702,090700,74354500,24850,24850,24850,24800,407
20240702,090600,64244550,24850,24850,24850,24850,362
20240702,090500,55248850,24800,24800,24800,24800,116
20240702,090400,52372050,24800,24800,24800,24800,261
20240702,090300,45899250,24800,24750,24800,24750,62
20240702,090200,44361700,24800,24800,24800,24750,426
20240702,090100,33799450,24800,24750,24800,24750,410
20240702,090000,23632850,24650,24750,24750,24650,855