KissMeData/033270/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191600,559052000,24450,24450,24450,24450,604
20240607,191500,559052000,24450,24450,24450,24450,0
20240607,191400,559052000,24450,24450,24450,24450,0
20240607,191300,559052000,24450,24450,24450,24450,0
20240607,191200,559052000,24450,24450,24450,24450,0
20240607,191100,559052000,24450,24450,24450,24450,0
20240607,191000,559052000,24450,24450,24450,24450,0
20240607,190900,559052000,24450,24450,24450,24450,0
20240607,190800,559052000,24450,24450,24450,24450,0
20240607,190700,559052000,24450,24450,24450,24450,0
20240607,190600,559052000,24450,24450,24450,24450,0
20240607,190500,559052000,24450,24450,24450,24450,0
20240607,190400,559052000,24450,24450,24450,24450,0
20240607,190300,559052000,24450,24450,24450,24450,0
20240607,190200,559052000,24450,24450,24450,24450,0
20240607,190100,559052000,24450,24450,24450,24450,0
20240607,190000,559052000,24450,24450,24450,24450,0
20240607,185900,559052000,24450,24450,24450,24450,0
20240607,185800,559052000,24450,24450,24450,24450,0
20240607,185700,559052000,24450,24450,24450,24450,0
20240607,185600,559052000,24450,24450,24450,24450,0
20240607,185500,559052000,24450,24450,24450,24450,0
20240607,185400,559052000,24450,24450,24450,24450,0
20240607,185300,559052000,24450,24450,24450,24450,0
20240607,185200,559052000,24450,24450,24450,24450,0
20240607,185100,559052000,24450,24450,24450,24450,0
20240607,185000,559052000,24450,24450,24450,24450,0
20240607,184900,559052000,24450,24450,24450,24450,0
20240607,184800,559052000,24450,24450,24450,24450,0
20240607,184700,559052000,24450,24450,24450,24450,0
20240607,184600,559052000,24450,24450,24450,24450,604
20240607,184500,559052000,24450,24450,24450,24450,0
20240607,184400,559052000,24450,24450,24450,24450,0
20240607,184300,559052000,24450,24450,24450,24450,0
20240607,184200,559052000,24450,24450,24450,24450,0
20240607,184100,559052000,24450,24450,24450,24450,0
20240607,184000,559052000,24450,24450,24450,24450,0
20240607,183900,559052000,24450,24450,24450,24450,0
20240607,183800,559052000,24450,24450,24450,24450,0
20240607,183700,559052000,24450,24450,24450,24450,0
20240607,183600,559052000,24450,24450,24450,24450,0
20240607,183500,559052000,24450,24450,24450,24450,0
20240607,183400,559052000,24450,24450,24450,24450,0
20240607,183300,559052000,24450,24450,24450,24450,0
20240607,183200,559052000,24450,24450,24450,24450,0
20240607,183100,559052000,24450,24450,24450,24450,0
20240607,183000,559052000,24450,24450,24450,24450,0
20240607,182900,559052000,24450,24450,24450,24450,0
20240607,182800,559052000,24450,24450,24450,24450,0
20240607,182700,559052000,24450,24450,24450,24450,0
20240607,182600,559052000,24450,24450,24450,24450,0
20240607,182500,559052000,24450,24450,24450,24450,0
20240607,182400,559052000,24450,24450,24450,24450,0
20240607,182300,559052000,24450,24450,24450,24450,0
20240607,182200,559052000,24450,24450,24450,24450,0
20240607,182100,559052000,24450,24450,24450,24450,0
20240607,182000,559052000,24450,24450,24450,24450,0
20240607,181900,559052000,24450,24450,24450,24450,0
20240607,181800,559052000,24450,24450,24450,24450,0
20240607,181700,559052000,24450,24450,24450,24450,0
20240607,181600,559052000,24450,24450,24450,24450,604
20240607,181500,559052000,24450,24450,24450,24450,0
20240607,181400,559052000,24450,24450,24450,24450,0
20240607,181300,559052000,24450,24450,24450,24450,0
20240607,181200,559052000,24450,24450,24450,24450,0
20240607,181100,559052000,24450,24450,24450,24450,0
20240607,181000,559052000,24450,24450,24450,24450,0
20240607,180900,559052000,24450,24450,24450,24450,0
20240607,180800,559052000,24450,24450,24450,24450,0
20240607,180700,559052000,24450,24450,24450,24450,0
20240607,180600,559052000,24450,24450,24450,24450,0
20240607,180500,559052000,24450,24450,24450,24450,0
20240607,180400,559052000,24450,24450,24450,24450,0
20240607,180300,559052000,24450,24450,24450,24450,0
20240607,180200,559052000,24450,24450,24450,24450,0
20240607,180100,559052000,24450,24450,24450,24450,0
20240607,180000,559052000,24450,24450,24450,24450,0
20240607,175900,559052000,24450,24450,24450,24450,0
20240607,175800,559052000,24450,24450,24450,24450,0
20240607,175700,559052000,24450,24450,24450,24450,0
20240607,175600,559052000,24450,24450,24450,24450,0
20240607,175500,559052000,24450,24450,24450,24450,0
20240607,175400,559052000,24450,24450,24450,24450,0
20240607,175300,559052000,24450,24450,24450,24450,0
20240607,175200,559052000,24450,24450,24450,24450,0
20240607,175100,559052000,24450,24450,24450,24450,0
20240607,175000,559052000,24450,24450,24450,24450,0
20240607,174900,559052000,24450,24450,24450,24450,0
20240607,174800,559052000,24450,24450,24450,24450,0
20240607,174700,559052000,24450,24450,24450,24450,0
20240607,174600,559052000,24450,24450,24450,24450,604
20240607,174500,559052000,24450,24450,24450,24450,0
20240607,174400,559052000,24450,24450,24450,24450,0
20240607,174300,559052000,24450,24450,24450,24450,0
20240607,174200,559052000,24450,24450,24450,24450,0
20240607,174100,559052000,24450,24450,24450,24450,0
20240607,174000,559052000,24450,24450,24450,24450,0
20240607,173900,559052000,24450,24450,24450,24450,0
20240607,173800,559052000,24450,24450,24450,24450,0
20240607,173700,559052000,24450,24450,24450,24450,0
20240607,173600,559052000,24450,24450,24450,24450,0
20240607,173500,559052000,24450,24450,24450,24450,0
20240607,173400,559052000,24450,24450,24450,24450,0
20240607,173300,559052000,24450,24450,24450,24450,0
20240607,173200,559052000,24450,24450,24450,24450,0
20240607,173100,559052000,24450,24450,24450,24450,0
20240607,173000,559052000,24450,24450,24450,24450,0
20240607,172900,559052000,24450,24450,24450,24450,0
20240607,172800,559052000,24450,24450,24450,24450,0
20240607,172700,559052000,24450,24450,24450,24450,0
20240607,172600,559052000,24450,24450,24450,24450,0
20240607,172500,559052000,24450,24450,24450,24450,0
20240607,172400,559052000,24450,24450,24450,24450,0
20240607,172300,559052000,24450,24450,24450,24450,0
20240607,172200,559052000,24450,24450,24450,24450,0
20240607,172100,559052000,24450,24450,24450,24450,0
20240607,172000,559052000,24450,24450,24450,24450,0
20240607,171900,559052000,24450,24450,24450,24450,0
20240607,171800,559052000,24450,24450,24450,24450,0
20240607,171700,559052000,24450,24450,24450,24450,0
20240607,171600,559052000,24450,24450,24450,24450,604
20240607,171500,559052000,24450,24450,24450,24450,0
20240607,171400,559052000,24450,24450,24450,24450,0
20240607,171300,559052000,24450,24450,24450,24450,0
20240607,171200,559052000,24450,24450,24450,24450,0
20240607,171100,559052000,24450,24450,24450,24450,0
20240607,171000,559052000,24450,24450,24450,24450,0
20240607,170900,559052000,24450,24450,24450,24450,0
20240607,170800,559052000,24450,24450,24450,24450,0
20240607,170700,559052000,24450,24450,24450,24450,0
20240607,170600,559052000,24450,24450,24450,24450,0
20240607,170500,559052000,24450,24450,24450,24450,0
20240607,170400,559052000,24450,24450,24450,24450,0
20240607,170300,559052000,24450,24450,24450,24450,0
20240607,170200,559052000,24450,24450,24450,24450,0
20240607,170100,559052000,24450,24450,24450,24450,0
20240607,170000,559052000,24450,24450,24450,24450,0
20240607,165900,559052000,24450,24450,24450,24450,0
20240607,165800,559052000,24450,24450,24450,24450,0
20240607,165700,559052000,24450,24450,24450,24450,0
20240607,165600,559052000,24450,24450,24450,24450,0
20240607,165500,559052000,24450,24450,24450,24450,0
20240607,165400,559052000,24450,24450,24450,24450,0
20240607,165300,559052000,24450,24450,24450,24450,0
20240607,165200,559052000,24450,24450,24450,24450,0
20240607,165100,559052000,24450,24450,24450,24450,0
20240607,165000,559052000,24450,24450,24450,24450,0
20240607,164900,559052000,24450,24450,24450,24450,0
20240607,164800,559052000,24450,24450,24450,24450,0
20240607,164700,559052000,24450,24450,24450,24450,0
20240607,164600,559052000,24450,24450,24450,24450,604
20240607,164500,559052000,24450,24450,24450,24450,0
20240607,164400,559052000,24450,24450,24450,24450,0
20240607,164300,559052000,24450,24450,24450,24450,0
20240607,164200,559052000,24450,24450,24450,24450,0
20240607,164100,559052000,24450,24450,24450,24450,0
20240607,164000,559052000,24450,24450,24450,24450,0
20240607,163900,559052000,24450,24450,24450,24450,0
20240607,163800,559052000,24450,24450,24450,24450,0
20240607,163700,559052000,24450,24450,24450,24450,0
20240607,163600,559052000,24450,24450,24450,24450,0
20240607,163500,559052000,24450,24450,24450,24450,0
20240607,163400,559052000,24450,24450,24450,24450,0
20240607,163300,559052000,24450,24450,24450,24450,0
20240607,163200,559052000,24450,24450,24450,24450,0
20240607,163100,559052000,24450,24450,24450,24450,0
20240607,163000,559052000,24450,24450,24450,24450,0
20240607,162900,559052000,24450,24450,24450,24450,0
20240607,162800,559052000,24450,24450,24450,24450,0
20240607,162700,559052000,24450,24450,24450,24450,0
20240607,162600,559052000,24450,24450,24450,24450,0
20240607,162500,559052000,24450,24450,24450,24450,0
20240607,162400,559052000,24450,24450,24450,24450,0
20240607,162300,559052000,24450,24450,24450,24450,0
20240607,162200,559052000,24450,24450,24450,24450,0
20240607,162100,559052000,24450,24450,24450,24450,0
20240607,162000,559052000,24450,24450,24450,24450,0
20240607,161900,559052000,24450,24450,24450,24450,0
20240607,161800,559052000,24450,24450,24450,24450,0
20240607,161700,559052000,24450,24450,24450,24450,0
20240607,161600,559052000,24450,24450,24450,24450,604
20240607,161500,559052000,24450,24450,24450,24450,0
20240607,161400,559052000,24450,24450,24450,24450,0
20240607,161300,559052000,24450,24450,24450,24450,0
20240607,161200,559052000,24450,24450,24450,24450,0
20240607,161100,559052000,24450,24450,24450,24450,0
20240607,161000,559052000,24450,24450,24450,24450,0
20240607,160900,559052000,24450,24450,24450,24450,0
20240607,160800,559052000,24450,24450,24450,24450,0
20240607,160700,559052000,24450,24450,24450,24450,0
20240607,160600,559052000,24450,24450,24450,24450,0
20240607,160500,559052000,24450,24450,24450,24450,0
20240607,160400,559052000,24450,24450,24450,24450,0
20240607,160300,559052000,24450,24450,24450,24450,0
20240607,160200,559052000,24450,24450,24450,24450,0
20240607,160100,559052000,24450,24450,24450,24450,0
20240607,160000,559052000,24450,24450,24450,24450,0
20240607,155900,559052000,24450,24450,24450,24450,0
20240607,155800,559052000,24450,24450,24450,24450,0
20240607,155700,559052000,24450,24450,24450,24450,0
20240607,155600,559052000,24450,24450,24450,24450,0
20240607,155500,559052000,24450,24450,24450,24450,0
20240607,155400,559052000,24450,24450,24450,24450,0
20240607,155300,559052000,24450,24450,24450,24450,0
20240607,155200,559052000,24450,24450,24450,24450,0
20240607,155100,559052000,24450,24450,24450,24450,0
20240607,155000,559052000,24450,24450,24450,24450,0
20240607,154900,559052000,24450,24450,24450,24450,0
20240607,154800,559052000,24450,24450,24450,24450,0
20240607,154700,559052000,24450,24450,24450,24450,0
20240607,154600,559052000,24450,24450,24450,24450,604
20240607,154500,559052000,24450,24450,24450,24450,0
20240607,154400,559052000,24450,24450,24450,24450,0
20240607,154300,559052000,24450,24450,24450,24450,0
20240607,154200,559052000,24450,24450,24450,24450,0
20240607,154100,559052000,24450,24450,24450,24450,0
20240607,154000,559052000,24450,24450,24450,24450,0
20240607,153900,559052000,24450,24450,24450,24450,0
20240607,153800,559052000,24450,24450,24450,24450,0
20240607,153700,559052000,24450,24450,24450,24450,0
20240607,153600,559052000,24450,24450,24450,24450,0
20240607,153500,559052000,24450,24450,24450,24450,0
20240607,153400,559052000,24450,24450,24450,24450,0
20240607,153300,559052000,24450,24450,24450,24450,0
20240607,153200,559052000,24450,24450,24450,24450,0
20240607,153100,559052000,24450,24450,24450,24450,0
20240607,153000,559052000,24450,24450,24450,24450,604
20240607,152900,544284200,24450,24450,24450,24450,0
20240607,152800,544284200,24450,24450,24450,24450,0
20240607,152700,544284200,24450,24450,24450,24450,0
20240607,152600,544284200,24450,24450,24450,24450,0
20240607,152500,544284200,24450,24450,24450,24450,0
20240607,152400,544284200,24450,24450,24450,24450,0
20240607,152300,544284200,24450,24450,24450,24450,0
20240607,152200,544284200,24450,24450,24450,24450,0
20240607,152100,544284200,24450,24450,24450,24450,0
20240607,152000,544284200,24450,24450,24450,24450,0
20240607,151900,544284200,24450,24450,24450,24350,47
20240607,151800,543137450,24350,24400,24400,24350,8
20240607,151700,542942550,24400,24400,24400,24400,219
20240607,151600,537598950,24450,24450,24450,24450,42
20240607,151500,536572050,24400,24400,24450,24400,14
20240607,151400,536230350,24450,24400,24450,24400,46
20240607,151300,535106350,24450,24450,24450,24450,9
20240607,151200,534886300,24450,24400,24450,24400,50
20240607,151100,533664750,24450,24450,24450,24450,4
20240607,151000,533566950,24350,24350,24350,24350,44
20240607,150900,532495550,24450,24450,24450,24450,0
20240607,150800,532495550,24450,24450,24450,24450,0
20240607,150700,532495550,24450,24450,24450,24450,0
20240607,150600,532495550,24450,24450,24450,24450,2
20240607,150500,532446650,24400,24400,24400,24400,10
20240607,150400,532202650,24350,24400,24400,24350,300
20240607,150300,524892250,24450,24450,24450,24450,24
20240607,150200,524305450,24450,24450,24450,24450,0
20240607,150100,524305450,24450,24450,24450,24450,31
20240607,150000,523547500,24450,24450,24450,24450,1
20240607,145900,523523050,24400,24400,24400,24400,1
20240607,145800,523498650,24450,24450,24450,24450,12
20240607,145700,523205250,24450,24450,24450,24450,10
20240607,145600,522960750,24400,24400,24400,24400,0
20240607,145500,522960750,24400,24400,24400,24400,1
20240607,145400,522936350,24450,24450,24450,24450,50
20240607,145300,521713850,24400,24400,24400,24400,11
20240607,145200,521445450,24400,24400,24400,24400,5
20240607,145100,521323450,24400,24400,24400,24400,1
20240607,145000,521299050,24400,24400,24400,24400,187
20240607,144900,516736250,24400,24400,24400,24400,0
20240607,144800,516736250,24400,24400,24400,24400,11
20240607,144700,516467850,24400,24450,24450,24400,280
20240607,144600,509635600,24450,24450,24450,24450,0
20240607,144500,509635600,24450,24450,24450,24450,0
20240607,144400,509635600,24450,24450,24450,24450,6
20240607,144300,509488900,24450,24450,24450,24450,0
20240607,144200,509488900,24450,24450,24450,24450,4
20240607,144100,509391100,24400,24400,24400,24400,540
20240607,144000,496215100,24350,24350,24350,24350,0
20240607,143900,496215100,24350,24350,24350,24350,0
20240607,143800,496215100,24350,24400,24400,24350,23
20240607,143700,495654050,24400,24400,24400,24400,10
20240607,143600,495410050,24400,24400,24400,24400,25
20240607,143500,494800050,24400,24400,24400,24400,0
20240607,143400,494800050,24400,24400,24400,24400,2
20240607,143300,494751250,24400,24350,24400,24350,27
20240607,143200,494093600,24250,24250,24250,24250,0
20240607,143100,494093600,24250,24250,24250,24250,0
20240607,143000,494093600,24250,24250,24250,24250,0
20240607,142900,494093600,24250,24250,24250,24250,40
20240607,142800,493123600,24250,24250,24250,24250,15
20240607,142700,492759850,24250,24250,24250,24250,17
20240607,142600,492347600,24250,24250,24250,24250,14
20240607,142500,492008100,24250,24250,24250,24250,30
20240607,142400,491280600,24250,24250,24250,24250,16
20240607,142300,490892600,24250,24300,24300,24250,514
20240607,142200,478403100,24300,24300,24300,24300,15
20240607,142100,478038600,24300,24300,24300,24300,15
20240607,142000,477674100,24300,24300,24300,24300,24
20240607,141900,477090900,24300,24300,24300,24300,14
20240607,141800,476750700,24300,24300,24300,24300,21
20240607,141700,476240400,24300,24300,24300,24300,18
20240607,141600,475803000,24300,24300,24300,24300,24
20240607,141500,475219800,24300,24300,24300,24300,23
20240607,141400,474660900,24300,24300,24300,24300,14
20240607,141300,474320700,24300,24300,24300,24300,28
20240607,141200,473640300,24300,24300,24300,24300,13
20240607,141100,473324400,24300,24300,24300,24300,16
20240607,141000,472935600,24300,24300,24300,24300,28
20240607,140900,472255200,24300,24300,24300,24300,17
20240607,140800,471842100,24300,24300,24300,24300,15
20240607,140700,471477600,24300,24300,24300,24300,16
20240607,140600,471088800,24300,24350,24350,24300,66
20240607,140500,469482450,24300,24300,24300,24300,26
20240607,140400,468850650,24300,24300,24300,24300,13
20240607,140300,468534750,24300,24300,24300,24300,28
20240607,140200,467854350,24300,24300,24300,24300,56
20240607,140100,466493550,24300,24300,24300,24300,15
20240607,140000,466129050,24300,24300,24300,24300,15
20240607,135900,465764550,24300,24300,24300,24300,30
20240607,135800,465035550,24300,24300,24300,24300,15
20240607,135700,464671050,24300,24300,24300,24300,13
20240607,135600,464355150,24300,24300,24300,24300,14
20240607,135500,464014950,24300,24300,24300,24300,24
20240607,135400,463431750,24300,24300,24300,24300,14
20240607,135300,463091550,24300,24300,24300,24300,28
20240607,135200,462411150,24300,24300,24300,24300,13
20240607,135100,462095250,24300,24300,24300,24300,13
20240607,135000,461779350,24300,24300,24300,24300,26
20240607,134900,461147550,24300,24300,24300,24300,13
20240607,134800,460831650,24300,24300,24400,24300,25
20240607,134700,460224050,24300,24350,24350,24300,30
20240607,134600,459493950,24350,24350,24350,24350,23
20240607,134500,458933900,24350,24350,24350,24350,11
20240607,134400,458666050,24350,24350,24350,24350,24
20240607,134300,458081650,24350,24350,24350,24350,25
20240607,134200,457472900,24350,24400,24400,24350,19
20240607,134100,457009750,24400,24400,24400,24400,22
20240607,134000,456472950,24400,24400,24400,24400,18
20240607,133900,456033750,24400,24400,24450,24400,19
20240607,133800,455570100,24400,24400,24400,24400,17
20240607,133700,455155300,24400,24400,24400,24400,27
20240607,133600,454496500,24400,24400,24400,24400,5
20240607,133500,454374500,24400,24400,24400,24400,15
20240607,133400,454008500,24400,24400,24400,24400,153
20240607,133300,450275300,24400,24400,24400,24400,1
20240607,133200,450250900,24450,24450,24450,24450,0
20240607,133100,450250900,24450,24450,24450,24450,0
20240607,133000,450250900,24450,24450,24450,24450,81
20240607,132900,448270450,24450,24450,24450,24450,874
20240607,132800,426901150,24450,24450,24450,24450,5
20240607,132700,426778900,24450,24450,24450,24450,105
20240607,132600,424211650,24450,24450,24450,24450,100
20240607,132500,421766650,24500,24500,24500,24500,1
20240607,132400,421742150,24500,24500,24500,24500,0
20240607,132300,421742150,24500,24450,24500,24450,824
20240607,132200,401556650,24500,24450,24500,24450,225
20240607,132100,396052900,24400,24400,24400,24400,0
20240607,132000,396052900,24400,24400,24400,24400,502
20240607,131900,383804100,24400,24400,24400,24400,1
20240607,131800,383779700,24350,24350,24350,24350,0
20240607,131700,383779700,24350,24350,24350,24350,0
20240607,131600,383779700,24350,24350,24350,24350,0
20240607,131500,383779700,24350,24350,24350,24350,1
20240607,131400,383755350,24350,24350,24350,24350,0
20240607,131300,383755350,24350,24350,24350,24350,40
20240607,131200,382781350,24400,24400,24400,24400,149
20240607,131100,379145750,24400,24400,24400,24400,0
20240607,131000,379145750,24400,24400,24400,24400,0
20240607,130900,379145750,24400,24400,24400,24400,0
20240607,130800,379145750,24400,24400,24400,24400,0
20240607,130700,379145750,24400,24400,24400,24400,55
20240607,130600,377803750,24450,24450,24450,24450,0
20240607,130500,377803750,24450,24450,24450,24450,0
20240607,130400,377803750,24450,24450,24450,24450,5
20240607,130300,377681500,24400,24400,24400,24400,38
20240607,130200,376754300,24400,24400,24400,24400,8
20240607,130100,376559100,24350,24350,24350,24350,0
20240607,130000,376559100,24350,24350,24350,24350,0
20240607,125900,376559100,24350,24350,24350,24350,0
20240607,125800,376559100,24350,24350,24350,24350,64
20240607,125700,375000700,24350,24350,24350,24350,108
20240607,125600,372370900,24350,24350,24350,24350,0
20240607,125500,372370900,24350,24350,24350,24350,45
20240607,125400,371275150,24350,24350,24350,24350,0
20240607,125300,371275150,24350,24350,24350,24350,11
20240607,125200,371007300,24400,24400,24400,24400,0
20240607,125100,371007300,24400,24400,24400,24400,487
20240607,125000,359124500,24450,24450,24450,24450,1
20240607,124900,359100050,24450,24450,24450,24450,0
20240607,124800,359100050,24450,24450,24450,24450,297
20240607,124700,351838400,24450,24450,24450,24450,0
20240607,124600,351838400,24450,24450,24450,24450,1
20240607,124500,351813950,24450,24400,24450,24400,44
20240607,124400,350740150,24450,24450,24450,24450,0
20240607,124300,350740150,24450,24450,24450,24450,0
20240607,124200,350740150,24450,24450,24450,24450,284
20240607,124100,343796350,24450,24450,24450,24450,424
20240607,124000,333429550,24450,24450,24450,24450,10
20240607,123900,333185050,24450,24450,24450,24450,0
20240607,123800,333185050,24450,24450,24450,24450,1
20240607,123700,333160600,24400,24450,24450,24400,127
20240607,123600,330059650,24450,24450,24450,24450,0
20240607,123500,330059650,24450,24450,24450,24450,0
20240607,123400,330059650,24450,24450,24450,24450,0
20240607,123300,330059650,24450,24450,24450,24450,36
20240607,123200,329179450,24450,24450,24450,24450,54
20240607,123100,327859150,24450,24450,24450,24450,49
20240607,123000,326661100,24400,24400,24400,24400,2
20240607,122900,326612300,24400,24400,24400,24400,0
20240607,122800,326612300,24400,24400,24400,24400,0
20240607,122700,326612300,24400,24400,24400,24400,301
20240607,122600,319267900,24450,24450,24450,24450,0
20240607,122500,319267900,24450,24450,24450,24450,17
20240607,122400,318852250,24400,24400,24400,24400,48
20240607,122300,317681050,24450,24450,24450,24450,10
20240607,122200,317436550,24350,24400,24450,24350,700
20240607,122100,300356200,24400,24400,24400,24400,36
20240607,122000,299477800,24400,24400,24400,24400,0
20240607,121900,299477800,24400,24300,24400,24300,3107
20240607,121800,223921550,24300,24300,24300,24300,8
20240607,121700,223727150,24300,24300,24300,24300,14
20240607,121600,223386950,24300,24300,24300,24300,1
20240607,121500,223362650,24300,24300,24300,24300,18
20240607,121400,222925250,24300,24300,24300,24300,0
20240607,121300,222925250,24300,24300,24300,24300,11
20240607,121200,222657950,24300,24300,24300,24300,20
20240607,121100,222171950,24300,24300,24300,24300,0
20240607,121000,222171950,24300,24300,24300,24300,0
20240607,120900,222171950,24300,24300,24300,24300,28
20240607,120800,221491550,24300,24300,24300,24300,0
20240607,120700,221491550,24300,24300,24300,24300,3
20240607,120600,221418650,24300,24300,24300,24300,0
20240607,120500,221418650,24300,24300,24300,24300,20
20240607,120400,220932650,24300,24300,24300,24300,0
20240607,120300,220932650,24300,24300,24300,24300,0
20240607,120200,220932650,24300,24300,24300,24300,41
20240607,120100,219936350,24350,24350,24350,24350,2
20240607,120000,219887650,24250,24250,24250,24250,100
20240607,115900,217462650,24300,24300,24300,24300,20
20240607,115800,216976650,24300,24300,24300,24300,0
20240607,115700,216976650,24300,24300,24300,24300,0
20240607,115600,216976650,24300,24300,24300,24300,0
20240607,115500,216976650,24300,24250,24300,24250,3
20240607,115400,216903800,24200,24200,24200,24200,0
20240607,115300,216903800,24200,24200,24200,24200,0
20240607,115200,216903800,24200,24200,24200,24200,0
20240607,115100,216903800,24200,24200,24200,24200,0
20240607,115000,216903800,24200,24200,24200,24200,0
20240607,114900,216903800,24200,24200,24200,24200,0
20240607,114800,216903800,24200,24200,24200,24200,0
20240607,114700,216903800,24200,24200,24200,24200,0
20240607,114600,216903800,24200,24200,24200,24200,0
20240607,114500,216903800,24200,24200,24200,24200,0
20240607,114400,216903800,24200,24200,24200,24200,0
20240607,114300,216903800,24200,24200,24200,24200,100
20240607,114200,214483800,24200,24200,24200,24200,0
20240607,114100,214483800,24200,24250,24250,24200,100
20240607,114000,212060500,24300,24300,24300,24300,175
20240607,113900,207808000,24300,24300,24300,24300,42
20240607,113800,206787400,24300,24300,24300,24300,0
20240607,113700,206787400,24300,24300,24300,24300,100
20240607,113600,204357400,24300,24300,24300,24300,300
20240607,113500,197067400,24300,24350,24350,24300,57
20240607,113400,195681700,24350,24350,24350,24350,0
20240607,113300,195681700,24350,24350,24350,24350,92
20240607,113200,193441500,24300,24300,24300,24300,55
20240607,113100,192105000,24300,24300,24300,24300,11
20240607,113000,191837700,24300,24300,24300,24300,0
20240607,112900,191837700,24300,24300,24300,24300,1
20240607,112800,191813400,24300,24300,24300,24300,404
20240607,112700,181996200,24250,24250,24250,24250,5
20240607,112600,181874950,24250,24250,24250,24250,0
20240607,112500,181874950,24250,24250,24250,24250,0
20240607,112400,181874950,24250,24250,24250,24250,0
20240607,112300,181874950,24250,24250,24250,24250,60
20240607,112200,180419950,24300,24300,24300,24300,0
20240607,112100,180419950,24300,24300,24300,24300,0
20240607,112000,180419950,24300,24300,24300,24300,7
20240607,111900,180249850,24250,24250,24250,24250,0
20240607,111800,180249850,24250,24250,24250,24250,0
20240607,111700,180249850,24250,24250,24250,24250,0
20240607,111600,180249850,24250,24250,24250,24250,80
20240607,111500,178309850,24250,24250,24250,24250,1
20240607,111400,178285600,24200,24200,24200,24200,0
20240607,111300,178285600,24200,24200,24200,24200,2
20240607,111200,178237200,24200,24200,24200,24200,4
20240607,111100,178140400,24200,24200,24200,24200,3
20240607,111000,178067800,24200,24200,24200,24200,0
20240607,110900,178067800,24200,24250,24250,24200,1008
20240607,110800,153669400,24250,24250,24250,24250,5
20240607,110700,153548150,24250,24250,24250,24250,0
20240607,110600,153548150,24250,24250,24250,24250,0
20240607,110500,153548150,24250,24250,24250,24250,0
20240607,110400,153548150,24250,24250,24250,24250,4
20240607,110300,153451150,24250,24250,24250,24250,7
20240607,110200,153281400,24250,24250,24250,24250,0
20240607,110100,153281400,24250,24250,24250,24250,0
20240607,110000,153281400,24250,24250,24250,24250,0
20240607,105900,153281400,24250,24250,24250,24250,14
20240607,105800,152941900,24250,24250,24250,24250,0
20240607,105700,152941900,24250,24250,24250,24250,0
20240607,105600,152941900,24250,24250,24250,24250,0
20240607,105500,152941900,24250,24250,24250,24250,0
20240607,105400,152941900,24250,24250,24250,24250,10
20240607,105300,152699400,24250,24250,24250,24250,10
20240607,105200,152456900,24250,24250,24250,24250,0
20240607,105100,152456900,24250,24250,24250,24250,201
20240607,105000,147582650,24250,24250,24250,24250,0
20240607,104900,147582650,24250,24250,24250,24250,0
20240607,104800,147582650,24250,24250,24250,24250,51
20240607,104700,146345900,24250,24250,24250,24250,115
20240607,104600,143557150,24300,24300,24350,24300,639
20240607,104500,128020000,24300,24300,24300,24300,0
20240607,104400,128020000,24300,24300,24300,24300,0
20240607,104300,128020000,24300,24300,24300,24300,0
20240607,104200,128020000,24300,24300,24300,24300,9
20240607,104100,127801300,24300,24300,24300,24300,0
20240607,104000,127801300,24300,24300,24300,24300,2
20240607,103900,127752700,24250,24250,24250,24250,134
20240607,103800,124503200,24250,24300,24300,24250,119
20240607,103700,121617000,24300,24300,24300,24300,0
20240607,103600,121617000,24300,24300,24300,24300,6
20240607,103500,121471200,24300,24300,24300,24300,22
20240607,103400,120936600,24250,24250,24250,24250,0
20240607,103300,120936600,24250,24300,24300,24250,45
20240607,103200,119844300,24300,24300,24300,24300,0
20240607,103100,119844300,24300,24300,24300,24250,156
20240607,103000,116053600,24300,24250,24300,24250,93
20240607,102900,113798200,24300,24300,24300,24300,8
20240607,102800,113603800,24300,24300,24300,24300,6
20240607,102700,113458000,24300,24300,24300,24300,22
20240607,102600,112923400,24300,24300,24300,24300,1
20240607,102500,112899100,24300,24300,24300,24300,0
20240607,102400,112899100,24300,24300,24300,24300,0
20240607,102300,112899100,24300,24300,24300,24300,2
20240607,102200,112850500,24300,24300,24300,24300,0
20240607,102100,112850500,24300,24250,24300,24250,68
20240607,102000,111200350,24250,24250,24250,24250,1
20240607,101900,111176100,24300,24300,24300,24300,4
20240607,101800,111078900,24250,24250,24250,24250,0
20240607,101700,111078900,24250,24250,24250,24250,0
20240607,101600,111078900,24250,24250,24250,24250,0
20240607,101500,111078900,24250,24250,24250,24250,2
20240607,101400,111030400,24250,24250,24250,24250,17
20240607,101300,110618150,24250,24250,24250,24250,30
20240607,101200,109890650,24250,24250,24250,24250,0
20240607,101100,109890650,24250,24250,24250,24250,0
20240607,101000,109890650,24250,24250,24250,24250,200
20240607,100900,105040650,24300,24300,24300,24300,0
20240607,100800,105040650,24300,24300,24300,24300,0
20240607,100700,105040650,24300,24300,24300,24300,0
20240607,100600,105040650,24300,24300,24300,24300,0
20240607,100500,105040650,24300,24300,24300,24300,0
20240607,100400,105040650,24300,24300,24300,24300,0
20240607,100300,105040650,24300,24300,24300,24300,5
20240607,100200,104919150,24250,24300,24300,24250,205
20240607,100100,99947650,24300,24300,24300,24300,0
20240607,100000,99947650,24300,24250,24300,24250,127
20240607,095900,96866750,24250,24250,24250,24250,0
20240607,095800,96866750,24250,24250,24250,24250,5
20240607,095700,96745500,24250,24250,24250,24250,0
20240607,095600,96745500,24250,24250,24250,24250,0
20240607,095500,96745500,24250,24300,24300,24250,217
20240607,095400,91482150,24250,24250,24250,24250,4
20240607,095300,91385150,24250,24300,24300,24250,188
20240607,095200,86826100,24300,24300,24300,24300,0
20240607,095100,86826100,24300,24300,24300,24300,23
20240607,095000,86267200,24250,24250,24250,24250,0
20240607,094900,86267200,24250,24250,24250,24250,7
20240607,094800,86097450,24300,24300,24300,24300,0
20240607,094700,86097450,24300,24300,24300,24300,0
20240607,094600,86097450,24300,24300,24300,24300,0
20240607,094500,86097450,24300,24300,24300,24300,21
20240607,094400,85587150,24300,24300,24300,24300,23
20240607,094300,85028250,24300,24300,24300,24300,16
20240607,094200,84639450,24250,24250,24250,24250,10
20240607,094100,84396950,24250,24250,24250,24250,39
20240607,094000,83451200,24250,24250,24250,24250,33
20240607,093900,82650950,24250,24250,24250,24250,511
20240607,093800,70259200,24250,24250,24250,24250,0
20240607,093700,70259200,24250,24300,24300,24250,22
20240607,093600,69725200,24300,24250,24300,24250,12
20240607,093500,69434100,24250,24300,24300,24250,2
20240607,093400,69385550,24300,24300,24300,24300,122
20240607,093300,66420950,24300,24250,24300,24250,76
20240607,093200,64574200,24350,24250,24350,24250,7
20240607,093100,64404050,24250,24250,24250,24250,0
20240607,093000,64404050,24250,24250,24250,24250,1
20240607,092900,64379800,24350,24300,24350,24300,934
20240607,092800,41682100,24300,24250,24300,24200,475
20240607,092700,30162800,24200,24200,24200,24200,0
20240607,092600,30162800,24200,24200,24200,24200,0
20240607,092500,30162800,24200,24150,24250,24150,327
20240607,092400,22249000,24200,24150,24200,24150,73
20240607,092300,20484950,24150,24150,24150,24150,50
20240607,092200,19277450,24150,24150,24150,24150,63
20240607,092100,17756000,24150,24200,24200,24150,32
20240607,092000,16982100,24150,24200,24200,24150,11
20240607,091900,16715950,24150,24200,24200,24150,10
20240607,091800,16474200,24150,24150,24150,24150,90
20240607,091700,14300700,24100,24100,24100,24100,0
20240607,091600,14300700,24100,24100,24100,24100,70
20240607,091500,12613700,24100,24100,24100,24100,0
20240607,091400,12613700,24100,24100,24100,24100,80
20240607,091300,10685700,24000,24000,24000,24000,0
20240607,091200,10685700,24000,24000,24000,24000,0
20240607,091100,10685700,24000,24000,24000,24000,0
20240607,091000,10685700,24000,24000,24000,24000,100
20240607,090900,8285700,24000,24000,24000,24000,50
20240607,090800,7085700,24000,24000,24000,24000,15
20240607,090700,6725700,24000,24000,24000,24000,172
20240607,090600,2597700,24000,24000,24000,24000,0
20240607,090500,2597700,24000,24000,24000,24000,41
20240607,090400,1613700,24000,24000,24000,24000,0
20240607,090300,1613700,24000,24000,24000,24000,0
20240607,090200,1613700,24000,24150,24150,24000,31
20240607,090100,868200,24000,24000,24000,24000,0
20240607,090000,868200,24000,24150,24150,24000,36