KissMeData/011760/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,185800,791562700,22050,22050,22050,22050,1254
20240710,185700,791562700,22050,22050,22050,22050,0
20240710,185600,791562700,22050,22050,22050,22050,0
20240710,185500,791562700,22050,22050,22050,22050,0
20240710,185400,791562700,22050,22050,22050,22050,0
20240710,185300,791562700,22050,22050,22050,22050,0
20240710,185200,791562700,22050,22050,22050,22050,0
20240710,185100,791562700,22050,22050,22050,22050,0
20240710,185000,791562700,22050,22050,22050,22050,0
20240710,184900,791562700,22050,22050,22050,22050,0
20240710,184800,791562700,22050,22050,22050,22050,0
20240710,184700,791562700,22050,22050,22050,22050,0
20240710,184600,791562700,22050,22050,22050,22050,0
20240710,184500,791562700,22050,22050,22050,22050,0
20240710,184400,791562700,22050,22050,22050,22050,0
20240710,184300,791562700,22050,22050,22050,22050,0
20240710,184200,791562700,22050,22050,22050,22050,0
20240710,184100,791562700,22050,22050,22050,22050,0
20240710,184000,791562700,22050,22050,22050,22050,0
20240710,183900,791562700,22050,22050,22050,22050,0
20240710,183800,791562700,22050,22050,22050,22050,0
20240710,183700,791562700,22050,22050,22050,22050,0
20240710,183600,791562700,22050,22050,22050,22050,0
20240710,183500,791562700,22050,22050,22050,22050,0
20240710,183400,791562700,22050,22050,22050,22050,0
20240710,183300,791562700,22050,22050,22050,22050,0
20240710,183200,791562700,22050,22050,22050,22050,0
20240710,183100,791562700,22050,22050,22050,22050,0
20240710,183000,791562700,22050,22050,22050,22050,0
20240710,182900,791562700,22050,22050,22050,22050,0
20240710,182800,791562700,22050,22050,22050,22050,1254
20240710,182700,791562700,22050,22050,22050,22050,0
20240710,182600,791562700,22050,22050,22050,22050,0
20240710,182500,791562700,22050,22050,22050,22050,0
20240710,182400,791562700,22050,22050,22050,22050,0
20240710,182300,791562700,22050,22050,22050,22050,0
20240710,182200,791562700,22050,22050,22050,22050,0
20240710,182100,791562700,22050,22050,22050,22050,0
20240710,182000,791562700,22050,22050,22050,22050,0
20240710,181900,791562700,22050,22050,22050,22050,0
20240710,181800,791562700,22050,22050,22050,22050,0
20240710,181700,791562700,22050,22050,22050,22050,0
20240710,181600,791562700,22050,22050,22050,22050,0
20240710,181500,791562700,22050,22050,22050,22050,0
20240710,181400,791562700,22050,22050,22050,22050,0
20240710,181300,791562700,22050,22050,22050,22050,0
20240710,181200,791562700,22050,22050,22050,22050,0
20240710,181100,791562700,22050,22050,22050,22050,0
20240710,181000,791562700,22050,22050,22050,22050,0
20240710,180900,791562700,22050,22050,22050,22050,0
20240710,180800,791562700,22050,22050,22050,22050,0
20240710,180700,791562700,22050,22050,22050,22050,0
20240710,180600,791562700,22050,22050,22050,22050,0
20240710,180500,791562700,22050,22050,22050,22050,0
20240710,180400,791562700,22050,22050,22050,22050,0
20240710,180300,791562700,22050,22050,22050,22050,0
20240710,180200,791562700,22050,22050,22050,22050,0
20240710,180100,791562700,22050,22050,22050,22050,0
20240710,180000,791562700,22050,22050,22050,22050,0
20240710,175900,791562700,22050,22050,22050,22050,0
20240710,175800,791562700,22050,22050,22050,22050,1254
20240710,175700,791562700,22050,22050,22050,22050,0
20240710,175600,791562700,22050,22050,22050,22050,0
20240710,175500,791562700,22050,22050,22050,22050,0
20240710,175400,791562700,22050,22050,22050,22050,0
20240710,175300,791562700,22050,22050,22050,22050,0
20240710,175200,791562700,22050,22050,22050,22050,0
20240710,175100,791562700,22050,22050,22050,22050,0
20240710,175000,791562700,22050,22050,22050,22050,0
20240710,174900,791562700,22050,22050,22050,22050,0
20240710,174800,791562700,22050,22050,22050,22050,0
20240710,174700,791562700,22050,22050,22050,22050,0
20240710,174600,791562700,22050,22050,22050,22050,0
20240710,174500,791562700,22050,22050,22050,22050,0
20240710,174400,791562700,22050,22050,22050,22050,0
20240710,174300,791562700,22050,22050,22050,22050,0
20240710,174200,791562700,22050,22050,22050,22050,0
20240710,174100,791562700,22050,22050,22050,22050,0
20240710,174000,791562700,22050,22050,22050,22050,0
20240710,173900,791562700,22050,22050,22050,22050,0
20240710,173800,791562700,22050,22050,22050,22050,0
20240710,173700,791562700,22050,22050,22050,22050,0
20240710,173600,791562700,22050,22050,22050,22050,0
20240710,173500,791562700,22050,22050,22050,22050,0
20240710,173400,791562700,22050,22050,22050,22050,0
20240710,173300,791562700,22050,22050,22050,22050,0
20240710,173200,791562700,22050,22050,22050,22050,0
20240710,173100,791562700,22050,22050,22050,22050,0
20240710,173000,791562700,22050,22050,22050,22050,0
20240710,172900,791562700,22050,22050,22050,22050,0
20240710,172800,791562700,22050,22050,22050,22050,1254
20240710,172700,791562700,22050,22050,22050,22050,0
20240710,172600,791562700,22050,22050,22050,22050,0
20240710,172500,791562700,22050,22050,22050,22050,0
20240710,172400,791562700,22050,22050,22050,22050,0
20240710,172300,791562700,22050,22050,22050,22050,0
20240710,172200,791562700,22050,22050,22050,22050,0
20240710,172100,791562700,22050,22050,22050,22050,0
20240710,172000,791562700,22050,22050,22050,22050,0
20240710,171900,791562700,22050,22050,22050,22050,0
20240710,171800,791562700,22050,22050,22050,22050,0
20240710,171700,791562700,22050,22050,22050,22050,0
20240710,171600,791562700,22050,22050,22050,22050,0
20240710,171500,791562700,22050,22050,22050,22050,0
20240710,171400,791562700,22050,22050,22050,22050,0
20240710,171300,791562700,22050,22050,22050,22050,0
20240710,171200,791562700,22050,22050,22050,22050,0
20240710,171100,791562700,22050,22050,22050,22050,0
20240710,171000,791562700,22050,22050,22050,22050,0
20240710,170900,791562700,22050,22050,22050,22050,0
20240710,170800,791562700,22050,22050,22050,22050,0
20240710,170700,791562700,22050,22050,22050,22050,0
20240710,170600,791562700,22050,22050,22050,22050,0
20240710,170500,791562700,22050,22050,22050,22050,0
20240710,170400,791562700,22050,22050,22050,22050,0
20240710,170300,791562700,22050,22050,22050,22050,0
20240710,170200,791562700,22050,22050,22050,22050,0
20240710,170100,791562700,22050,22050,22050,22050,0
20240710,170000,791562700,22050,22050,22050,22050,0
20240710,165900,791562700,22050,22050,22050,22050,0
20240710,165800,791562700,22050,22050,22050,22050,1254
20240710,165700,791562700,22050,22050,22050,22050,0
20240710,165600,791562700,22050,22050,22050,22050,0
20240710,165500,791562700,22050,22050,22050,22050,0
20240710,165400,791562700,22050,22050,22050,22050,0
20240710,165300,791562700,22050,22050,22050,22050,0
20240710,165200,791562700,22050,22050,22050,22050,0
20240710,165100,791562700,22050,22050,22050,22050,0
20240710,165000,791562700,22050,22050,22050,22050,0
20240710,164900,791562700,22050,22050,22050,22050,0
20240710,164800,791562700,22050,22050,22050,22050,0
20240710,164700,791562700,22050,22050,22050,22050,0
20240710,164600,791562700,22050,22050,22050,22050,0
20240710,164500,791562700,22050,22050,22050,22050,0
20240710,164400,791562700,22050,22050,22050,22050,0
20240710,164300,791562700,22050,22050,22050,22050,0
20240710,164200,791562700,22050,22050,22050,22050,0
20240710,164100,791562700,22050,22050,22050,22050,0
20240710,164000,791562700,22050,22050,22050,22050,0
20240710,163900,791562700,22050,22050,22050,22050,0
20240710,163800,791562700,22050,22050,22050,22050,0
20240710,163700,791562700,22050,22050,22050,22050,0
20240710,163600,791562700,22050,22050,22050,22050,0
20240710,163500,791562700,22050,22050,22050,22050,0
20240710,163400,791562700,22050,22050,22050,22050,0
20240710,163300,791562700,22050,22050,22050,22050,0
20240710,163200,791562700,22050,22050,22050,22050,0
20240710,163100,791562700,22050,22050,22050,22050,0
20240710,163000,791562700,22050,22050,22050,22050,0
20240710,162900,791562700,22050,22050,22050,22050,0
20240710,162800,791562700,22050,22050,22050,22050,1254
20240710,162700,791562700,22050,22050,22050,22050,0
20240710,162600,791562700,22050,22050,22050,22050,0
20240710,162500,791562700,22050,22050,22050,22050,0
20240710,162400,791562700,22050,22050,22050,22050,0
20240710,162300,791562700,22050,22050,22050,22050,0
20240710,162200,791562700,22050,22050,22050,22050,0
20240710,162100,791562700,22050,22050,22050,22050,0
20240710,162000,791562700,22050,22050,22050,22050,0
20240710,161900,791562700,22050,22050,22050,22050,0
20240710,161800,791562700,22050,22050,22050,22050,0
20240710,161700,791562700,22050,22050,22050,22050,0
20240710,161600,791562700,22050,22050,22050,22050,0
20240710,161500,791562700,22050,22050,22050,22050,0
20240710,161400,791562700,22050,22050,22050,22050,0
20240710,161300,791562700,22050,22050,22050,22050,0
20240710,161200,791562700,22050,22050,22050,22050,0
20240710,161100,791562700,22050,22050,22050,22050,0
20240710,161000,791562700,22050,22050,22050,22050,0
20240710,160900,791562700,22050,22050,22050,22050,0
20240710,160800,791562700,22050,22050,22050,22050,0
20240710,160700,791562700,22050,22050,22050,22050,0
20240710,160600,791562700,22050,22050,22050,22050,0
20240710,160500,791562700,22050,22050,22050,22050,0
20240710,160400,791562700,22050,22050,22050,22050,0
20240710,160300,791562700,22050,22050,22050,22050,0
20240710,160200,791562700,22050,22050,22050,22050,0
20240710,160100,791562700,22050,22050,22050,22050,0
20240710,160000,791562700,22050,22050,22050,22050,0
20240710,155900,791562700,22050,22050,22050,22050,0
20240710,155800,791562700,22050,22050,22050,22050,1254
20240710,155700,791562700,22050,22050,22050,22050,0
20240710,155600,791562700,22050,22050,22050,22050,0
20240710,155500,791562700,22050,22050,22050,22050,0
20240710,155400,791562700,22050,22050,22050,22050,0
20240710,155300,791562700,22050,22050,22050,22050,0
20240710,155200,791562700,22050,22050,22050,22050,0
20240710,155100,791562700,22050,22050,22050,22050,0
20240710,155000,791562700,22050,22050,22050,22050,0
20240710,154900,791562700,22050,22050,22050,22050,0
20240710,154800,791562700,22050,22050,22050,22050,0
20240710,154700,791562700,22050,22050,22050,22050,0
20240710,154600,791562700,22050,22050,22050,22050,0
20240710,154500,791562700,22050,22050,22050,22050,0
20240710,154400,791562700,22050,22050,22050,22050,0
20240710,154300,791562700,22050,22050,22050,22050,0
20240710,154200,791562700,22050,22050,22050,22050,0
20240710,154100,791562700,22050,22050,22050,22050,0
20240710,154000,791562700,22050,22050,22050,22050,0
20240710,153900,791562700,22050,22050,22050,22050,0
20240710,153800,791562700,22050,22050,22050,22050,0
20240710,153700,791562700,22050,22050,22050,22050,0
20240710,153600,791562700,22050,22050,22050,22050,0
20240710,153500,791562700,22050,22050,22050,22050,0
20240710,153400,791562700,22050,22050,22050,22050,0
20240710,153300,791562700,22050,22050,22050,22050,0
20240710,153200,791562700,22050,22050,22050,22050,0
20240710,153100,791562700,22050,22050,22050,22050,0
20240710,153000,791562700,22050,22050,22050,22050,1254
20240710,152900,763912000,21950,21950,21950,21950,0
20240710,152800,763912000,21950,21950,21950,21950,0
20240710,152700,763912000,21950,21950,21950,21950,0
20240710,152600,763912000,21950,21950,21950,21950,0
20240710,152500,763912000,21950,21950,21950,21950,0
20240710,152400,763912000,21950,21950,21950,21950,0
20240710,152300,763912000,21950,21950,21950,21950,0
20240710,152200,763912000,21950,21950,21950,21950,0
20240710,152100,763912000,21950,21950,21950,21950,0
20240710,152000,763912000,21950,21950,21950,21950,0
20240710,151900,763912000,21950,21950,21950,21950,1
20240710,151800,763890050,21900,21900,22100,21900,344
20240710,151700,756330250,21900,21900,21900,21900,0
20240710,151600,756330250,21900,21900,21950,21900,276
20240710,151500,750284750,21900,21900,21900,21900,92
20240710,151400,748269950,21900,21900,21900,21900,46
20240710,151300,747262550,21900,21900,21900,21900,65
20240710,151200,745839050,21900,21900,21900,21900,4
20240710,151100,745751450,21900,21950,21950,21900,752
20240710,151000,729257350,21950,21900,21950,21900,48
20240710,150900,728206100,21900,21900,21900,21900,205
20240710,150800,723716600,21900,21950,21950,21900,268
20240710,150700,717847350,21950,21950,21950,21950,60
20240710,150600,716530350,21950,21950,21950,21950,46
20240710,150500,715520650,21950,21950,22000,21950,443
20240710,150400,705794300,21950,21950,21950,21900,72
20240710,150300,704216200,21900,21950,21950,21900,140
20240710,150200,701145500,21950,21950,21950,21950,92
20240710,150100,699126100,21950,21950,21950,21950,104
20240710,150000,696843300,21950,21950,21950,21950,46
20240710,145900,695833600,21950,21950,21950,21950,46
20240710,145800,694823900,22000,22000,22000,22000,1350
20240710,145700,665123900,22000,22000,22000,22000,46
20240710,145600,664111900,22000,22000,22000,22000,46
20240710,145500,663099900,22000,22000,22000,22000,93
20240710,145400,661053900,22000,22000,22000,22000,59
20240710,145300,659755900,22000,22000,22000,22000,46
20240710,145200,658743900,22000,22000,22000,22000,41
20240710,145100,657841900,22100,22050,22100,22050,107
20240710,145000,655482300,22050,22050,22050,22050,71
20240710,144900,653916750,22050,22000,22150,22000,273
20240710,144800,647895700,22000,22000,22050,22000,257
20240710,144700,642241150,22000,22000,22000,22000,116
20240710,144600,639689150,22000,21950,22000,21950,132
20240710,144500,636787450,21950,21900,21950,21900,1222
20240710,144400,609972350,21900,21900,21900,21900,57
20240710,144300,608724050,21900,21900,21900,21900,96
20240710,144200,606621650,21900,21950,21950,21900,384
20240710,144100,598210500,21900,21900,21900,21900,46
20240710,144000,597203100,21900,21900,21900,21900,66
20240710,143900,595757700,21900,21900,21900,21900,96
20240710,143800,593655300,21900,21900,21900,21900,54
20240710,143700,592472700,21900,21900,21900,21900,46
20240710,143600,591465300,21900,21900,21900,21900,46
20240710,143500,590457900,21900,21900,21900,21900,92
20240710,143400,588443100,21900,21950,21950,21900,94
20240710,143300,586384400,21900,21900,21900,21900,46
20240710,143200,585377000,21900,21900,21900,21900,146
20240710,143100,582179600,21900,21900,21900,21900,46
20240710,143000,581172200,21950,21900,21950,21900,451
20240710,142900,571293500,21900,21950,21950,21900,246
20240710,142800,565896100,21900,21900,21900,21900,46
20240710,142700,564888700,21900,21900,21900,21900,46
20240710,142600,563881300,21900,21900,21900,21900,46
20240710,142500,562873900,21950,21950,21950,21900,63
20240710,142400,561493350,21900,21950,21950,21900,62
20240710,142300,560134750,21900,21900,21900,21900,46
20240710,142200,559127350,21900,21950,21950,21900,146
20240710,142100,555924950,21900,21950,21950,21900,104
20240710,142000,553645750,21950,21950,21950,21950,118
20240710,141900,551055650,21900,21950,21950,21900,3619
20240710,141800,471735450,22000,21950,22000,21950,47
20240710,141700,470703750,21950,21950,21950,21950,47
20240710,141600,469672100,21950,21950,21950,21950,46
20240710,141500,468662400,21950,22000,22000,21950,76
20240710,141400,466992700,21950,21950,21950,21950,46
20240710,141300,465983000,21950,21950,21950,21950,46
20240710,141200,464973300,22000,22000,22000,22000,146
20240710,141100,461761300,22000,22000,22000,22000,46
20240710,141000,460749300,22000,22000,22000,22000,121
20240710,140900,458087300,22000,22000,22000,22000,101
20240710,140800,455865300,22000,22000,22000,22000,46
20240710,140700,454853300,22000,22000,22000,22000,92
20240710,140600,452829300,22050,22000,22050,22000,59
20240710,140500,451531200,22000,22000,22000,22000,76
20240710,140400,449859200,22000,22000,22000,22000,46
20240710,140300,448847200,22000,22000,22000,22000,85
20240710,140200,446977200,22000,22000,22000,22000,49
20240710,140100,445899200,22000,22000,22000,22000,49
20240710,140000,444821200,22000,22000,22000,22000,555
20240710,135900,432611200,22000,22000,22000,22000,51
20240710,135800,431489200,22000,22000,22000,22000,47
20240710,135700,430455200,22000,22000,22000,22000,112
20240710,135600,427991200,22000,21950,22000,21950,59
20240710,135500,426693250,21950,22000,22000,21950,132
20240710,135400,423791900,22000,22000,22000,22000,128
20240710,135300,420975900,22000,22000,22000,22000,46
20240710,135200,419963900,22000,22000,22000,22000,51
20240710,135100,418841900,22000,22000,22000,22000,46
20240710,135000,417829900,22000,22000,22000,22000,51
20240710,134900,416707900,22000,22000,22000,22000,49
20240710,134800,415629900,22000,22000,22000,22000,51
20240710,134700,414507900,22000,22000,22000,22000,68
20240710,134600,413011900,22000,22000,22000,22000,49
20240710,134500,411933900,22000,22000,22000,22000,48
20240710,134400,410877900,22050,22050,22050,22050,28
20240710,134300,410260500,22050,22050,22050,22050,51
20240710,134200,409135950,22050,22050,22050,22050,26
20240710,134100,408562650,22050,22050,22050,22050,0
20240710,134000,408562650,22050,22100,22100,22050,40
20240710,133900,407678700,22100,22100,22100,22100,0
20240710,133800,407678700,22100,22100,22100,22100,3
20240710,133700,407612400,22050,22100,22100,22000,4
20240710,133600,407524150,22100,22100,22100,22100,220
20240710,133500,402662150,22000,22000,22000,22000,1
20240710,133400,402640150,22000,22000,22000,22000,5
20240710,133300,402530150,22000,22000,22000,22000,0
20240710,133200,402530150,22000,22000,22000,22000,106
20240710,133100,400198150,22000,22000,22050,22000,52
20240710,133000,399054100,22000,22000,22000,22000,0
20240710,132900,399054100,22000,22050,22050,22000,3
20240710,132800,398988050,22000,22000,22000,22000,23
20240710,132700,398482050,22000,22000,22000,22000,0
20240710,132600,398482050,22000,22000,22000,22000,1
20240710,132500,398460050,22000,22000,22000,22000,0
20240710,132400,398460050,22000,22000,22000,22000,0
20240710,132300,398460050,22000,22000,22000,22000,0
20240710,132200,398460050,22000,22000,22000,22000,23
20240710,132100,397954050,22000,22100,22100,22000,78
20240710,132000,396232850,22000,22000,22000,22000,1
20240710,131900,396210850,22000,22000,22000,22000,0
20240710,131800,396210850,22000,22000,22000,22000,0
20240710,131700,396210850,22000,22000,22000,22000,0
20240710,131600,396210850,22000,22000,22000,22000,0
20240710,131500,396210850,22000,22100,22100,22000,154
20240710,131400,392807850,22000,22000,22000,22000,0
20240710,131300,392807850,22000,22000,22000,22000,7
20240710,131200,392653850,22000,22050,22050,22000,56
20240710,131100,391419550,22050,22050,22050,22050,0
20240710,131000,391419550,22050,22050,22050,22050,5
20240710,130900,391309300,22050,22050,22050,22050,5
20240710,130800,391199050,22050,22050,22050,22050,0
20240710,130700,391199050,22050,22050,22050,22050,16
20240710,130600,390846250,22050,22050,22050,22050,0
20240710,130500,390846250,22050,22050,22050,22050,0
20240710,130400,390846250,22050,22050,22050,22050,41
20240710,130300,389942200,21950,21950,21950,21950,0
20240710,130200,389942200,21950,21950,21950,21950,0
20240710,130100,389942200,21950,21950,21950,21950,0
20240710,130000,389942200,21950,22200,22200,21950,2296
20240710,125900,339359800,22250,22250,22250,22250,117
20240710,125800,336756550,22150,22150,22150,22150,0
20240710,125700,336756550,22150,22150,22150,22150,0
20240710,125600,336756550,22150,22150,22150,22150,0
20240710,125500,336756550,22150,22150,22150,22150,0
20240710,125400,336756550,22150,22150,22150,22150,0
20240710,125300,336756550,22150,22150,22150,22150,5
20240710,125200,336645800,22250,22250,22250,22250,1
20240710,125100,336623550,22100,22100,22100,22100,2
20240710,125000,336579350,22100,22100,22100,22100,3
20240710,124900,336513050,22100,22100,22100,22100,0
20240710,124800,336513050,22100,22100,22100,22100,0
20240710,124700,336513050,22100,22100,22100,22100,2
20240710,124600,336468850,22100,22150,22150,22100,15
20240710,124500,336137100,22250,22250,22250,22150,483
20240710,124400,325391650,22200,22200,22200,22200,101
20240710,124300,323149450,22200,22200,22200,22200,0
20240710,124200,323149450,22200,22200,22200,22200,15
20240710,124100,322816450,22200,22200,22200,22200,0
20240710,124000,322816450,22200,22200,22200,22200,1
20240710,123900,322794250,22250,22250,22250,22250,0
20240710,123800,322794250,22250,22150,22250,22150,1630
20240710,123700,286634500,22100,22100,22100,22100,38
20240710,123600,285794700,22050,22100,22100,22000,1052
20240710,123500,262587600,22150,22100,22150,22100,101
20240710,123400,260355450,22150,22150,22150,22100,6
20240710,123300,260222750,22100,22100,22100,22100,161
20240710,123200,256664650,22150,22150,22150,22150,0
20240710,123100,256664650,22150,22150,22150,22150,5
20240710,123000,256553900,22100,22150,22150,22100,354
20240710,122900,248713250,22150,22150,22150,22150,55
20240710,122800,247495000,22100,22100,22100,22100,70
20240710,122700,245948000,22100,22100,22100,22100,0
20240710,122600,245948000,22100,22100,22100,22100,0
20240710,122500,245948000,22100,22100,22100,22100,0
20240710,122400,245948000,22100,22100,22100,22100,0
20240710,122300,245948000,22100,22100,22100,22100,0
20240710,122200,245948000,22100,22100,22100,22100,0
20240710,122100,245948000,22100,22050,22100,22050,491
20240710,122000,235102300,22050,22050,22050,22050,0
20240710,121900,235102300,22050,22050,22050,22050,0
20240710,121800,235102300,22050,22050,22050,22050,0
20240710,121700,235102300,22050,22050,22050,22050,6
20240710,121600,234970000,22050,22050,22050,22050,21
20240710,121500,234506950,22050,22050,22050,22050,0
20240710,121400,234506950,22050,22050,22050,22050,0
20240710,121300,234506950,22050,22050,22050,22050,2
20240710,121200,234462850,22050,22050,22050,22050,0
20240710,121100,234462850,22050,22050,22050,22050,0
20240710,121000,234462850,22050,21950,22050,21950,24
20240710,120900,233935950,22050,22000,22050,22000,1000
20240710,120800,211901200,21950,21950,21950,21950,0
20240710,120700,211901200,21950,21950,21950,21950,0
20240710,120600,211901200,21950,21950,21950,21950,0
20240710,120500,211901200,21950,21950,21950,21950,55
20240710,120400,210693950,21950,21950,21950,21950,0
20240710,120300,210693950,21950,21950,21950,21950,0
20240710,120200,210693950,21950,22000,22000,21950,10
20240710,120100,210474200,22000,22000,22000,22000,0
20240710,120000,210474200,22000,22000,22000,22000,0
20240710,115900,210474200,22000,22000,22000,22000,0
20240710,115800,210474200,22000,22000,22000,22000,0
20240710,115700,210474200,22000,22000,22000,22000,0
20240710,115600,210474200,22000,22000,22000,22000,6
20240710,115500,210342200,21950,21950,21950,21950,7
20240710,115400,210188550,21900,21900,21900,21900,0
20240710,115300,210188550,21900,21900,21900,21900,102
20240710,115200,207954750,21900,21900,21900,21900,0
20240710,115100,207954750,21900,21900,21900,21900,0
20240710,115000,207954750,21900,21950,21950,21900,32
20240710,114900,207253900,21950,21950,21950,21950,483
20240710,114800,196652050,21900,21900,21900,21900,0
20240710,114700,196652050,21900,21900,21900,21900,1
20240710,114600,196630150,21900,21900,21900,21900,0
20240710,114500,196630150,21900,21900,21900,21900,6
20240710,114400,196498750,21900,21900,21900,21900,0
20240710,114300,196498750,21900,21900,21900,21900,1
20240710,114200,196476850,21900,21900,21900,21900,0
20240710,114100,196476850,21900,21900,21900,21900,6
20240710,114000,196345450,21900,21900,21900,21900,102
20240710,113900,194111650,21900,21950,21950,21900,55
20240710,113800,192904650,21900,21900,21900,21900,56
20240710,113700,191678250,21900,21900,21900,21900,4
20240710,113600,191590650,21900,21950,21950,21900,309
20240710,113500,184808250,21950,21950,21950,21950,3
20240710,113400,184742400,21950,21950,21950,21950,2
20240710,113300,184698500,21950,21950,21950,21950,4
20240710,113200,184610700,21950,21950,21950,21950,2
20240710,113100,184566800,21950,21950,21950,21950,233
20240710,113000,179452450,21950,21950,21950,21950,0
20240710,112900,179452450,21950,21950,21950,21950,0
20240710,112800,179452450,21950,21950,21950,21950,0
20240710,112700,179452450,21950,21950,21950,21950,0
20240710,112600,179452450,21950,21950,21950,21950,0
20240710,112500,179452450,21950,21950,21950,21950,0
20240710,112400,179452450,21950,21950,21950,21950,0
20240710,112300,179452450,21950,21950,21950,21950,7
20240710,112200,179298800,22000,22000,22000,22000,0
20240710,112100,179298800,22000,22000,22000,22000,0
20240710,112000,179298800,22000,22000,22000,22000,0
20240710,111900,179298800,22000,22000,22000,22000,1
20240710,111800,179276800,21950,21950,21950,21950,1
20240710,111700,179254850,21950,21950,21950,21950,0
20240710,111600,179254850,21950,21950,21950,21950,0
20240710,111500,179254850,21950,21950,21950,21950,3
20240710,111400,179189000,21950,21950,21950,21950,0
20240710,111300,179189000,21950,21950,21950,21950,0
20240710,111200,179189000,21950,21950,21950,21950,0
20240710,111100,179189000,21950,21950,21950,21950,0
20240710,111000,179189000,21950,22000,22000,21950,13
20240710,110900,178903550,21950,21950,21950,21950,0
20240710,110800,178903550,21950,21950,21950,21950,0
20240710,110700,178903550,21950,21950,21950,21950,1
20240710,110600,178881600,21950,21950,21950,21950,31
20240710,110500,178201150,21950,21950,21950,21950,70
20240710,110400,176664650,21950,22000,22000,21950,291
20240710,110300,170262750,22050,22050,22050,22050,0
20240710,110200,170262750,22050,22050,22050,22050,1
20240710,110100,170240700,22000,22000,22050,22000,11
20240710,110000,169998650,22000,22000,22000,22000,10
20240710,105900,169778650,22000,22000,22000,22000,51
20240710,105800,168656650,22000,22000,22000,22000,5
20240710,105700,168546650,22000,22000,22000,22000,18
20240710,105600,168150650,22050,22050,22050,22050,0
20240710,105500,168150650,22050,22000,22050,22000,2
20240710,105400,168106600,22000,22000,22000,22000,0
20240710,105300,168106600,22000,22000,22000,22000,0
20240710,105200,168106600,22000,22000,22000,22000,0
20240710,105100,168106600,22000,22000,22000,22000,0
20240710,105000,168106600,22000,22000,22000,22000,0
20240710,104900,168106600,22000,22000,22000,22000,2
20240710,104800,168062600,22000,22000,22000,22000,0
20240710,104700,168062600,22000,22000,22000,22000,35
20240710,104600,167292600,22000,22000,22050,22000,3
20240710,104500,167226550,22050,22000,22050,22000,5
20240710,104400,167116450,22000,22000,22000,22000,3
20240710,104300,167050450,22050,22050,22050,22050,45
20240710,104200,166058200,22050,22050,22050,22050,0
20240710,104100,166058200,22050,22050,22050,22050,1
20240710,104000,166036150,22000,22000,22000,22000,0
20240710,103900,166036150,22000,22050,22050,22000,512
20240710,103800,154747150,22050,22050,22050,22050,0
20240710,103700,154747150,22050,22050,22050,22050,0
20240710,103600,154747150,22050,22050,22050,22050,200
20240710,103500,150337150,22050,22050,22050,22050,104
20240710,103400,148043950,22050,22050,22050,22050,0
20240710,103300,148043950,22050,22050,22050,22050,0
20240710,103200,148043950,22050,22050,22050,22050,0
20240710,103100,148043950,22050,22050,22050,22050,100
20240710,103000,145838950,22050,22050,22050,22050,0
20240710,102900,145838950,22050,22050,22050,22050,0
20240710,102800,145838950,22050,22050,22050,22050,1
20240710,102700,145816900,22000,22000,22000,22000,50
20240710,102600,144716900,22050,22050,22050,22050,0
20240710,102500,144716900,22050,22050,22050,22050,0
20240710,102400,144716900,22050,22000,22050,22000,11
20240710,102300,144474850,22050,22050,22050,22050,0
20240710,102200,144474850,22050,22000,22050,22000,6
20240710,102100,144342800,22050,22000,22050,22000,10
20240710,102000,144122750,22000,22000,22000,22000,11
20240710,101900,143880750,22000,22000,22000,22000,0
20240710,101800,143880750,22000,22000,22000,22000,0
20240710,101700,143880750,22000,22000,22000,22000,0
20240710,101600,143880750,22000,22000,22000,22000,71
20240710,101500,142318750,21950,22000,22000,21950,391
20240710,101400,133718700,21950,21950,21950,21950,0
20240710,101300,133718700,21950,21950,21950,21950,0
20240710,101200,133718700,21950,21950,21950,21950,0
20240710,101100,133718700,21950,21950,21950,21950,0
20240710,101000,133718700,21950,21950,21950,21950,8
20240710,100900,133543100,21950,21950,21950,21950,2
20240710,100800,133499200,21950,21950,21950,21950,1
20240710,100700,133477250,22000,22000,22000,22000,0
20240710,100600,133477250,22000,22000,22000,22000,1
20240710,100500,133455250,21950,21950,21950,21950,100
20240710,100400,131260250,21950,22000,22000,21950,147
20240710,100300,128026300,22000,22000,22000,22000,15
20240710,100200,127696300,22000,22000,22000,22000,5
20240710,100100,127586300,22050,22050,22050,22050,0
20240710,100000,127586300,22050,22050,22050,22050,1
20240710,095900,127564250,21950,21950,21950,21950,0
20240710,095800,127564250,21950,22050,22050,21950,2
20240710,095700,127520250,21950,22000,22000,21950,147
20240710,095600,124286400,22000,22000,22000,22000,1
20240710,095500,124264400,22050,22000,22050,22000,3
20240710,095400,124198350,22050,22050,22050,22050,5
20240710,095300,124088100,22100,22100,22100,22100,5
20240710,095200,123977600,22000,22000,22000,22000,0
20240710,095100,123977600,22000,22000,22000,22000,98
20240710,095000,121821600,22000,22100,22100,22000,101
20240710,094900,119599500,22100,22100,22100,22100,0
20240710,094800,119599500,22100,22100,22100,22050,58
20240710,094700,118318800,22100,22100,22100,22100,0
20240710,094600,118318800,22100,22100,22100,22100,1
20240710,094500,118296700,22000,22100,22100,22000,27
20240710,094400,117702600,22000,22000,22000,22000,10
20240710,094300,117482600,22000,22100,22100,22000,74
20240710,094200,115850050,22050,22050,22050,22050,284
20240710,094100,109587850,22050,22050,22050,22050,53
20240710,094000,108419200,22050,22050,22050,22050,0
20240710,093900,108419200,22050,22100,22100,22050,22
20240710,093800,107933300,22100,22050,22100,22050,329
20240710,093700,100662450,22050,22050,22050,22050,0
20240710,093600,100662450,22050,22100,22150,22000,809
20240710,093500,82768850,22150,22000,22150,22000,57
20240710,093400,81514550,22000,22000,22000,22000,7
20240710,093300,81360550,22000,22000,22000,22000,0
20240710,093200,81360550,22000,22000,22000,22000,105
20240710,093100,79050550,21950,21900,21950,21900,374
20240710,093000,70841800,21900,21900,21900,21900,412
20240710,092900,61819000,21900,21900,21900,21900,1
20240710,092800,61797100,21900,21900,21900,21900,1
20240710,092700,61775200,21950,21950,21950,21950,1
20240710,092600,61753250,21900,21900,21900,21900,79
20240710,092500,60023150,21950,21900,21950,21900,109
20240710,092400,57630650,21950,21950,22000,21950,99
20240710,092300,55457550,21950,21950,22000,21950,34
20240710,092200,54711100,21950,21950,21950,21950,3
20240710,092100,54645250,22000,22000,22000,22000,108
20240710,092000,52269250,22050,22050,22050,22050,0
20240710,091900,52269250,22050,22050,22050,22050,0
20240710,091800,52269250,22050,22100,22100,22050,59
20240710,091700,50965400,22150,22150,22150,22150,80
20240710,091600,49193400,22150,22150,22150,22150,50
20240710,091500,48085900,22200,21950,22200,21950,339
20240710,091400,40592600,21900,21900,21900,21900,60
20240710,091300,39278600,21900,21900,21900,21900,0
20240710,091200,39278600,21900,21900,21900,21900,2
20240710,091100,39234800,21950,21950,21950,21950,0
20240710,091000,39234800,21950,21950,21950,21950,0
20240710,090900,39234800,21950,21950,21950,21950,0
20240710,090800,39234800,21950,21950,21950,21950,20
20240710,090700,38795800,21950,22000,22000,21950,3
20240710,090600,38729900,21950,21950,21950,21950,13
20240710,090500,38444550,21800,21950,21950,21800,510
20240710,090400,27290150,22000,22000,22000,22000,274
20240710,090300,21262150,22100,22000,22100,22000,238
20240710,090200,16013800,22050,22050,22100,22050,139
20240710,090100,12948450,22100,22050,22100,22050,334
20240710,090000,5578900,22050,22050,22100,22050,253