KissMeData/107600/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,201800,437444600,45000,45000,45000,45000,92
20240701,201700,437444600,45000,45000,45000,45000,0
20240701,201600,437444600,45000,45000,45000,45000,0
20240701,201500,437444600,45000,45000,45000,45000,0
20240701,201400,437444600,45000,45000,45000,45000,0
20240701,201300,437444600,45000,45000,45000,45000,0
20240701,201200,437444600,45000,45000,45000,45000,0
20240701,201100,437444600,45000,45000,45000,45000,0
20240701,201000,437444600,45000,45000,45000,45000,0
20240701,200900,437444600,45000,45000,45000,45000,0
20240701,200800,437444600,45000,45000,45000,45000,0
20240701,200700,437444600,45000,45000,45000,45000,0
20240701,200600,437444600,45000,45000,45000,45000,0
20240701,200500,437444600,45000,45000,45000,45000,0
20240701,200400,437444600,45000,45000,45000,45000,0
20240701,200300,437444600,45000,45000,45000,45000,0
20240701,200200,437444600,45000,45000,45000,45000,0
20240701,200100,437444600,45000,45000,45000,45000,0
20240701,200000,437444600,45000,45000,45000,45000,0
20240701,195900,437444600,45000,45000,45000,45000,0
20240701,195800,437444600,45000,45000,45000,45000,0
20240701,195700,437444600,45000,45000,45000,45000,0
20240701,195600,437444600,45000,45000,45000,45000,0
20240701,195500,437444600,45000,45000,45000,45000,0
20240701,195400,437444600,45000,45000,45000,45000,0
20240701,195300,437444600,45000,45000,45000,45000,0
20240701,195200,437444600,45000,45000,45000,45000,0
20240701,195100,437444600,45000,45000,45000,45000,0
20240701,195000,437444600,45000,45000,45000,45000,0
20240701,194900,437444600,45000,45000,45000,45000,0
20240701,194800,437444600,45000,45000,45000,45000,92
20240701,194700,437444600,45000,45000,45000,45000,0
20240701,194600,437444600,45000,45000,45000,45000,0
20240701,194500,437444600,45000,45000,45000,45000,0
20240701,194400,437444600,45000,45000,45000,45000,0
20240701,194300,437444600,45000,45000,45000,45000,0
20240701,194200,437444600,45000,45000,45000,45000,0
20240701,194100,437444600,45000,45000,45000,45000,0
20240701,194000,437444600,45000,45000,45000,45000,0
20240701,193900,437444600,45000,45000,45000,45000,0
20240701,193800,437444600,45000,45000,45000,45000,0
20240701,193700,437444600,45000,45000,45000,45000,0
20240701,193600,437444600,45000,45000,45000,45000,0
20240701,193500,437444600,45000,45000,45000,45000,0
20240701,193400,437444600,45000,45000,45000,45000,0
20240701,193300,437444600,45000,45000,45000,45000,0
20240701,193200,437444600,45000,45000,45000,45000,0
20240701,193100,437444600,45000,45000,45000,45000,0
20240701,193000,437444600,45000,45000,45000,45000,0
20240701,192900,437444600,45000,45000,45000,45000,0
20240701,192800,437444600,45000,45000,45000,45000,0
20240701,192700,437444600,45000,45000,45000,45000,0
20240701,192600,437444600,45000,45000,45000,45000,0
20240701,192500,437444600,45000,45000,45000,45000,0
20240701,192400,437444600,45000,45000,45000,45000,0
20240701,192300,437444600,45000,45000,45000,45000,0
20240701,192200,437444600,45000,45000,45000,45000,0
20240701,192100,437444600,45000,45000,45000,45000,0
20240701,192000,437444600,45000,45000,45000,45000,0
20240701,191900,437444600,45000,45000,45000,45000,0
20240701,191800,437444600,45000,45000,45000,45000,92
20240701,191700,437444600,45000,45000,45000,45000,0
20240701,191600,437444600,45000,45000,45000,45000,0
20240701,191500,437444600,45000,45000,45000,45000,0
20240701,191400,437444600,45000,45000,45000,45000,0
20240701,191300,437444600,45000,45000,45000,45000,0
20240701,191200,437444600,45000,45000,45000,45000,0
20240701,191100,437444600,45000,45000,45000,45000,0
20240701,191000,437444600,45000,45000,45000,45000,0
20240701,190900,437444600,45000,45000,45000,45000,0
20240701,190800,437444600,45000,45000,45000,45000,0
20240701,190700,437444600,45000,45000,45000,45000,0
20240701,190600,437444600,45000,45000,45000,45000,0
20240701,190500,437444600,45000,45000,45000,45000,0
20240701,190400,437444600,45000,45000,45000,45000,0
20240701,190300,437444600,45000,45000,45000,45000,0
20240701,190200,437444600,45000,45000,45000,45000,0
20240701,190100,437444600,45000,45000,45000,45000,0
20240701,190000,437444600,45000,45000,45000,45000,0
20240701,185900,437444600,45000,45000,45000,45000,0
20240701,185800,437444600,45000,45000,45000,45000,0
20240701,185700,437444600,45000,45000,45000,45000,0
20240701,185600,437444600,45000,45000,45000,45000,0
20240701,185500,437444600,45000,45000,45000,45000,0
20240701,185400,437444600,45000,45000,45000,45000,0
20240701,185300,437444600,45000,45000,45000,45000,0
20240701,185200,437444600,45000,45000,45000,45000,0
20240701,185100,437444600,45000,45000,45000,45000,0
20240701,185000,437444600,45000,45000,45000,45000,0
20240701,184900,437444600,45000,45000,45000,45000,0
20240701,184800,437444600,45000,45000,45000,45000,92
20240701,184700,437444600,45000,45000,45000,45000,0
20240701,184600,437444600,45000,45000,45000,45000,0
20240701,184500,437444600,45000,45000,45000,45000,0
20240701,184400,437444600,45000,45000,45000,45000,0
20240701,184300,437444600,45000,45000,45000,45000,0
20240701,184200,437444600,45000,45000,45000,45000,0
20240701,184100,437444600,45000,45000,45000,45000,0
20240701,184000,437444600,45000,45000,45000,45000,0
20240701,183900,437444600,45000,45000,45000,45000,0
20240701,183800,437444600,45000,45000,45000,45000,0
20240701,183700,437444600,45000,45000,45000,45000,0
20240701,183600,437444600,45000,45000,45000,45000,0
20240701,183500,437444600,45000,45000,45000,45000,0
20240701,183400,437444600,45000,45000,45000,45000,0
20240701,183300,437444600,45000,45000,45000,45000,0
20240701,183200,437444600,45000,45000,45000,45000,0
20240701,183100,437444600,45000,45000,45000,45000,0
20240701,183000,437444600,45000,45000,45000,45000,0
20240701,182900,437444600,45000,45000,45000,45000,0
20240701,182800,437444600,45000,45000,45000,45000,0
20240701,182700,437444600,45000,45000,45000,45000,0
20240701,182600,437444600,45000,45000,45000,45000,0
20240701,182500,437444600,45000,45000,45000,45000,0
20240701,182400,437444600,45000,45000,45000,45000,0
20240701,182300,437444600,45000,45000,45000,45000,0
20240701,182200,437444600,45000,45000,45000,45000,0
20240701,182100,437444600,45000,45000,45000,45000,0
20240701,182000,437444600,45000,45000,45000,45000,0
20240701,181900,437444600,45000,45000,45000,45000,0
20240701,181800,437444600,45000,45000,45000,45000,92
20240701,181700,437444600,45000,45000,45000,45000,0
20240701,181600,437444600,45000,45000,45000,45000,0
20240701,181500,437444600,45000,45000,45000,45000,0
20240701,181400,437444600,45000,45000,45000,45000,0
20240701,181300,437444600,45000,45000,45000,45000,0
20240701,181200,437444600,45000,45000,45000,45000,0
20240701,181100,437444600,45000,45000,45000,45000,0
20240701,181000,437444600,45000,45000,45000,45000,0
20240701,180900,437444600,45000,45000,45000,45000,0
20240701,180800,437444600,45000,45000,45000,45000,0
20240701,180700,437444600,45000,45000,45000,45000,0
20240701,180600,437444600,45000,45000,45000,45000,0
20240701,180500,437444600,45000,45000,45000,45000,0
20240701,180400,437444600,45000,45000,45000,45000,0
20240701,180300,437444600,45000,45000,45000,45000,0
20240701,180200,437444600,45000,45000,45000,45000,0
20240701,180100,437444600,45000,45000,45000,45000,0
20240701,180000,437444600,45000,45000,45000,45000,0
20240701,175900,437444600,45000,45000,45000,45000,0
20240701,175800,437444600,45000,45000,45000,45000,0
20240701,175700,437444600,45000,45000,45000,45000,0
20240701,175600,437444600,45000,45000,45000,45000,0
20240701,175500,437444600,45000,45000,45000,45000,0
20240701,175400,437444600,45000,45000,45000,45000,0
20240701,175300,437444600,45000,45000,45000,45000,0
20240701,175200,437444600,45000,45000,45000,45000,0
20240701,175100,437444600,45000,45000,45000,45000,0
20240701,175000,437444600,45000,45000,45000,45000,0
20240701,174900,437444600,45000,45000,45000,45000,0
20240701,174800,437444600,45000,45000,45000,45000,92
20240701,174700,437444600,45000,45000,45000,45000,0
20240701,174600,437444600,45000,45000,45000,45000,0
20240701,174500,437444600,45000,45000,45000,45000,0
20240701,174400,437444600,45000,45000,45000,45000,0
20240701,174300,437444600,45000,45000,45000,45000,0
20240701,174200,437444600,45000,45000,45000,45000,0
20240701,174100,437444600,45000,45000,45000,45000,0
20240701,174000,437444600,45000,45000,45000,45000,0
20240701,173900,437444600,45000,45000,45000,45000,0
20240701,173800,437444600,45000,45000,45000,45000,0
20240701,173700,437444600,45000,45000,45000,45000,0
20240701,173600,437444600,45000,45000,45000,45000,0
20240701,173500,437444600,45000,45000,45000,45000,0
20240701,173400,437444600,45000,45000,45000,45000,0
20240701,173300,437444600,45000,45000,45000,45000,0
20240701,173200,437444600,45000,45000,45000,45000,0
20240701,173100,437444600,45000,45000,45000,45000,0
20240701,173000,437444600,45000,45000,45000,45000,0
20240701,172900,437444600,45000,45000,45000,45000,0
20240701,172800,437444600,45000,45000,45000,45000,0
20240701,172700,437444600,45000,45000,45000,45000,0
20240701,172600,437444600,45000,45000,45000,45000,0
20240701,172500,437444600,45000,45000,45000,45000,0
20240701,172400,437444600,45000,45000,45000,45000,0
20240701,172300,437444600,45000,45000,45000,45000,0
20240701,172200,437444600,45000,45000,45000,45000,0
20240701,172100,437444600,45000,45000,45000,45000,0
20240701,172000,437444600,45000,45000,45000,45000,0
20240701,171900,437444600,45000,45000,45000,45000,0
20240701,171800,437444600,45000,45000,45000,45000,92
20240701,171700,437444600,45000,45000,45000,45000,0
20240701,171600,437444600,45000,45000,45000,45000,0
20240701,171500,437444600,45000,45000,45000,45000,0
20240701,171400,437444600,45000,45000,45000,45000,0
20240701,171300,437444600,45000,45000,45000,45000,0
20240701,171200,437444600,45000,45000,45000,45000,0
20240701,171100,437444600,45000,45000,45000,45000,0
20240701,171000,437444600,45000,45000,45000,45000,0
20240701,170900,437444600,45000,45000,45000,45000,0
20240701,170800,437444600,45000,45000,45000,45000,0
20240701,170700,437444600,45000,45000,45000,45000,0
20240701,170600,437444600,45000,45000,45000,45000,0
20240701,170500,437444600,45000,45000,45000,45000,0
20240701,170400,437444600,45000,45000,45000,45000,0
20240701,170300,437444600,45000,45000,45000,45000,0
20240701,170200,437444600,45000,45000,45000,45000,0
20240701,170100,437444600,45000,45000,45000,45000,0
20240701,170000,437444600,45000,45000,45000,45000,0
20240701,165900,437444600,45000,45000,45000,45000,0
20240701,165800,437444600,45000,45000,45000,45000,0
20240701,165700,437444600,45000,45000,45000,45000,0
20240701,165600,437444600,45000,45000,45000,45000,0
20240701,165500,437444600,45000,45000,45000,45000,0
20240701,165400,437444600,45000,45000,45000,45000,0
20240701,165300,437444600,45000,45000,45000,45000,0
20240701,165200,437444600,45000,45000,45000,45000,0
20240701,165100,437444600,45000,45000,45000,45000,0
20240701,165000,437444600,45000,45000,45000,45000,0
20240701,164900,437444600,45000,45000,45000,45000,0
20240701,164800,437444600,45000,45000,45000,45000,92
20240701,164700,437444600,45000,45000,45000,45000,0
20240701,164600,437444600,45000,45000,45000,45000,0
20240701,164500,437444600,45000,45000,45000,45000,0
20240701,164400,437444600,45000,45000,45000,45000,0
20240701,164300,437444600,45000,45000,45000,45000,0
20240701,164200,437444600,45000,45000,45000,45000,0
20240701,164100,437444600,45000,45000,45000,45000,0
20240701,164000,437444600,45000,45000,45000,45000,0
20240701,163900,437444600,45000,45000,45000,45000,0
20240701,163800,437444600,45000,45000,45000,45000,0
20240701,163700,437444600,45000,45000,45000,45000,0
20240701,163600,437444600,45000,45000,45000,45000,0
20240701,163500,437444600,45000,45000,45000,45000,0
20240701,163400,437444600,45000,45000,45000,45000,0
20240701,163300,437444600,45000,45000,45000,45000,0
20240701,163200,437444600,45000,45000,45000,45000,0
20240701,163100,437444600,45000,45000,45000,45000,0
20240701,163000,437444600,45000,45000,45000,45000,0
20240701,162900,437444600,45000,45000,45000,45000,0
20240701,162800,437444600,45000,45000,45000,45000,0
20240701,162700,437444600,45000,45000,45000,45000,0
20240701,162600,437444600,45000,45000,45000,45000,0
20240701,162500,437444600,45000,45000,45000,45000,0
20240701,162400,437444600,45000,45000,45000,45000,0
20240701,162300,437444600,45000,45000,45000,45000,0
20240701,162200,437444600,45000,45000,45000,45000,0
20240701,162100,437444600,45000,45000,45000,45000,0
20240701,162000,437444600,45000,45000,45000,45000,0
20240701,161900,437444600,45000,45000,45000,45000,0
20240701,161800,437444600,45000,45000,45000,45000,92
20240701,161700,437444600,45000,45000,45000,45000,0
20240701,161600,437444600,45000,45000,45000,45000,0
20240701,161500,437444600,45000,45000,45000,45000,0
20240701,161400,437444600,45000,45000,45000,45000,0
20240701,161300,437444600,45000,45000,45000,45000,0
20240701,161200,437444600,45000,45000,45000,45000,0
20240701,161100,437444600,45000,45000,45000,45000,0
20240701,161000,437444600,45000,45000,45000,45000,0
20240701,160900,437444600,45000,45000,45000,45000,0
20240701,160800,437444600,45000,45000,45000,45000,0
20240701,160700,437444600,45000,45000,45000,45000,0
20240701,160600,437444600,45000,45000,45000,45000,0
20240701,160500,437444600,45000,45000,45000,45000,0
20240701,160400,437444600,45000,45000,45000,45000,0
20240701,160300,437444600,45000,45000,45000,45000,0
20240701,160200,437444600,45000,45000,45000,45000,0
20240701,160100,437444600,45000,45000,45000,45000,0
20240701,160000,437444600,45000,45000,45000,45000,0
20240701,155900,437444600,45000,45000,45000,45000,0
20240701,155800,437444600,45000,45000,45000,45000,0
20240701,155700,437444600,45000,45000,45000,45000,0
20240701,155600,437444600,45000,45000,45000,45000,0
20240701,155500,437444600,45000,45000,45000,45000,0
20240701,155400,437444600,45000,45000,45000,45000,0
20240701,155300,437444600,45000,45000,45000,45000,0
20240701,155200,437444600,45000,45000,45000,45000,0
20240701,155100,437444600,45000,45000,45000,45000,0
20240701,155000,437444600,45000,45000,45000,45000,0
20240701,154900,437444600,45000,45000,45000,45000,0
20240701,154800,437444600,45000,45000,45000,45000,92
20240701,154700,437444600,45000,45000,45000,45000,0
20240701,154600,437444600,45000,45000,45000,45000,0
20240701,154500,437444600,45000,45000,45000,45000,0
20240701,154400,437444600,45000,45000,45000,45000,0
20240701,154300,437444600,45000,45000,45000,45000,0
20240701,154200,437444600,45000,45000,45000,45000,0
20240701,154100,437444600,45000,45000,45000,45000,0
20240701,154000,437444600,45000,45000,45000,45000,0
20240701,153900,437444600,45000,45000,45000,45000,0
20240701,153800,437444600,45000,45000,45000,45000,0
20240701,153700,437444600,45000,45000,45000,45000,0
20240701,153600,437444600,45000,45000,45000,45000,0
20240701,153500,437444600,45000,45000,45000,45000,0
20240701,153400,437444600,45000,45000,45000,45000,0
20240701,153300,437444600,45000,45000,45000,45000,0
20240701,153200,437444600,45000,45000,45000,45000,0
20240701,153100,437444600,45000,45000,45000,45000,0
20240701,153000,437444600,45000,45000,45000,45000,92
20240701,152900,433304600,45100,45100,45100,45100,0
20240701,152800,433304600,45100,45100,45100,45100,0
20240701,152700,433304600,45100,45100,45100,45100,0
20240701,152600,433304600,45100,45100,45100,45100,0
20240701,152500,433304600,45100,45100,45100,45100,0
20240701,152400,433304600,45100,45100,45100,45100,0
20240701,152300,433304600,45100,45100,45100,45100,0
20240701,152200,433304600,45100,45100,45100,45100,0
20240701,152100,433304600,45100,45100,45100,45100,0
20240701,152000,433304600,45100,45100,45100,45100,0
20240701,151900,433304600,45100,45100,45150,45100,40
20240701,151800,431500450,45150,45150,45150,45150,37
20240701,151700,429829900,45000,45150,45150,45000,269
20240701,151600,417717500,45150,45150,45150,45150,0
20240701,151500,417717500,45150,45150,45150,45150,3
20240701,151400,417582050,45150,45150,45150,45150,0
20240701,151300,417582050,45150,45050,45150,45050,7
20240701,151200,417266600,45050,45050,45050,45050,0
20240701,151100,417266600,45050,45050,45050,45050,0
20240701,151000,417266600,45050,45050,45050,45050,3
20240701,150900,417131450,45200,45200,45200,45200,2
20240701,150800,417041050,45050,45050,45050,45050,0
20240701,150700,417041050,45050,45050,45050,45050,0
20240701,150600,417041050,45050,45200,45200,45050,141
20240701,150500,410688850,45200,45200,45200,45200,1
20240701,150400,410643650,45200,45200,45200,45200,0
20240701,150300,410643650,45200,45200,45200,45200,0
20240701,150200,410643650,45200,45200,45200,45200,15
20240701,150100,409965650,45200,45200,45200,45200,0
20240701,150000,409965650,45200,45200,45200,45200,0
20240701,145900,409965650,45200,45200,45200,45200,0
20240701,145800,409965650,45200,45200,45200,45200,0
20240701,145700,409965650,45200,45200,45200,45200,0
20240701,145600,409965650,45200,45200,45200,45200,0
20240701,145500,409965650,45200,45200,45200,45200,0
20240701,145400,409965650,45200,45200,45200,45200,5
20240701,145300,409739650,45200,45200,45200,45200,0
20240701,145200,409739650,45200,45200,45200,45200,0
20240701,145100,409739650,45200,45200,45200,45200,0
20240701,145000,409739650,45200,45200,45200,45200,0
20240701,144900,409739650,45200,45200,45200,45200,1
20240701,144800,409694450,45150,45150,45150,45150,0
20240701,144700,409694450,45150,45150,45150,45150,0
20240701,144600,409694450,45150,45000,45150,45000,111
20240701,144500,404688200,45150,45150,45150,45150,0
20240701,144400,404688200,45150,45150,45150,45150,0
20240701,144300,404688200,45150,45150,45150,45150,0
20240701,144200,404688200,45150,45100,45150,45100,107
20240701,144100,399857400,45100,45100,45100,45100,39
20240701,144000,398098500,45150,45150,45150,45150,0
20240701,143900,398098500,45150,45150,45150,45150,0
20240701,143800,398098500,45150,45150,45150,45150,0
20240701,143700,398098500,45150,45150,45150,45150,5
20240701,143600,397872750,45150,45150,45150,45150,0
20240701,143500,397872750,45150,45150,45150,45150,0
20240701,143400,397872750,45150,45150,45150,45150,0
20240701,143300,397872750,45150,45150,45150,45150,0
20240701,143200,397872750,45150,45150,45150,45150,25
20240701,143100,396744000,45150,45150,45150,45150,25
20240701,143000,395615250,45200,45200,45200,45200,25
20240701,142900,394485250,45200,45200,45200,45200,1
20240701,142800,394440050,45200,45200,45200,45200,0
20240701,142700,394440050,45200,45150,45200,45150,31
20240701,142600,393040350,45150,45200,45200,45150,40
20240701,142500,391233350,45200,45200,45200,45200,0
20240701,142400,391233350,45200,45200,45200,45200,0
20240701,142300,391233350,45200,45200,45200,45200,3
20240701,142200,391097750,45200,45200,45200,45200,0
20240701,142100,391097750,45200,45200,45200,45200,0
20240701,142000,391097750,45200,45200,45200,45200,0
20240701,141900,391097750,45200,45200,45200,45200,0
20240701,141800,391097750,45200,45200,45200,45200,0
20240701,141700,391097750,45200,45200,45200,45200,0
20240701,141600,391097750,45200,45200,45200,45200,1
20240701,141500,391052550,45200,45200,45200,45200,0
20240701,141400,391052550,45200,45200,45200,45200,0
20240701,141300,391052550,45200,45200,45200,45200,0
20240701,141200,391052550,45200,45200,45200,45200,0
20240701,141100,391052550,45200,45200,45200,45200,0
20240701,141000,391052550,45200,45200,45200,45200,0
20240701,140900,391052550,45200,45200,45200,45200,0
20240701,140800,391052550,45200,45200,45200,45200,0
20240701,140700,391052550,45200,45200,45200,45200,0
20240701,140600,391052550,45200,45200,45200,45200,0
20240701,140500,391052550,45200,45200,45200,45200,0
20240701,140400,391052550,45200,45200,45200,45200,0
20240701,140300,391052550,45200,45200,45200,45200,0
20240701,140200,391052550,45200,45200,45200,45200,0
20240701,140100,391052550,45200,45200,45200,45200,0
20240701,140000,391052550,45200,45250,45250,45200,368
20240701,135900,374418750,45300,45300,45300,45300,1
20240701,135800,374373450,45250,45250,45250,45250,23
20240701,135700,373332700,45250,45250,45250,45250,73
20240701,135600,370029450,45250,45250,45250,45250,0
20240701,135500,370029450,45250,45250,45250,45250,0
20240701,135400,370029450,45250,45250,45250,45250,113
20240701,135300,364916200,45200,45200,45200,45200,20
20240701,135200,364012200,45200,45200,45200,45200,42
20240701,135100,362113800,45150,45150,45150,45150,319
20240701,135000,347710950,45150,45150,45150,45150,0
20240701,134900,347710950,45150,45150,45150,45150,1
20240701,134800,347665800,45100,45100,45100,45100,1
20240701,134700,347620700,45100,45100,45100,45100,0
20240701,134600,347620700,45100,45100,45100,45100,0
20240701,134500,347620700,45100,45100,45100,45100,0
20240701,134400,347620700,45100,45100,45100,45100,1
20240701,134300,347575600,45100,45100,45100,45100,2
20240701,134200,347485400,45100,45150,45150,45100,51
20240701,134100,345185250,45100,45100,45100,45100,7
20240701,134000,344869550,45100,45000,45100,45000,62
20240701,133900,342077300,45000,45000,45000,45000,15
20240701,133800,341402300,45000,45000,45000,45000,0
20240701,133700,341402300,45000,45000,45000,45000,0
20240701,133600,341402300,45000,45000,45000,45000,45
20240701,133500,339377300,45050,45050,45050,45050,0
20240701,133400,339377300,45050,45050,45050,45050,0
20240701,133300,339377300,45050,45050,45050,45050,0
20240701,133200,339377300,45050,45050,45050,45050,0
20240701,133100,339377300,45050,45050,45050,45050,0
20240701,133000,339377300,45050,45050,45050,45050,0
20240701,132900,339377300,45050,45050,45050,45050,0
20240701,132800,339377300,45050,45050,45050,45050,0
20240701,132700,339377300,45050,45050,45050,45050,0
20240701,132600,339377300,45050,45050,45050,45050,0
20240701,132500,339377300,45050,45050,45050,45050,0
20240701,132400,339377300,45050,45050,45050,45050,0
20240701,132300,339377300,45050,45050,45050,45050,1
20240701,132200,339332250,45000,45000,45000,45000,11
20240701,132100,338837250,44750,44750,44750,44750,0
20240701,132000,338837250,44750,44750,44750,44750,0
20240701,131900,338837250,44750,44750,44750,44750,0
20240701,131800,338837250,44750,44750,44750,44750,0
20240701,131700,338837250,44750,44900,44900,44750,101
20240701,131600,334312950,45000,45000,45000,45000,0
20240701,131500,334312950,45000,45000,45000,45000,1
20240701,131400,334267950,45000,45000,45000,45000,0
20240701,131300,334267950,45000,45000,45000,45000,0
20240701,131200,334267950,45000,45000,45000,45000,0
20240701,131100,334267950,45000,45000,45000,45000,0
20240701,131000,334267950,45000,45000,45000,45000,0
20240701,130900,334267950,45000,45000,45000,45000,2
20240701,130800,334177950,45050,45050,45050,45050,0
20240701,130700,334177950,45050,45050,45050,45050,3
20240701,130600,334042800,45050,45050,45050,45050,0
20240701,130500,334042800,45050,45050,45050,45050,0
20240701,130400,334042800,45050,45050,45050,45050,0
20240701,130300,334042800,45050,45050,45050,45050,0
20240701,130200,334042800,45050,45050,45050,45050,0
20240701,130100,334042800,45050,45050,45050,45050,0
20240701,130000,334042800,45050,45050,45050,45050,1
20240701,125900,333997750,45050,45050,45050,45050,0
20240701,125800,333997750,45050,45050,45050,45050,0
20240701,125700,333997750,45050,45050,45050,45050,0
20240701,125600,333997750,45050,44850,45050,44800,88
20240701,125500,330051150,44800,44800,44800,44800,0
20240701,125400,330051150,44800,44950,44950,44800,18
20240701,125300,329244600,44800,44800,44800,44800,0
20240701,125200,329244600,44800,44800,44800,44800,0
20240701,125100,329244600,44800,44800,44800,44800,0
20240701,125000,329244600,44800,44850,44850,44800,40
20240701,124900,327451600,45150,45150,45150,45150,0
20240701,124800,327451600,45150,45150,45150,45150,0
20240701,124700,327451600,45150,45150,45150,45150,0
20240701,124600,327451600,45150,45150,45150,45150,0
20240701,124500,327451600,45150,45150,45150,45150,0
20240701,124400,327451600,45150,45150,45150,45150,1
20240701,124300,327406450,44850,44950,44950,44850,210
20240701,124200,317980850,45000,45000,45000,45000,0
20240701,124100,317980850,45000,45000,45000,45000,0
20240701,124000,317980850,45000,45000,45000,45000,0
20240701,123900,317980850,45000,45000,45000,45000,0
20240701,123800,317980850,45000,45000,45000,45000,10
20240701,123700,317530850,45000,45000,45000,45000,1
20240701,123600,317485850,45000,45000,45000,45000,100
20240701,123500,312985850,45000,45000,45000,45000,1
20240701,123400,312940850,45000,45000,45000,45000,92
20240701,123300,308800850,45000,45000,45000,45000,1
20240701,123200,308755850,45100,45100,45100,45100,0
20240701,123100,308755850,45100,45100,45100,45100,23
20240701,123000,307718550,45100,45100,45100,45100,0
20240701,122900,307718550,45100,45100,45100,45100,0
20240701,122800,307718550,45100,45100,45100,45100,0
20240701,122700,307718550,45100,45100,45100,45100,5
20240701,122600,307493050,45100,45100,45100,45100,16
20240701,122500,306771450,45100,45100,45100,45100,0
20240701,122400,306771450,45100,45100,45100,45100,7
20240701,122300,306455750,45100,45100,45100,45100,2
20240701,122200,306365550,45100,45100,45100,45100,0
20240701,122100,306365550,45100,45100,45100,45100,1
20240701,122000,306320450,45100,45100,45100,45100,0
20240701,121900,306320450,45100,45100,45100,45100,0
20240701,121800,306320450,45100,45100,45100,45100,0
20240701,121700,306320450,45100,45100,45100,45100,0
20240701,121600,306320450,45100,45100,45100,45100,1
20240701,121500,306275350,45100,45100,45100,45100,0
20240701,121400,306275350,45100,45100,45100,45100,0
20240701,121300,306275350,45100,45000,45100,45000,77
20240701,121200,302809250,45000,45000,45000,45000,0
20240701,121100,302809250,45000,45000,45000,45000,0
20240701,121000,302809250,45000,45000,45000,45000,3
20240701,120900,302674250,45000,45000,45000,45000,0
20240701,120800,302674250,45000,45000,45000,45000,0
20240701,120700,302674250,45000,45050,45050,45000,80
20240701,120600,299072300,45100,45100,45100,45100,1
20240701,120500,299027200,45100,45100,45100,45100,3
20240701,120400,298891900,45100,45100,45100,45100,0
20240701,120300,298891900,45100,45100,45100,45100,0
20240701,120200,298891900,45100,45100,45100,45100,0
20240701,120100,298891900,45100,45100,45100,45100,0
20240701,120000,298891900,45100,45100,45100,45100,0
20240701,115900,298891900,45100,45200,45200,45100,8
20240701,115800,298530850,45250,45250,45250,45250,0
20240701,115700,298530850,45250,45250,45250,45250,0
20240701,115600,298530850,45250,45250,45250,45250,1
20240701,115500,298485600,45250,45250,45250,45250,0
20240701,115400,298485600,45250,45250,45250,45250,1
20240701,115300,298440350,45250,45250,45250,45250,0
20240701,115200,298440350,45250,45250,45250,45250,0
20240701,115100,298440350,45250,45250,45250,45250,0
20240701,115000,298440350,45250,45250,45250,45250,0
20240701,114900,298440350,45250,45250,45250,45250,0
20240701,114800,298440350,45250,45250,45250,45250,0
20240701,114700,298440350,45250,45250,45250,45250,0
20240701,114600,298440350,45250,45250,45250,45250,0
20240701,114500,298440350,45250,45250,45250,45250,1
20240701,114400,298395100,45050,45050,45050,45050,0
20240701,114300,298395100,45050,45050,45050,45050,1
20240701,114200,298350050,45000,45000,45000,45000,0
20240701,114100,298350050,45000,45000,45000,45000,0
20240701,114000,298350050,45000,45000,45000,45000,0
20240701,113900,298350050,45000,45000,45000,45000,0
20240701,113800,298350050,45000,45000,45000,45000,0
20240701,113700,298350050,45000,45000,45000,45000,0
20240701,113600,298350050,45000,45000,45000,45000,0
20240701,113500,298350050,45000,45000,45000,45000,3
20240701,113400,298215050,45000,45000,45000,45000,11
20240701,113300,297720050,45300,45300,45300,45300,0
20240701,113200,297720050,45300,45300,45300,45300,0
20240701,113100,297720050,45300,45300,45300,45300,0
20240701,113000,297720050,45300,45300,45300,45300,8
20240701,112900,297357650,45300,45000,45300,45000,46
20240701,112800,295284350,45000,45000,45000,45000,13
20240701,112700,294699350,45050,45150,45150,45050,266
20240701,112600,282709950,45300,45300,45300,45300,5
20240701,112500,282483450,45300,45300,45300,45300,0
20240701,112400,282483450,45300,45300,45300,45300,47
20240701,112300,280354350,45100,45250,45250,45100,50
20240701,112200,278093650,45300,45300,45300,45300,109
20240701,112100,273155950,45300,45300,45300,45300,20
20240701,112000,272249950,45350,45350,45350,45350,0
20240701,111900,272249950,45350,45350,45350,45350,0
20240701,111800,272249950,45350,45350,45350,45350,0
20240701,111700,272249950,45350,45250,45350,45250,26
20240701,111600,271071150,45250,45200,45250,45200,2
20240701,111500,270980700,45350,45300,45350,45300,100
20240701,111400,266450150,45300,45300,45300,45300,12
20240701,111300,265906550,45300,45350,45350,45300,115
20240701,111200,260696800,45300,45350,45350,45300,10
20240701,111100,260243550,45350,45350,45350,45350,0
20240701,111000,260243550,45350,45350,45350,45350,0
20240701,110900,260243550,45350,45350,45350,45350,3
20240701,110800,260107500,45350,45350,45350,45350,2
20240701,110700,260016800,45350,45300,45350,45300,78
20240701,110600,256481400,45300,45300,45300,45300,0
20240701,110500,256481400,45300,45300,45300,45300,31
20240701,110400,255077100,45300,45300,45300,45300,1
20240701,110300,255031800,45300,45300,45300,45300,0
20240701,110200,255031800,45300,45300,45300,45300,36
20240701,110100,253401000,45300,45300,45300,45300,18
20240701,110000,252585600,45300,45250,45300,45250,3
20240701,105900,252449800,45250,45050,45250,45050,586
20240701,105800,225972900,45050,45050,45050,45050,11
20240701,105700,225477350,45050,45050,45050,45050,0
20240701,105600,225477350,45050,45050,45050,45050,4
20240701,105500,225297150,45050,45050,45050,45050,0
20240701,105400,225297150,45050,45050,45050,45050,0
20240701,105300,225297150,45050,45050,45050,45050,0
20240701,105200,225297150,45050,45050,45050,45050,0
20240701,105100,225297150,45050,45050,45050,45050,0
20240701,105000,225297150,45050,45050,45050,45050,0
20240701,104900,225297150,45050,45050,45050,45050,10
20240701,104800,224846650,45050,45050,45050,45050,0
20240701,104700,224846650,45050,45050,45050,45050,0
20240701,104600,224846650,45050,45050,45050,45050,3
20240701,104500,224711500,45100,45100,45100,45100,0
20240701,104400,224711500,45100,45100,45100,45100,0
20240701,104300,224711500,45100,45100,45100,45100,0
20240701,104200,224711500,45100,45000,45100,45000,157
20240701,104100,217638400,44700,44700,44700,44700,0
20240701,104000,217638400,44700,44700,44700,44700,0
20240701,103900,217638400,44700,44700,44700,44700,0
20240701,103800,217638400,44700,44700,44700,44700,0
20240701,103700,217638400,44700,44700,44700,44700,0
20240701,103600,217638400,44700,44700,44700,44700,0
20240701,103500,217638400,44700,44700,44700,44700,0
20240701,103400,217638400,44700,44700,44700,44700,62
20240701,103300,214867000,45000,45000,45000,45000,0
20240701,103200,214867000,45000,44950,45000,44950,5
20240701,103100,214642100,45000,44700,45000,44700,139
20240701,103000,208428500,44700,44700,44700,44700,20
20240701,102900,207534500,44700,44700,44700,44700,0
20240701,102800,207534500,44700,44700,44700,44700,0
20240701,102700,207534500,44700,44900,44900,44700,64
20240701,102600,204673500,44900,44900,44900,44900,0
20240701,102500,204673500,44900,44950,44950,44900,9
20240701,102400,204269350,44900,44900,44900,44900,0
20240701,102300,204269350,44900,44900,44900,44900,12
20240701,102200,203730550,44900,44900,44900,44900,41
20240701,102100,201889650,44900,44950,44950,44900,48
20240701,102000,199734400,44900,45000,45000,44900,3
20240701,101900,199599500,45000,45000,45000,45000,3
20240701,101800,199464500,45050,45050,45050,45000,12
20240701,101700,198924400,45000,45000,45000,45000,1
20240701,101600,198879400,45000,45000,45000,44950,254
20240701,101500,187449650,45000,44950,45000,44850,30
20240701,101400,186103600,44650,44750,44850,44650,253
20240701,101300,174761400,44800,44750,44800,44750,24
20240701,101200,173686950,44750,44750,44750,44750,1
20240701,101100,173642200,44450,44450,44450,44450,0
20240701,101000,173642200,44450,44450,44450,44450,10
20240701,100900,173197700,44450,44450,44450,44450,5
20240701,100800,172975450,44450,44450,44450,44450,50
20240701,100700,170752950,44550,44550,44550,44550,0
20240701,100600,170752950,44550,44550,44550,44550,0
20240701,100500,170752950,44550,44450,44550,44450,86
20240701,100400,166924250,44450,44400,44450,44300,201
20240701,100300,157999900,44350,44350,44350,44350,0
20240701,100200,157999900,44350,44350,44350,44350,0
20240701,100100,157999900,44350,44350,44350,44350,0
20240701,100000,157999900,44350,44400,44400,44350,52
20240701,095900,155693650,44450,44450,44450,44450,0
20240701,095800,155693650,44450,44350,44450,44300,372
20240701,095700,139209850,44300,44300,44300,44300,0
20240701,095600,139209850,44300,44300,44300,44300,20
20240701,095500,138323850,44300,44300,44300,44300,0
20240701,095400,138323850,44300,44300,44300,44300,0
20240701,095300,138323850,44300,44350,44350,44300,49
20240701,095200,136152650,44300,44300,44300,44300,1
20240701,095100,136108350,44300,44350,44350,44300,40
20240701,095000,134336050,44350,44350,44350,44350,2
20240701,094900,134247350,44450,44450,44450,44450,0
20240701,094800,134247350,44450,44450,44450,44450,1
20240701,094700,134202900,44550,44550,44550,44550,0
20240701,094600,134202900,44550,44550,44550,44550,0
20240701,094500,134202900,44550,44550,44550,44550,1
20240701,094400,134158350,44450,44450,44450,44450,106
20240701,094300,129446650,44450,44400,44450,44400,113
20240701,094200,124423900,44450,44450,44450,44450,2
20240701,094100,124335000,44250,44250,44250,44250,70
20240701,094000,121237500,44250,44250,44300,44250,100
20240701,093900,116811000,44250,44300,44300,44250,244
20240701,093800,106010450,44300,44350,44400,44300,126
20240701,093700,100425100,44400,44400,44400,44350,162
20240701,093600,93237300,44400,44450,44450,44400,67
20240701,093500,90261100,44450,44450,44450,44450,0
20240701,093400,90261100,44450,44450,44450,44450,1
20240701,093300,90216650,44450,44450,44450,44450,80
20240701,093200,86660650,44450,44550,44550,44450,356
20240701,093100,70822400,44600,44600,44600,44600,145
20240701,093000,64355400,44650,44650,44650,44650,42
20240701,092900,62480100,44800,44800,44800,44800,0
20240701,092800,62480100,44800,44800,44800,44800,1
20240701,092700,62435300,44800,44800,44800,44800,12
20240701,092600,61897700,44800,44650,44800,44650,11
20240701,092500,61406400,44800,44750,44800,44650,13
20240701,092400,60825300,44750,44800,44800,44750,37
20240701,092300,59169450,44800,44800,44800,44800,1
20240701,092200,59124650,44600,44750,44750,44600,7
20240701,092100,58812100,44800,44800,44800,44800,1
20240701,092000,58767300,44800,44650,44800,44650,3
20240701,091900,58633200,44650,44650,44650,44650,24
20240701,091800,57561600,44600,44600,44650,44600,6
20240701,091700,57293950,44600,44600,44600,44600,1
20240701,091600,57249350,44600,44600,44650,44600,4
20240701,091500,57070900,44600,44600,44600,44600,0
20240701,091400,57070900,44600,44600,44600,44600,40
20240701,091300,55286900,44600,44600,44600,44600,1
20240701,091200,55242300,44600,44600,44600,44600,10
20240701,091100,54796300,44600,44650,44650,44600,161
20240701,091000,47615650,44650,44600,44650,44600,16
20240701,090900,46901450,44600,44600,44600,44600,3
20240701,090800,46767650,44600,44550,44600,44550,47
20240701,090700,44671500,44600,44600,44600,44600,0
20240701,090600,44671500,44600,44600,44600,44600,0
20240701,090500,44671500,44600,44550,44600,44550,13
20240701,090400,44091800,44600,44450,44600,44450,15
20240701,090300,43424850,44450,44500,44500,44450,57
20240701,090200,40889950,44500,44550,45100,44500,95
20240701,090100,36622200,45200,44850,45250,44850,69
20240701,090000,33517950,44500,44450,44500,44450,754