KissMeData/011760/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185800,2027123600,22000,22000,22000,22000,614
20240702,185700,2027123600,22000,22000,22000,22000,0
20240702,185600,2027123600,22000,22000,22000,22000,0
20240702,185500,2027123600,22000,22000,22000,22000,0
20240702,185400,2027123600,22000,22000,22000,22000,0
20240702,185300,2027123600,22000,22000,22000,22000,0
20240702,185200,2027123600,22000,22000,22000,22000,0
20240702,185100,2027123600,22000,22000,22000,22000,0
20240702,185000,2027123600,22000,22000,22000,22000,0
20240702,184900,2027123600,22000,22000,22000,22000,0
20240702,184800,2027123600,22000,22000,22000,22000,0
20240702,184700,2027123600,22000,22000,22000,22000,0
20240702,184600,2027123600,22000,22000,22000,22000,0
20240702,184500,2027123600,22000,22000,22000,22000,0
20240702,184400,2027123600,22000,22000,22000,22000,0
20240702,184300,2027123600,22000,22000,22000,22000,0
20240702,184200,2027123600,22000,22000,22000,22000,0
20240702,184100,2027123600,22000,22000,22000,22000,0
20240702,184000,2027123600,22000,22000,22000,22000,0
20240702,183900,2027123600,22000,22000,22000,22000,0
20240702,183800,2027123600,22000,22000,22000,22000,0
20240702,183700,2027123600,22000,22000,22000,22000,0
20240702,183600,2027123600,22000,22000,22000,22000,0
20240702,183500,2027123600,22000,22000,22000,22000,0
20240702,183400,2027123600,22000,22000,22000,22000,0
20240702,183300,2027123600,22000,22000,22000,22000,0
20240702,183200,2027123600,22000,22000,22000,22000,0
20240702,183100,2027123600,22000,22000,22000,22000,0
20240702,183000,2027123600,22000,22000,22000,22000,0
20240702,182900,2027123600,22000,22000,22000,22000,0
20240702,182800,2027123600,22000,22000,22000,22000,614
20240702,182700,2027123600,22000,22000,22000,22000,0
20240702,182600,2027123600,22000,22000,22000,22000,0
20240702,182500,2027123600,22000,22000,22000,22000,0
20240702,182400,2027123600,22000,22000,22000,22000,0
20240702,182300,2027123600,22000,22000,22000,22000,0
20240702,182200,2027123600,22000,22000,22000,22000,0
20240702,182100,2027123600,22000,22000,22000,22000,0
20240702,182000,2027123600,22000,22000,22000,22000,0
20240702,181900,2027123600,22000,22000,22000,22000,0
20240702,181800,2027123600,22000,22000,22000,22000,0
20240702,181700,2027123600,22000,22000,22000,22000,0
20240702,181600,2027123600,22000,22000,22000,22000,0
20240702,181500,2027123600,22000,22000,22000,22000,0
20240702,181400,2027123600,22000,22000,22000,22000,0
20240702,181300,2027123600,22000,22000,22000,22000,0
20240702,181200,2027123600,22000,22000,22000,22000,0
20240702,181100,2027123600,22000,22000,22000,22000,0
20240702,181000,2027123600,22000,22000,22000,22000,0
20240702,180900,2027123600,22000,22000,22000,22000,0
20240702,180800,2027123600,22000,22000,22000,22000,0
20240702,180700,2027123600,22000,22000,22000,22000,0
20240702,180600,2027123600,22000,22000,22000,22000,0
20240702,180500,2027123600,22000,22000,22000,22000,0
20240702,180400,2027123600,22000,22000,22000,22000,0
20240702,180300,2027123600,22000,22000,22000,22000,0
20240702,180200,2027123600,22000,22000,22000,22000,0
20240702,180100,2027123600,22000,22000,22000,22000,0
20240702,180000,2027123600,22000,22000,22000,22000,0
20240702,175900,2027123600,22000,22000,22000,22000,0
20240702,175800,2027123600,22000,22000,22000,22000,614
20240702,175700,2027123600,22000,22000,22000,22000,0
20240702,175600,2027123600,22000,22000,22000,22000,0
20240702,175500,2027123600,22000,22000,22000,22000,0
20240702,175400,2027123600,22000,22000,22000,22000,0
20240702,175300,2027123600,22000,22000,22000,22000,0
20240702,175200,2027123600,22000,22000,22000,22000,0
20240702,175100,2027123600,22000,22000,22000,22000,0
20240702,175000,2027123600,22000,22000,22000,22000,0
20240702,174900,2027123600,22000,22000,22000,22000,0
20240702,174800,2027123600,22000,22000,22000,22000,0
20240702,174700,2027123600,22000,22000,22000,22000,0
20240702,174600,2027123600,22000,22000,22000,22000,0
20240702,174500,2027123600,22000,22000,22000,22000,0
20240702,174400,2027123600,22000,22000,22000,22000,0
20240702,174300,2027123600,22000,22000,22000,22000,0
20240702,174200,2027123600,22000,22000,22000,22000,0
20240702,174100,2027123600,22000,22000,22000,22000,0
20240702,174000,2027123600,22000,22000,22000,22000,0
20240702,173900,2027123600,22000,22000,22000,22000,0
20240702,173800,2027123600,22000,22000,22000,22000,0
20240702,173700,2027123600,22000,22000,22000,22000,0
20240702,173600,2027123600,22000,22000,22000,22000,0
20240702,173500,2027123600,22000,22000,22000,22000,0
20240702,173400,2027123600,22000,22000,22000,22000,0
20240702,173300,2027123600,22000,22000,22000,22000,0
20240702,173200,2027123600,22000,22000,22000,22000,0
20240702,173100,2027123600,22000,22000,22000,22000,0
20240702,173000,2027123600,22000,22000,22000,22000,0
20240702,172900,2027123600,22000,22000,22000,22000,0
20240702,172800,2027123600,22000,22000,22000,22000,614
20240702,172700,2027123600,22000,22000,22000,22000,0
20240702,172600,2027123600,22000,22000,22000,22000,0
20240702,172500,2027123600,22000,22000,22000,22000,0
20240702,172400,2027123600,22000,22000,22000,22000,0
20240702,172300,2027123600,22000,22000,22000,22000,0
20240702,172200,2027123600,22000,22000,22000,22000,0
20240702,172100,2027123600,22000,22000,22000,22000,0
20240702,172000,2027123600,22000,22000,22000,22000,0
20240702,171900,2027123600,22000,22000,22000,22000,0
20240702,171800,2027123600,22000,22000,22000,22000,0
20240702,171700,2027123600,22000,22000,22000,22000,0
20240702,171600,2027123600,22000,22000,22000,22000,0
20240702,171500,2027123600,22000,22000,22000,22000,0
20240702,171400,2027123600,22000,22000,22000,22000,0
20240702,171300,2027123600,22000,22000,22000,22000,0
20240702,171200,2027123600,22000,22000,22000,22000,0
20240702,171100,2027123600,22000,22000,22000,22000,0
20240702,171000,2027123600,22000,22000,22000,22000,0
20240702,170900,2027123600,22000,22000,22000,22000,0
20240702,170800,2027123600,22000,22000,22000,22000,0
20240702,170700,2027123600,22000,22000,22000,22000,0
20240702,170600,2027123600,22000,22000,22000,22000,0
20240702,170500,2027123600,22000,22000,22000,22000,0
20240702,170400,2027123600,22000,22000,22000,22000,0
20240702,170300,2027123600,22000,22000,22000,22000,0
20240702,170200,2027123600,22000,22000,22000,22000,0
20240702,170100,2027123600,22000,22000,22000,22000,0
20240702,170000,2027123600,22000,22000,22000,22000,0
20240702,165900,2027123600,22000,22000,22000,22000,0
20240702,165800,2027123600,22000,22000,22000,22000,614
20240702,165700,2027123600,22000,22000,22000,22000,0
20240702,165600,2027123600,22000,22000,22000,22000,0
20240702,165500,2027123600,22000,22000,22000,22000,0
20240702,165400,2027123600,22000,22000,22000,22000,0
20240702,165300,2027123600,22000,22000,22000,22000,0
20240702,165200,2027123600,22000,22000,22000,22000,0
20240702,165100,2027123600,22000,22000,22000,22000,0
20240702,165000,2027123600,22000,22000,22000,22000,0
20240702,164900,2027123600,22000,22000,22000,22000,0
20240702,164800,2027123600,22000,22000,22000,22000,0
20240702,164700,2027123600,22000,22000,22000,22000,0
20240702,164600,2027123600,22000,22000,22000,22000,0
20240702,164500,2027123600,22000,22000,22000,22000,0
20240702,164400,2027123600,22000,22000,22000,22000,0
20240702,164300,2027123600,22000,22000,22000,22000,0
20240702,164200,2027123600,22000,22000,22000,22000,0
20240702,164100,2027123600,22000,22000,22000,22000,0
20240702,164000,2027123600,22000,22000,22000,22000,0
20240702,163900,2027123600,22000,22000,22000,22000,0
20240702,163800,2027123600,22000,22000,22000,22000,0
20240702,163700,2027123600,22000,22000,22000,22000,0
20240702,163600,2027123600,22000,22000,22000,22000,0
20240702,163500,2027123600,22000,22000,22000,22000,0
20240702,163400,2027123600,22000,22000,22000,22000,0
20240702,163300,2027123600,22000,22000,22000,22000,0
20240702,163200,2027123600,22000,22000,22000,22000,0
20240702,163100,2027123600,22000,22000,22000,22000,0
20240702,163000,2027123600,22000,22000,22000,22000,0
20240702,162900,2027123600,22000,22000,22000,22000,0
20240702,162800,2027123600,22000,22000,22000,22000,614
20240702,162700,2027123600,22000,22000,22000,22000,0
20240702,162600,2027123600,22000,22000,22000,22000,0
20240702,162500,2027123600,22000,22000,22000,22000,0
20240702,162400,2027123600,22000,22000,22000,22000,0
20240702,162300,2027123600,22000,22000,22000,22000,0
20240702,162200,2027123600,22000,22000,22000,22000,0
20240702,162100,2027123600,22000,22000,22000,22000,0
20240702,162000,2027123600,22000,22000,22000,22000,0
20240702,161900,2027123600,22000,22000,22000,22000,0
20240702,161800,2027123600,22000,22000,22000,22000,0
20240702,161700,2027123600,22000,22000,22000,22000,0
20240702,161600,2027123600,22000,22000,22000,22000,0
20240702,161500,2027123600,22000,22000,22000,22000,0
20240702,161400,2027123600,22000,22000,22000,22000,0
20240702,161300,2027123600,22000,22000,22000,22000,0
20240702,161200,2027123600,22000,22000,22000,22000,0
20240702,161100,2027123600,22000,22000,22000,22000,0
20240702,161000,2027123600,22000,22000,22000,22000,0
20240702,160900,2027123600,22000,22000,22000,22000,0
20240702,160800,2027123600,22000,22000,22000,22000,0
20240702,160700,2027123600,22000,22000,22000,22000,0
20240702,160600,2027123600,22000,22000,22000,22000,0
20240702,160500,2027123600,22000,22000,22000,22000,0
20240702,160400,2027123600,22000,22000,22000,22000,0
20240702,160300,2027123600,22000,22000,22000,22000,0
20240702,160200,2027123600,22000,22000,22000,22000,0
20240702,160100,2027123600,22000,22000,22000,22000,0
20240702,160000,2027123600,22000,22000,22000,22000,0
20240702,155900,2027123600,22000,22000,22000,22000,0
20240702,155800,2027123600,22000,22000,22000,22000,614
20240702,155700,2027123600,22000,22000,22000,22000,0
20240702,155600,2027123600,22000,22000,22000,22000,0
20240702,155500,2027123600,22000,22000,22000,22000,0
20240702,155400,2027123600,22000,22000,22000,22000,0
20240702,155300,2027123600,22000,22000,22000,22000,0
20240702,155200,2027123600,22000,22000,22000,22000,0
20240702,155100,2027123600,22000,22000,22000,22000,0
20240702,155000,2027123600,22000,22000,22000,22000,0
20240702,154900,2027123600,22000,22000,22000,22000,0
20240702,154800,2027123600,22000,22000,22000,22000,0
20240702,154700,2027123600,22000,22000,22000,22000,0
20240702,154600,2027123600,22000,22000,22000,22000,0
20240702,154500,2027123600,22000,22000,22000,22000,0
20240702,154400,2027123600,22000,22000,22000,22000,0
20240702,154300,2027123600,22000,22000,22000,22000,0
20240702,154200,2027123600,22000,22000,22000,22000,0
20240702,154100,2027123600,22000,22000,22000,22000,0
20240702,154000,2027123600,22000,22000,22000,22000,0
20240702,153900,2027123600,22000,22000,22000,22000,0
20240702,153800,2027123600,22000,22000,22000,22000,0
20240702,153700,2027123600,22000,22000,22000,22000,0
20240702,153600,2027123600,22000,22000,22000,22000,0
20240702,153500,2027123600,22000,22000,22000,22000,0
20240702,153400,2027123600,22000,22000,22000,22000,0
20240702,153300,2027123600,22000,22000,22000,22000,0
20240702,153200,2027123600,22000,22000,22000,22000,0
20240702,153100,2027123600,22000,22000,22000,22000,0
20240702,153000,2027123600,22000,22000,22000,22000,614
20240702,152900,2013615600,22050,22050,22050,22050,0
20240702,152800,2013615600,22050,22050,22050,22050,0
20240702,152700,2013615600,22050,22050,22050,22050,0
20240702,152600,2013615600,22050,22050,22050,22050,0
20240702,152500,2013615600,22050,22050,22050,22050,0
20240702,152400,2013615600,22050,22050,22050,22050,0
20240702,152300,2013615600,22050,22050,22050,22050,0
20240702,152200,2013615600,22050,22050,22050,22050,0
20240702,152100,2013615600,22050,22050,22050,22050,0
20240702,152000,2013615600,22050,22050,22050,22050,0
20240702,151900,2013615600,22050,22150,22150,22050,114
20240702,151800,2011096450,22150,22000,22150,22000,41
20240702,151700,2010194300,22000,22100,22150,22000,4124
20240702,151600,1919432900,22100,22100,22100,22100,415
20240702,151500,1910261400,22050,22050,22050,22050,161
20240702,151400,1906711350,22100,22100,22100,22050,290
20240702,151300,1900313100,22100,22100,22100,22050,79
20240702,151200,1898567250,22050,22100,22100,22050,464
20240702,151100,1888334900,22150,22050,22150,22050,83
20240702,151000,1886497450,22100,22100,22100,22100,1
20240702,150900,1886475350,22200,22100,22250,22100,205
20240702,150800,1881917800,22050,22050,22050,22050,102
20240702,150700,1879668700,22050,22150,22200,22050,2548
20240702,150600,1823313900,22200,22200,22200,22200,7
20240702,150500,1823158500,22200,22200,22200,22200,95
20240702,150400,1821049500,22200,22200,22200,22200,400
20240702,150300,1812169500,22200,22200,22200,22200,16
20240702,150200,1811814300,22200,22200,22200,22200,10
20240702,150100,1811592300,22200,22200,22200,22200,0
20240702,150000,1811592300,22200,22200,22200,22200,520
20240702,145900,1800048300,22200,22200,22200,22200,0
20240702,145800,1800048300,22200,22200,22200,22150,275
20240702,145700,1793950100,22200,22200,22200,22200,0
20240702,145600,1793950100,22200,22200,22200,22200,67
20240702,145500,1792462700,22200,22200,22200,22200,321
20240702,145400,1785336500,22200,22200,22200,22200,343
20240702,145300,1777721900,22150,22200,22200,22150,66
20240702,145200,1776259900,22200,22200,22200,22200,33
20240702,145100,1775527300,22200,22200,22200,22200,0
20240702,145000,1775527300,22200,22250,22250,22200,104
20240702,144900,1773218300,22250,22250,22250,22250,276
20240702,144800,1767077300,22250,22250,22250,22250,2
20240702,144700,1767032800,22250,22250,22250,22250,50
20240702,144600,1765920300,22200,22250,22250,22200,249
20240702,144500,1760390100,22250,22250,22250,22250,52
20240702,144400,1759233100,22250,22250,22250,22250,205
20240702,144300,1754671850,22250,22250,22250,22250,0
20240702,144200,1754671850,22250,22250,22250,22250,0
20240702,144100,1754671850,22250,22250,22250,22250,0
20240702,144000,1754671850,22250,22250,22250,22250,100
20240702,143900,1752446850,22300,22300,22300,22300,0
20240702,143800,1752446850,22300,22300,22300,22300,0
20240702,143700,1752446850,22300,22300,22300,22300,0
20240702,143600,1752446850,22300,22300,22300,22300,100
20240702,143500,1750216850,22300,22250,22300,22250,33
20240702,143400,1749482500,22250,22250,22250,22250,50
20240702,143300,1748370000,22150,22150,22150,22150,0
20240702,143200,1748370000,22150,22150,22150,22150,0
20240702,143100,1748370000,22150,22150,22150,22150,0
20240702,143000,1748370000,22150,22150,22150,22150,0
20240702,142900,1748370000,22150,22150,22150,22150,0
20240702,142800,1748370000,22150,22150,22150,22150,100
20240702,142700,1746155000,22150,22150,22150,22150,50
20240702,142600,1745047500,22150,22150,22150,22150,1
20240702,142500,1745025350,22200,22200,22200,22200,1
20240702,142400,1745003150,22150,22150,22150,22150,0
20240702,142300,1745003150,22150,22150,22150,22150,0
20240702,142200,1745003150,22150,22150,22150,22150,0
20240702,142100,1745003150,22150,22150,22150,22150,648
20240702,142000,1730649950,22200,22200,22200,22200,381
20240702,141900,1722191750,22200,22200,22200,22200,630
20240702,141800,1708205750,22200,22200,22200,22200,34
20240702,141700,1707450950,22200,22200,22200,22200,0
20240702,141600,1707450950,22200,22200,22200,22200,0
20240702,141500,1707450950,22200,22200,22200,22200,300
20240702,141400,1700790950,22300,22300,22300,22300,0
20240702,141300,1700790950,22300,22250,22350,22250,13
20240702,141200,1700501050,22300,22300,22300,22300,1
20240702,141100,1700478750,22200,22200,22200,22200,1000
20240702,141000,1678278750,22200,22200,22200,22200,75
20240702,140900,1676613750,22200,22200,22200,22200,20
20240702,140800,1676169750,22300,22300,22300,22300,0
20240702,140700,1676169750,22300,22300,22300,22300,1
20240702,140600,1676147450,22200,22200,22200,22200,3
20240702,140500,1676080850,22200,22300,22300,22200,1304
20240702,140400,1647122200,22350,22350,22350,22350,0
20240702,140300,1647122200,22350,22350,22350,22350,50
20240702,140200,1646004700,22300,22300,22300,22300,122
20240702,140100,1643284100,22250,22300,22300,22250,30
20240702,140000,1642616100,22250,22250,22250,22250,0
20240702,135900,1642616100,22250,22250,22250,22250,1660
20240702,135800,1605681100,22250,22250,22250,22250,10
20240702,135700,1605458600,22250,22250,22250,22250,0
20240702,135600,1605458600,22250,22250,22250,22250,1
20240702,135500,1605436350,22250,22250,22250,22250,100
20240702,135400,1603211350,22250,22250,22250,22250,102
20240702,135300,1600941850,22250,22250,22250,22250,150
20240702,135200,1597604350,22250,22250,22250,22250,441
20240702,135100,1587792100,22300,22300,22300,22300,0
20240702,135000,1587792100,22300,22300,22300,22300,221
20240702,134900,1582863800,22300,22300,22300,22300,0
20240702,134800,1582863800,22300,22300,22300,22300,30
20240702,134700,1582194800,22350,22350,22350,22350,60
20240702,134600,1580853800,22300,22300,22300,22300,44
20240702,134500,1579872600,22300,22300,22300,22300,64
20240702,134400,1578445400,22300,22300,22300,22300,7
20240702,134300,1578289300,22250,22250,22250,22250,166
20240702,134200,1574595800,22250,22200,22250,22200,61
20240702,134100,1573241550,22350,22350,22350,22350,0
20240702,134000,1573241550,22350,22200,22350,22200,104
20240702,133900,1570917750,22200,22200,22200,22200,1
20240702,133800,1570895550,22350,22350,22350,22350,0
20240702,133700,1570895550,22350,22200,22350,22200,30
20240702,133600,1570228750,22150,22150,22150,22150,350
20240702,133500,1562476250,22150,22200,22200,22150,27
20240702,133400,1561877700,22200,22200,22200,22200,0
20240702,133300,1561877700,22200,22200,22200,22200,155
20240702,133200,1558436700,22200,22200,22200,22200,0
20240702,133100,1558436700,22200,22200,22200,22200,0
20240702,133000,1558436700,22200,22200,22200,22200,104
20240702,132900,1556127900,22200,22200,22200,22200,0
20240702,132800,1556127900,22200,22200,22200,22200,6
20240702,132700,1555994700,22300,22300,22300,22300,0
20240702,132600,1555994700,22300,22200,22300,22200,2
20240702,132500,1555950200,22200,22200,22200,22200,45
20240702,132400,1554951200,22200,22150,22200,22150,61
20240702,132300,1553599550,22200,22200,22200,22200,68
20240702,132200,1552089950,22200,22200,22200,22200,80
20240702,132100,1550313950,22200,22250,22250,22200,987
20240702,132000,1528369650,22300,22300,22300,22300,8
20240702,131900,1528191250,22300,22300,22300,22300,101
20240702,131800,1525938950,22300,22300,22300,22300,0
20240702,131700,1525938950,22300,22300,22300,22300,143
20240702,131600,1522750050,22300,22300,22300,22300,18
20240702,131500,1522348650,22300,22300,22300,22300,0
20240702,131400,1522348650,22300,22300,22300,22300,0
20240702,131300,1522348650,22300,22300,22300,22300,101
20240702,131200,1520096350,22300,22400,22400,22300,152
20240702,131100,1516691650,22350,22350,22350,22350,67
20240702,131000,1515194200,22450,22400,22450,22400,212
20240702,130900,1510445350,22450,22450,22450,22450,0
20240702,130800,1510445350,22450,22450,22450,22450,112
20240702,130700,1507930950,22500,22500,22500,22500,10
20240702,130600,1507705950,22450,22450,22450,22450,1
20240702,130500,1507683500,22450,22450,22450,22450,6
20240702,130400,1507548800,22500,22500,22500,22500,515
20240702,130300,1495961300,22500,22500,22500,22500,22
20240702,130200,1495466300,22500,22500,22500,22500,187
20240702,130100,1491258800,22500,22450,22500,22450,1408
20240702,130000,1459587350,22450,22450,22450,22450,33
20240702,125900,1458846500,22450,22300,22450,22300,281
20240702,125800,1452567050,22300,22300,22300,22300,148
20240702,125700,1449266650,22300,22300,22300,22300,20
20240702,125600,1448820650,22250,22250,22250,22200,228
20240702,125500,1443758400,22250,22250,22250,22250,627
20240702,125400,1429807650,22250,22300,22300,22250,222
20240702,125300,1424867200,22300,22350,22350,22300,498
20240702,125200,1413757600,22300,22350,22350,22300,950
20240702,125100,1392568650,22350,22300,22450,22300,2031
20240702,125000,1347055200,22300,22300,22300,22300,0
20240702,124900,1347055200,22300,22300,22300,22300,0
20240702,124800,1347055200,22300,22300,22300,22300,0
20240702,124700,1347055200,22300,22300,22300,22300,10
20240702,124600,1346832200,22350,22350,22350,22350,0
20240702,124500,1346832200,22350,22350,22350,22350,0
20240702,124400,1346832200,22350,22350,22350,22350,30
20240702,124300,1346161700,22350,22200,22350,22200,52
20240702,124200,1344999800,22300,22300,22300,22300,0
20240702,124100,1344999800,22300,22300,22300,22300,10
20240702,124000,1344776800,22300,22300,22300,22300,50
20240702,123900,1343661800,22300,22200,22300,22200,159
20240702,123800,1340121800,22250,22250,22250,22250,50
20240702,123700,1339009300,22200,22200,22200,22200,0
20240702,123600,1339009300,22200,22200,22200,22200,300
20240702,123500,1332349300,22300,22300,22300,22300,0
20240702,123400,1332349300,22300,22250,22300,22250,295
20240702,123300,1325783050,22300,22300,22300,22300,0
20240702,123200,1325783050,22300,22300,22300,22300,0
20240702,123100,1325783050,22300,22300,22300,22300,50
20240702,123000,1324668050,22350,22350,22350,22350,0
20240702,122900,1324668050,22350,22350,22350,22350,0
20240702,122800,1324668050,22350,22350,22350,22350,3
20240702,122700,1324601000,22350,22350,22350,22350,0
20240702,122600,1324601000,22350,22350,22350,22350,10
20240702,122500,1324377500,22200,22200,22200,22200,0
20240702,122400,1324377500,22200,22200,22200,22200,0
20240702,122300,1324377500,22200,22200,22200,22200,0
20240702,122200,1324377500,22200,22200,22200,22200,0
20240702,122100,1324377500,22200,22200,22200,22200,0
20240702,122000,1324377500,22200,22200,22200,22200,0
20240702,121900,1324377500,22200,22200,22200,22200,180
20240702,121800,1320381500,22200,22200,22200,22200,0
20240702,121700,1320381500,22200,22200,22200,22200,0
20240702,121600,1320381500,22200,22200,22200,22200,50
20240702,121500,1319271500,22150,22200,22200,22150,1000
20240702,121400,1297120750,22350,22350,22350,22350,5
20240702,121300,1297009000,22350,22300,22350,22300,42
20240702,121200,1296070400,22150,22150,22150,22150,0
20240702,121100,1296070400,22150,22150,22150,22150,0
20240702,121000,1296070400,22150,22150,22150,22150,0
20240702,120900,1296070400,22150,22150,22150,22150,0
20240702,120800,1296070400,22150,22150,22150,22150,0
20240702,120700,1296070400,22150,22150,22150,22150,0
20240702,120600,1296070400,22150,22150,22150,22150,0
20240702,120500,1296070400,22150,22150,22150,22150,0
20240702,120400,1296070400,22150,22150,22150,22150,0
20240702,120300,1296070400,22150,22150,22150,22150,0
20240702,120200,1296070400,22150,22150,22150,22150,1
20240702,120100,1296048250,22350,22350,22350,22350,1
20240702,120000,1296025900,22350,22350,22350,22350,0
20240702,115900,1296025900,22350,22350,22350,22350,2
20240702,115800,1295981200,22150,22150,22150,22150,5
20240702,115700,1295870450,22350,22300,22350,22300,2
20240702,115600,1295825800,22150,22150,22150,22150,786
20240702,115500,1278415900,22150,22200,22200,22150,125
20240702,115400,1275645950,22200,22200,22200,22200,200
20240702,115300,1271205950,22200,22200,22200,22200,0
20240702,115200,1271205950,22200,22200,22200,22200,0
20240702,115100,1271205950,22200,22200,22200,22200,100
20240702,115000,1268985950,22200,22200,22200,22200,20
20240702,114900,1268541950,22200,22200,22200,22200,0
20240702,114800,1268541950,22200,22200,22200,22200,0
20240702,114700,1268541950,22200,22200,22200,22200,0
20240702,114600,1268541950,22200,22200,22200,22200,0
20240702,114500,1268541950,22200,22300,22300,22200,576
20240702,114400,1255746950,22300,22300,22300,22300,44
20240702,114300,1254765750,22250,22250,22250,22250,0
20240702,114200,1254765750,22250,22250,22250,22250,160
20240702,114100,1251205750,22300,22300,22300,22300,30
20240702,114000,1250536750,22300,22300,22300,22300,15
20240702,113900,1250202250,22300,22300,22300,22300,4
20240702,113800,1250113050,22300,22300,22300,22300,143
20240702,113700,1246924150,22300,22300,22300,22300,0
20240702,113600,1246924150,22300,22300,22300,22300,35
20240702,113500,1246143650,22300,22300,22300,22300,45
20240702,113400,1245140150,22250,22250,22250,22250,0
20240702,113300,1245140150,22250,22250,22250,22250,807
20240702,113200,1227184400,22300,22300,22300,22300,30
20240702,113100,1226515400,22400,22400,22400,22400,0
20240702,113000,1226515400,22400,22400,22400,22400,25
20240702,112900,1225955400,22400,22300,22400,22300,132
20240702,112800,1223009800,22250,22250,22250,22250,0
20240702,112700,1223009800,22250,22250,22250,22250,215
20240702,112600,1218226050,22250,22250,22250,22250,0
20240702,112500,1218226050,22250,22250,22250,22250,0
20240702,112400,1218226050,22250,22350,22350,22250,61
20240702,112300,1216862800,22250,22300,22300,22250,366
20240702,112200,1208716950,22350,22350,22350,22350,5
20240702,112100,1208605200,22350,22350,22350,22350,0
20240702,112000,1208605200,22350,22350,22350,22350,40
20240702,111900,1207711200,22350,22350,22350,22350,7
20240702,111800,1207554750,22300,22300,22300,22300,0
20240702,111700,1207554750,22300,22300,22300,22300,25
20240702,111600,1206997250,22350,22350,22350,22350,50
20240702,111500,1205879750,22350,22350,22350,22350,400
20240702,111400,1196939750,22450,22450,22450,22450,10
20240702,111300,1196715250,22500,22500,22500,22500,0
20240702,111200,1196715250,22500,22500,22500,22500,320
20240702,111100,1189515250,22500,22400,22500,22400,185
20240702,111000,1185354250,22450,22450,22450,22450,0
20240702,110900,1185354250,22450,22300,22450,22300,800
20240702,110800,1167429250,22250,22250,22250,22250,101
20240702,110700,1165182000,22300,22300,22300,22300,0
20240702,110600,1165182000,22300,22300,22300,22300,0
20240702,110500,1165182000,22300,22300,22300,22300,100
20240702,110400,1162952000,22350,22350,22350,22350,0
20240702,110300,1162952000,22350,22150,22350,22150,247
20240702,110200,1157455700,22200,22200,22200,22200,0
20240702,110100,1157455700,22200,22200,22200,22200,44
20240702,110000,1156478900,22200,22200,22200,22200,85
20240702,105900,1154591900,22200,22200,22200,22200,34
20240702,105800,1153837100,22200,22200,22200,22200,21
20240702,105700,1153370900,22100,22100,22100,22100,200
20240702,105600,1148950900,22100,22100,22100,22100,50
20240702,105500,1147845900,22100,22150,22150,22100,201
20240702,105400,1143403750,22150,22150,22150,22150,0
20240702,105300,1143403750,22150,22250,22250,22150,500
20240702,105200,1132316550,22250,22250,22250,22250,0
20240702,105100,1132316550,22250,22250,22250,22250,1
20240702,105000,1132294300,22250,22250,22250,22250,981
20240702,104900,1110467050,22250,22250,22250,22250,50
20240702,104800,1109354550,22250,22300,22300,22250,8
20240702,104700,1109176350,22300,22300,22300,22300,90
20240702,104600,1107169350,22300,22300,22300,22300,200
20240702,104500,1102709350,22300,22300,22300,22300,0
20240702,104400,1102709350,22300,22400,22400,22300,535
20240702,104300,1090764100,22450,22500,22500,22450,51
20240702,104200,1089618350,22500,22550,22550,22500,81
20240702,104100,1087792300,22550,22550,22550,22550,65
20240702,104000,1086326550,22550,22550,22550,22500,1099
20240702,103900,1061544350,22550,22450,22550,22450,1553
20240702,103800,1026636100,22450,22400,22450,22350,297
20240702,103700,1019976650,22450,22450,22450,22450,285
20240702,103600,1013578400,22400,22300,22400,22300,496
20240702,103500,1002475250,22350,22350,22350,22350,4
20240702,103400,1002385850,22350,22300,22350,22300,247
20240702,103300,996866000,22350,22350,22350,22300,34
20240702,103200,996106300,22350,22250,22350,22250,1257
20240702,103100,968077600,22250,22200,22250,22200,745
20240702,103000,951515600,22150,22150,22200,22150,65
20240702,102900,950073350,22150,22100,22150,22100,104
20240702,102800,947770100,22100,22100,22100,22100,13
20240702,102700,947482800,22100,22150,22150,22100,189
20240702,102600,943296750,22050,22050,22150,22050,940
20240702,102500,922522550,22100,22050,22100,22000,494
20240702,102400,911606200,22000,22000,22050,22000,224
20240702,102300,906667800,22000,22050,22050,22000,689
20240702,102200,891475650,22000,22000,22000,22000,13
20240702,102100,891189650,22000,22000,22050,22000,34
20240702,102000,890440900,22000,22000,22000,22000,13
20240702,101900,890154900,22000,21950,22000,21950,517
20240702,101800,878781600,21950,21950,21950,21950,20
20240702,101700,878342600,21950,21950,22000,21950,14
20240702,101600,878035250,21950,21950,21950,21950,13
20240702,101500,877749900,21950,22000,22000,21950,14
20240702,101400,877442550,21950,21900,21950,21900,717
20240702,101300,861705050,21900,21900,21900,21900,13
20240702,101200,861420350,21900,21900,21900,21900,414
20240702,101100,852353750,21900,21900,21900,21900,32
20240702,101000,851652950,21900,21900,21900,21900,32
20240702,100900,850952150,21900,21900,21900,21900,319
20240702,100800,843966050,21900,21900,21900,21900,76
20240702,100700,842301650,21900,21900,21900,21850,249
20240702,100600,836848800,21900,21850,21900,21850,20
20240702,100500,836411500,21850,21900,21900,21850,208
20240702,100400,831856700,21850,21950,21950,21850,1194
20240702,100300,805708400,21900,22000,22000,21900,630
20240702,100200,791872150,22000,21950,22000,21950,1460
20240702,100100,759764600,21950,21950,22000,21900,272
20240702,100000,753785950,21950,21950,21950,21900,61
20240702,095900,752448800,21900,21900,21900,21900,1
20240702,095800,752426900,21900,21850,21900,21850,254
20240702,095700,746866000,21900,21850,21900,21850,446
20240702,095600,737116950,21850,21850,21850,21850,1
20240702,095500,737095100,21800,21800,21800,21800,10
20240702,095400,736877100,21800,21800,21800,21800,15
20240702,095300,736550100,21850,21800,21850,21800,21
20240702,095200,736092250,21800,21800,21800,21800,87
20240702,095100,734195650,21800,21800,21800,21800,0
20240702,095000,734195650,21800,21800,21850,21800,18
20240702,094900,733803200,21750,21800,21800,21750,206
20240702,094800,729319850,21750,21750,21850,21700,655
20240702,094700,715080550,21750,21800,21800,21750,21
20240702,094600,714623300,21700,21700,21700,21700,92
20240702,094500,712626900,21800,21750,21800,21700,1406
20240702,094400,682067450,21750,21800,21800,21750,560
20240702,094300,669884950,21850,21900,21900,21800,3846
20240702,094200,585937500,21900,21900,21900,21850,5
20240702,094100,585828100,21900,21950,21950,21900,1000
20240702,094000,563927600,21950,21950,21950,21900,55
20240702,093900,562722850,21850,21900,21900,21850,1077
20240702,093800,539161050,21900,22000,22000,21900,716
20240702,093700,523449850,22000,21900,22000,21900,380
20240702,093600,515127750,21900,21900,21900,21900,750
20240702,093500,498702750,21950,22100,22100,21950,1212
20240702,093400,472097700,22000,22050,22050,22000,1174
20240702,093300,446268650,22050,22050,22050,22050,17
20240702,093200,445893800,22050,22000,22050,22000,177
20240702,093100,441999750,22000,22000,22000,22000,100
20240702,093000,439799750,22000,22050,22050,22000,644
20240702,092900,425631300,22050,22000,22050,22000,83
20240702,092800,423801650,22050,22100,22100,22050,23
20240702,092700,423294150,22150,22150,22150,22150,90
20240702,092600,421300650,22050,22000,22050,21950,606
20240702,092500,407981800,22000,22000,22050,22000,141
20240702,092400,404879750,22000,22100,22150,22000,592
20240702,092300,391830600,22100,22100,22100,22100,546
20240702,092200,379764000,22100,22100,22150,22000,247
20240702,092100,374324000,22100,22100,22100,22100,2
20240702,092000,374279800,22100,22100,22100,22000,975
20240702,091900,352776950,22100,22150,22150,22100,6
20240702,091800,352644100,22100,22100,22150,22100,214
20240702,091700,347914600,22100,22050,22100,22050,414
20240702,091600,338785850,22050,22150,22150,22050,608
20240702,091500,325342000,22150,22150,22150,22150,0
20240702,091400,325342000,22150,22150,22150,22150,20
20240702,091300,324899000,22100,22100,22100,22100,12
20240702,091200,324633800,22050,22100,22100,22050,230
20240702,091100,319557300,22000,22100,22100,21900,2251
20240702,091000,270032400,22100,22150,22150,22050,2574
20240702,090900,213197500,22100,22200,22200,22100,5415
20240702,090800,93258800,22200,22300,22300,22200,1000
20240702,090700,70986800,22350,22300,22350,22300,598
20240702,090600,57651350,22300,22400,22500,22300,841
20240702,090500,38837050,22400,22500,22500,22400,65
20240702,090400,37378950,22400,22450,22450,22400,418
20240702,090300,27997900,22450,22450,22450,22450,222
20240702,090200,23014000,22400,22400,22400,22400,0
20240702,090100,23014000,22400,22500,22500,22400,942
20240702,090000,1849250,22500,22600,22600,22500,82