KissMeData/033270/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191800,426742850,23250,23250,23250,23250,358
20240702,191700,426742850,23250,23250,23250,23250,0
20240702,191600,426742850,23250,23250,23250,23250,0
20240702,191500,426742850,23250,23250,23250,23250,0
20240702,191400,426742850,23250,23250,23250,23250,0
20240702,191300,426742850,23250,23250,23250,23250,0
20240702,191200,426742850,23250,23250,23250,23250,0
20240702,191100,426742850,23250,23250,23250,23250,0
20240702,191000,426742850,23250,23250,23250,23250,0
20240702,190900,426742850,23250,23250,23250,23250,0
20240702,190800,426742850,23250,23250,23250,23250,0
20240702,190700,426742850,23250,23250,23250,23250,0
20240702,190600,426742850,23250,23250,23250,23250,0
20240702,190500,426742850,23250,23250,23250,23250,0
20240702,190400,426742850,23250,23250,23250,23250,0
20240702,190300,426742850,23250,23250,23250,23250,0
20240702,190200,426742850,23250,23250,23250,23250,0
20240702,190100,426742850,23250,23250,23250,23250,0
20240702,190000,426742850,23250,23250,23250,23250,0
20240702,185900,426742850,23250,23250,23250,23250,0
20240702,185800,426742850,23250,23250,23250,23250,0
20240702,185700,426742850,23250,23250,23250,23250,0
20240702,185600,426742850,23250,23250,23250,23250,0
20240702,185500,426742850,23250,23250,23250,23250,0
20240702,185400,426742850,23250,23250,23250,23250,0
20240702,185300,426742850,23250,23250,23250,23250,0
20240702,185200,426742850,23250,23250,23250,23250,0
20240702,185100,426742850,23250,23250,23250,23250,0
20240702,185000,426742850,23250,23250,23250,23250,0
20240702,184900,426742850,23250,23250,23250,23250,0
20240702,184800,426742850,23250,23250,23250,23250,358
20240702,184700,426742850,23250,23250,23250,23250,0
20240702,184600,426742850,23250,23250,23250,23250,0
20240702,184500,426742850,23250,23250,23250,23250,0
20240702,184400,426742850,23250,23250,23250,23250,0
20240702,184300,426742850,23250,23250,23250,23250,0
20240702,184200,426742850,23250,23250,23250,23250,0
20240702,184100,426742850,23250,23250,23250,23250,0
20240702,184000,426742850,23250,23250,23250,23250,0
20240702,183900,426742850,23250,23250,23250,23250,0
20240702,183800,426742850,23250,23250,23250,23250,0
20240702,183700,426742850,23250,23250,23250,23250,0
20240702,183600,426742850,23250,23250,23250,23250,0
20240702,183500,426742850,23250,23250,23250,23250,0
20240702,183400,426742850,23250,23250,23250,23250,0
20240702,183300,426742850,23250,23250,23250,23250,0
20240702,183200,426742850,23250,23250,23250,23250,0
20240702,183100,426742850,23250,23250,23250,23250,0
20240702,183000,426742850,23250,23250,23250,23250,0
20240702,182900,426742850,23250,23250,23250,23250,0
20240702,182800,426742850,23250,23250,23250,23250,0
20240702,182700,426742850,23250,23250,23250,23250,0
20240702,182600,426742850,23250,23250,23250,23250,0
20240702,182500,426742850,23250,23250,23250,23250,0
20240702,182400,426742850,23250,23250,23250,23250,0
20240702,182300,426742850,23250,23250,23250,23250,0
20240702,182200,426742850,23250,23250,23250,23250,0
20240702,182100,426742850,23250,23250,23250,23250,0
20240702,182000,426742850,23250,23250,23250,23250,0
20240702,181900,426742850,23250,23250,23250,23250,0
20240702,181800,426742850,23250,23250,23250,23250,358
20240702,181700,426742850,23250,23250,23250,23250,0
20240702,181600,426742850,23250,23250,23250,23250,0
20240702,181500,426742850,23250,23250,23250,23250,0
20240702,181400,426742850,23250,23250,23250,23250,0
20240702,181300,426742850,23250,23250,23250,23250,0
20240702,181200,426742850,23250,23250,23250,23250,0
20240702,181100,426742850,23250,23250,23250,23250,0
20240702,181000,426742850,23250,23250,23250,23250,0
20240702,180900,426742850,23250,23250,23250,23250,0
20240702,180800,426742850,23250,23250,23250,23250,0
20240702,180700,426742850,23250,23250,23250,23250,0
20240702,180600,426742850,23250,23250,23250,23250,0
20240702,180500,426742850,23250,23250,23250,23250,0
20240702,180400,426742850,23250,23250,23250,23250,0
20240702,180300,426742850,23250,23250,23250,23250,0
20240702,180200,426742850,23250,23250,23250,23250,0
20240702,180100,426742850,23250,23250,23250,23250,0
20240702,180000,426742850,23250,23250,23250,23250,0
20240702,175900,426742850,23250,23250,23250,23250,0
20240702,175800,426742850,23250,23250,23250,23250,0
20240702,175700,426742850,23250,23250,23250,23250,0
20240702,175600,426742850,23250,23250,23250,23250,0
20240702,175500,426742850,23250,23250,23250,23250,0
20240702,175400,426742850,23250,23250,23250,23250,0
20240702,175300,426742850,23250,23250,23250,23250,0
20240702,175200,426742850,23250,23250,23250,23250,0
20240702,175100,426742850,23250,23250,23250,23250,0
20240702,175000,426742850,23250,23250,23250,23250,0
20240702,174900,426742850,23250,23250,23250,23250,0
20240702,174800,426742850,23250,23250,23250,23250,358
20240702,174700,426742850,23250,23250,23250,23250,0
20240702,174600,426742850,23250,23250,23250,23250,0
20240702,174500,426742850,23250,23250,23250,23250,0
20240702,174400,426742850,23250,23250,23250,23250,0
20240702,174300,426742850,23250,23250,23250,23250,0
20240702,174200,426742850,23250,23250,23250,23250,0
20240702,174100,426742850,23250,23250,23250,23250,0
20240702,174000,426742850,23250,23250,23250,23250,0
20240702,173900,426742850,23250,23250,23250,23250,0
20240702,173800,426742850,23250,23250,23250,23250,0
20240702,173700,426742850,23250,23250,23250,23250,0
20240702,173600,426742850,23250,23250,23250,23250,0
20240702,173500,426742850,23250,23250,23250,23250,0
20240702,173400,426742850,23250,23250,23250,23250,0
20240702,173300,426742850,23250,23250,23250,23250,0
20240702,173200,426742850,23250,23250,23250,23250,0
20240702,173100,426742850,23250,23250,23250,23250,0
20240702,173000,426742850,23250,23250,23250,23250,0
20240702,172900,426742850,23250,23250,23250,23250,0
20240702,172800,426742850,23250,23250,23250,23250,0
20240702,172700,426742850,23250,23250,23250,23250,0
20240702,172600,426742850,23250,23250,23250,23250,0
20240702,172500,426742850,23250,23250,23250,23250,0
20240702,172400,426742850,23250,23250,23250,23250,0
20240702,172300,426742850,23250,23250,23250,23250,0
20240702,172200,426742850,23250,23250,23250,23250,0
20240702,172100,426742850,23250,23250,23250,23250,0
20240702,172000,426742850,23250,23250,23250,23250,0
20240702,171900,426742850,23250,23250,23250,23250,0
20240702,171800,426742850,23250,23250,23250,23250,358
20240702,171700,426742850,23250,23250,23250,23250,0
20240702,171600,426742850,23250,23250,23250,23250,0
20240702,171500,426742850,23250,23250,23250,23250,0
20240702,171400,426742850,23250,23250,23250,23250,0
20240702,171300,426742850,23250,23250,23250,23250,0
20240702,171200,426742850,23250,23250,23250,23250,0
20240702,171100,426742850,23250,23250,23250,23250,0
20240702,171000,426742850,23250,23250,23250,23250,0
20240702,170900,426742850,23250,23250,23250,23250,0
20240702,170800,426742850,23250,23250,23250,23250,0
20240702,170700,426742850,23250,23250,23250,23250,0
20240702,170600,426742850,23250,23250,23250,23250,0
20240702,170500,426742850,23250,23250,23250,23250,0
20240702,170400,426742850,23250,23250,23250,23250,0
20240702,170300,426742850,23250,23250,23250,23250,0
20240702,170200,426742850,23250,23250,23250,23250,0
20240702,170100,426742850,23250,23250,23250,23250,0
20240702,170000,426742850,23250,23250,23250,23250,0
20240702,165900,426742850,23250,23250,23250,23250,0
20240702,165800,426742850,23250,23250,23250,23250,0
20240702,165700,426742850,23250,23250,23250,23250,0
20240702,165600,426742850,23250,23250,23250,23250,0
20240702,165500,426742850,23250,23250,23250,23250,0
20240702,165400,426742850,23250,23250,23250,23250,0
20240702,165300,426742850,23250,23250,23250,23250,0
20240702,165200,426742850,23250,23250,23250,23250,0
20240702,165100,426742850,23250,23250,23250,23250,0
20240702,165000,426742850,23250,23250,23250,23250,0
20240702,164900,426742850,23250,23250,23250,23250,0
20240702,164800,426742850,23250,23250,23250,23250,358
20240702,164700,426742850,23250,23250,23250,23250,0
20240702,164600,426742850,23250,23250,23250,23250,0
20240702,164500,426742850,23250,23250,23250,23250,0
20240702,164400,426742850,23250,23250,23250,23250,0
20240702,164300,426742850,23250,23250,23250,23250,0
20240702,164200,426742850,23250,23250,23250,23250,0
20240702,164100,426742850,23250,23250,23250,23250,0
20240702,164000,426742850,23250,23250,23250,23250,0
20240702,163900,426742850,23250,23250,23250,23250,0
20240702,163800,426742850,23250,23250,23250,23250,0
20240702,163700,426742850,23250,23250,23250,23250,0
20240702,163600,426742850,23250,23250,23250,23250,0
20240702,163500,426742850,23250,23250,23250,23250,0
20240702,163400,426742850,23250,23250,23250,23250,0
20240702,163300,426742850,23250,23250,23250,23250,0
20240702,163200,426742850,23250,23250,23250,23250,0
20240702,163100,426742850,23250,23250,23250,23250,0
20240702,163000,426742850,23250,23250,23250,23250,0
20240702,162900,426742850,23250,23250,23250,23250,0
20240702,162800,426742850,23250,23250,23250,23250,0
20240702,162700,426742850,23250,23250,23250,23250,0
20240702,162600,426742850,23250,23250,23250,23250,0
20240702,162500,426742850,23250,23250,23250,23250,0
20240702,162400,426742850,23250,23250,23250,23250,0
20240702,162300,426742850,23250,23250,23250,23250,0
20240702,162200,426742850,23250,23250,23250,23250,0
20240702,162100,426742850,23250,23250,23250,23250,0
20240702,162000,426742850,23250,23250,23250,23250,0
20240702,161900,426742850,23250,23250,23250,23250,0
20240702,161800,426742850,23250,23250,23250,23250,358
20240702,161700,426742850,23250,23250,23250,23250,0
20240702,161600,426742850,23250,23250,23250,23250,0
20240702,161500,426742850,23250,23250,23250,23250,0
20240702,161400,426742850,23250,23250,23250,23250,0
20240702,161300,426742850,23250,23250,23250,23250,0
20240702,161200,426742850,23250,23250,23250,23250,0
20240702,161100,426742850,23250,23250,23250,23250,0
20240702,161000,426742850,23250,23250,23250,23250,0
20240702,160900,426742850,23250,23250,23250,23250,0
20240702,160800,426742850,23250,23250,23250,23250,0
20240702,160700,426742850,23250,23250,23250,23250,0
20240702,160600,426742850,23250,23250,23250,23250,0
20240702,160500,426742850,23250,23250,23250,23250,0
20240702,160400,426742850,23250,23250,23250,23250,0
20240702,160300,426742850,23250,23250,23250,23250,0
20240702,160200,426742850,23250,23250,23250,23250,0
20240702,160100,426742850,23250,23250,23250,23250,0
20240702,160000,426742850,23250,23250,23250,23250,0
20240702,155900,426742850,23250,23250,23250,23250,0
20240702,155800,426742850,23250,23250,23250,23250,0
20240702,155700,426742850,23250,23250,23250,23250,0
20240702,155600,426742850,23250,23250,23250,23250,0
20240702,155500,426742850,23250,23250,23250,23250,0
20240702,155400,426742850,23250,23250,23250,23250,0
20240702,155300,426742850,23250,23250,23250,23250,0
20240702,155200,426742850,23250,23250,23250,23250,0
20240702,155100,426742850,23250,23250,23250,23250,0
20240702,155000,426742850,23250,23250,23250,23250,0
20240702,154900,426742850,23250,23250,23250,23250,0
20240702,154800,426742850,23250,23250,23250,23250,358
20240702,154700,426742850,23250,23250,23250,23250,0
20240702,154600,426742850,23250,23250,23250,23250,0
20240702,154500,426742850,23250,23250,23250,23250,0
20240702,154400,426742850,23250,23250,23250,23250,0
20240702,154300,426742850,23250,23250,23250,23250,0
20240702,154200,426742850,23250,23250,23250,23250,0
20240702,154100,426742850,23250,23250,23250,23250,0
20240702,154000,426742850,23250,23250,23250,23250,0
20240702,153900,426742850,23250,23250,23250,23250,0
20240702,153800,426742850,23250,23250,23250,23250,0
20240702,153700,426742850,23250,23250,23250,23250,0
20240702,153600,426742850,23250,23250,23250,23250,0
20240702,153500,426742850,23250,23250,23250,23250,0
20240702,153400,426742850,23250,23250,23250,23250,0
20240702,153300,426742850,23250,23250,23250,23250,0
20240702,153200,426742850,23250,23250,23250,23250,0
20240702,153100,426742850,23250,23250,23250,23250,0
20240702,153000,426742850,23250,23250,23250,23250,358
20240702,152900,418419350,23300,23300,23300,23300,0
20240702,152800,418419350,23300,23300,23300,23300,0
20240702,152700,418419350,23300,23300,23300,23300,0
20240702,152600,418419350,23300,23300,23300,23300,0
20240702,152500,418419350,23300,23300,23300,23300,0
20240702,152400,418419350,23300,23300,23300,23300,0
20240702,152300,418419350,23300,23300,23300,23300,0
20240702,152200,418419350,23300,23300,23300,23300,0
20240702,152100,418419350,23300,23300,23300,23300,0
20240702,152000,418419350,23300,23300,23300,23300,0
20240702,151900,418419350,23300,23400,23400,23300,130
20240702,151800,415378250,23400,23400,23400,23400,5
20240702,151700,415261250,23300,23300,23300,23300,0
20240702,151600,415261250,23300,23300,23300,23300,0
20240702,151500,415261250,23300,23300,23300,23300,33
20240702,151400,414492350,23400,23400,23400,23400,0
20240702,151300,414492350,23400,23400,23400,23400,0
20240702,151200,414492350,23400,23400,23400,23400,0
20240702,151100,414492350,23400,23350,23400,23350,10
20240702,151000,414258800,23350,23300,23350,23300,2
20240702,150900,414212150,23300,23300,23300,23300,15
20240702,150800,413862650,23350,23350,23350,23350,2
20240702,150700,413815950,23400,23400,23400,23400,0
20240702,150600,413815950,23400,23400,23400,23400,0
20240702,150500,413815950,23400,23400,23400,23400,0
20240702,150400,413815950,23400,23400,23400,23400,0
20240702,150300,413815950,23400,23400,23400,23400,1
20240702,150200,413792550,23300,23300,23300,23300,4
20240702,150100,413699350,23400,23350,23400,23350,5
20240702,150000,413582550,23350,23350,23350,23350,1
20240702,145900,413559200,23400,23400,23400,23400,0
20240702,145800,413559200,23400,23400,23400,23400,1
20240702,145700,413535800,23300,23300,23300,23300,7
20240702,145600,413372700,23400,23400,23400,23400,0
20240702,145500,413372700,23400,23400,23400,23400,0
20240702,145400,413372700,23400,23400,23400,23400,0
20240702,145300,413372700,23400,23400,23400,23400,0
20240702,145200,413372700,23400,23300,23400,23300,7
20240702,145100,413209300,23400,23400,23400,23400,1
20240702,145000,413185900,23400,23400,23400,23400,0
20240702,144900,413185900,23400,23400,23400,23400,0
20240702,144800,413185900,23400,23300,23400,23300,13
20240702,144700,412882500,23400,23400,23400,23400,0
20240702,144600,412882500,23400,23300,23400,23300,551
20240702,144500,400044100,23300,23400,23400,23300,510
20240702,144400,388160900,23400,23400,23400,23400,12
20240702,144300,387880100,23350,23300,23350,23300,155
20240702,144200,384261050,23400,23400,23400,23400,8
20240702,144100,384073850,23400,23400,23400,23400,0
20240702,144000,384073850,23400,23400,23400,23400,10
20240702,143900,383839850,23400,23400,23400,23400,0
20240702,143800,383839850,23400,23400,23400,23400,0
20240702,143700,383839850,23400,23400,23400,23400,0
20240702,143600,383839850,23400,23400,23400,23400,0
20240702,143500,383839850,23400,23400,23400,23400,0
20240702,143400,383839850,23400,23400,23400,23400,0
20240702,143300,383839850,23400,23400,23400,23400,0
20240702,143200,383839850,23400,23300,23400,23300,290
20240702,143100,377082450,23300,23300,23300,23300,0
20240702,143000,377082450,23300,23300,23300,23300,42
20240702,142900,376103850,23350,23350,23350,23350,1
20240702,142800,376080500,23300,23300,23300,23300,0
20240702,142700,376080500,23300,23300,23300,23300,1
20240702,142600,376057200,23350,23350,23350,23350,0
20240702,142500,376057200,23350,23350,23350,23350,10
20240702,142400,375823700,23350,23350,23350,23350,22
20240702,142300,375310000,23400,23400,23400,23400,0
20240702,142200,375310000,23400,23400,23400,23400,0
20240702,142100,375310000,23400,23400,23400,23400,0
20240702,142000,375310000,23400,23400,23400,23400,0
20240702,141900,375310000,23400,23400,23400,23400,0
20240702,141800,375310000,23400,23400,23400,23400,0
20240702,141700,375310000,23400,23300,23400,23300,21
20240702,141600,374820600,23300,23300,23300,23300,0
20240702,141500,374820600,23300,23300,23300,23300,5
20240702,141400,374704100,23300,23300,23300,23300,20
20240702,141300,374238100,23400,23400,23400,23400,0
20240702,141200,374238100,23400,23400,23400,23400,0
20240702,141100,374238100,23400,23400,23400,23400,100
20240702,141000,371898100,23400,23400,23400,23400,0
20240702,140900,371898100,23400,23400,23400,23400,0
20240702,140800,371898100,23400,23400,23400,23400,0
20240702,140700,371898100,23400,23400,23400,23400,35
20240702,140600,371079100,23400,23300,23400,23300,39
20240702,140500,370170300,23300,23300,23300,23300,0
20240702,140400,370170300,23300,23300,23300,23300,100
20240702,140300,367840300,23300,23300,23300,23300,7
20240702,140200,367677200,23350,23350,23350,23350,0
20240702,140100,367677200,23350,23350,23350,23350,0
20240702,140000,367677200,23350,23350,23350,23350,0
20240702,135900,367677200,23350,23350,23350,23350,0
20240702,135800,367677200,23350,23350,23350,23350,0
20240702,135700,367677200,23350,23350,23350,23350,14
20240702,135600,367350300,23300,23300,23300,23300,0
20240702,135500,367350300,23300,23300,23300,23300,1
20240702,135400,367327000,23400,23400,23400,23400,0
20240702,135300,367327000,23400,23400,23400,23400,0
20240702,135200,367327000,23400,23400,23400,23400,0
20240702,135100,367327000,23400,23400,23400,23400,0
20240702,135000,367327000,23400,23400,23400,23400,0
20240702,134900,367327000,23400,23400,23400,23400,0
20240702,134800,367327000,23400,23400,23400,23400,0
20240702,134700,367327000,23400,23400,23400,23400,3
20240702,134600,367256800,23400,23400,23400,23400,0
20240702,134500,367256800,23400,23400,23400,23400,0
20240702,134400,367256800,23400,23400,23400,23400,0
20240702,134300,367256800,23400,23400,23400,23400,0
20240702,134200,367256800,23400,23400,23400,23400,0
20240702,134100,367256800,23400,23400,23400,23400,0
20240702,134000,367256800,23400,23400,23400,23400,0
20240702,133900,367256800,23400,23400,23400,23400,4
20240702,133800,367163200,23350,23350,23350,23350,0
20240702,133700,367163200,23350,23350,23350,23350,50
20240702,133600,365995700,23400,23400,23400,23400,0
20240702,133500,365995700,23400,23400,23400,23400,0
20240702,133400,365995700,23400,23400,23400,23400,0
20240702,133300,365995700,23400,23400,23400,23400,1
20240702,133200,365972300,23400,23400,23400,23400,0
20240702,133100,365972300,23400,23400,23400,23400,0
20240702,133000,365972300,23400,23400,23400,23400,0
20240702,132900,365972300,23400,23400,23400,23400,0
20240702,132800,365972300,23400,23400,23400,23400,0
20240702,132700,365972300,23400,23400,23400,23400,0
20240702,132600,365972300,23400,23400,23400,23400,0
20240702,132500,365972300,23400,23400,23400,23400,8
20240702,132400,365785100,23300,23300,23300,23300,0
20240702,132300,365785100,23300,23350,23350,23300,880
20240702,132200,345277200,23450,23450,23450,23450,150
20240702,132100,341759700,23350,23350,23350,23350,0
20240702,132000,341759700,23350,23350,23350,23350,220
20240702,131900,336622700,23350,23350,23350,23350,0
20240702,131800,336622700,23350,23350,23350,23350,5
20240702,131700,336505950,23400,23400,23400,23400,31
20240702,131600,335780550,23400,23500,23500,23400,620
20240702,131500,321268450,23450,23450,23450,23450,0
20240702,131400,321268450,23450,23450,23450,23450,20
20240702,131300,320799450,23450,23400,23450,23400,430
20240702,131200,310719050,23400,23400,23400,23400,4
20240702,131100,310625450,23400,23400,23400,23400,0
20240702,131000,310625450,23400,23400,23400,23400,100
20240702,130900,308285450,23400,23400,23400,23400,0
20240702,130800,308285450,23400,23400,23400,23400,0
20240702,130700,308285450,23400,23400,23400,23400,20
20240702,130600,307817450,23400,23400,23400,23400,0
20240702,130500,307817450,23400,23400,23400,23400,0
20240702,130400,307817450,23400,23400,23400,23400,0
20240702,130300,307817450,23400,23400,23400,23400,5
20240702,130200,307700450,23400,23400,23400,23400,0
20240702,130100,307700450,23400,23400,23400,23400,0
20240702,130000,307700450,23400,23400,23400,23400,0
20240702,125900,307700450,23400,23400,23400,23400,189
20240702,125800,303277850,23400,23400,23400,23400,0
20240702,125700,303277850,23400,23400,23400,23400,0
20240702,125600,303277850,23400,23400,23400,23400,2
20240702,125500,303231050,23300,23300,23300,23300,0
20240702,125400,303231050,23300,23300,23300,23300,28
20240702,125300,302578650,23400,23300,23400,23300,11
20240702,125200,302322250,23400,23400,23400,23400,103
20240702,125100,299912050,23400,23400,23400,23400,1
20240702,125000,299888650,23350,23350,23350,23350,60
20240702,124900,298487650,23350,23350,23350,23350,35
20240702,124800,297670400,23350,23350,23350,23350,1
20240702,124700,297647050,23350,23350,23350,23350,3
20240702,124600,297577000,23350,23300,23350,23300,2
20240702,124500,297530350,23300,23300,23300,23300,0
20240702,124400,297530350,23300,23300,23300,23300,0
20240702,124300,297530350,23300,23300,23300,23300,0
20240702,124200,297530350,23300,23300,23300,23300,0
20240702,124100,297530350,23300,23300,23300,23300,0
20240702,124000,297530350,23300,23300,23300,23300,100
20240702,123900,295200350,23300,23300,23300,23300,0
20240702,123800,295200350,23300,23300,23300,23300,400
20240702,123700,285880350,23300,23350,23350,23300,54
20240702,123600,284621950,23350,23350,23350,23350,0
20240702,123500,284621950,23350,23350,23350,23350,0
20240702,123400,284621950,23350,23350,23350,23350,57
20240702,123300,283291000,23350,23350,23350,23350,0
20240702,123200,283291000,23350,23350,23350,23350,14
20240702,123100,282964100,23350,23350,23350,23350,50
20240702,123000,281796600,23400,23400,23400,23400,0
20240702,122900,281796600,23400,23400,23400,23400,0
20240702,122800,281796600,23400,23400,23400,23400,0
20240702,122700,281796600,23400,23400,23400,23400,0
20240702,122600,281796600,23400,23400,23400,23400,0
20240702,122500,281796600,23400,23400,23400,23400,0
20240702,122400,281796600,23400,23400,23400,23400,32
20240702,122300,281047800,23400,23400,23400,23400,0
20240702,122200,281047800,23400,23300,23400,23300,115
20240702,122100,278368200,23300,23300,23300,23300,115
20240702,122000,275688700,23350,23350,23350,23350,0
20240702,121900,275688700,23350,23350,23350,23350,0
20240702,121800,275688700,23350,23350,23350,23350,0
20240702,121700,275688700,23350,23350,23350,23350,0
20240702,121600,275688700,23350,23350,23350,23350,0
20240702,121500,275688700,23350,23350,23350,23350,99
20240702,121400,273377050,23400,23400,23400,23400,0
20240702,121300,273377050,23400,23400,23400,23400,0
20240702,121200,273377050,23400,23400,23400,23400,1
20240702,121100,273353650,23350,23350,23350,23350,400
20240702,121000,264013650,23400,23400,23400,23400,0
20240702,120900,264013650,23400,23400,23400,23400,0
20240702,120800,264013650,23400,23400,23400,23400,0
20240702,120700,264013650,23400,23400,23400,23400,0
20240702,120600,264013650,23400,23400,23400,23400,8
20240702,120500,263826450,23450,23450,23450,23450,0
20240702,120400,263826450,23450,23450,23450,23450,0
20240702,120300,263826450,23450,23450,23450,23450,0
20240702,120200,263826450,23450,23450,23450,23450,0
20240702,120100,263826450,23450,23450,23450,23450,0
20240702,120000,263826450,23450,23450,23450,23450,0
20240702,115900,263826450,23450,23450,23450,23450,0
20240702,115800,263826450,23450,23450,23450,23450,0
20240702,115700,263826450,23450,23450,23450,23450,0
20240702,115600,263826450,23450,23450,23450,23450,0
20240702,115500,263826450,23450,23300,23450,23300,2
20240702,115400,263779700,23350,23350,23350,23350,0
20240702,115300,263779700,23350,23350,23350,23350,0
20240702,115200,263779700,23350,23400,23400,23350,600
20240702,115100,249769550,23400,23400,23400,23400,0
20240702,115000,249769550,23400,23400,23400,23400,0
20240702,114900,249769550,23400,23400,23400,23400,0
20240702,114800,249769550,23400,23400,23400,23400,0
20240702,114700,249769550,23400,23400,23400,23400,0
20240702,114600,249769550,23400,23400,23400,23400,0
20240702,114500,249769550,23400,23400,23400,23400,0
20240702,114400,249769550,23400,23400,23400,23400,0
20240702,114300,249769550,23400,23400,23400,23400,0
20240702,114200,249769550,23400,23400,23400,23400,0
20240702,114100,249769550,23400,23400,23400,23400,97
20240702,114000,247499750,23400,23400,23400,23400,3
20240702,113900,247429550,23400,23400,23400,23400,1
20240702,113800,247406150,23400,23400,23400,23400,0
20240702,113700,247406150,23400,23400,23400,23400,0
20240702,113600,247406150,23400,23400,23400,23400,0
20240702,113500,247406150,23400,23400,23400,23400,0
20240702,113400,247406150,23400,23400,23400,23400,28
20240702,113300,246750950,23400,23400,23400,23400,0
20240702,113200,246750950,23400,23400,23400,23400,72
20240702,113100,245066150,23400,23400,23400,23400,9
20240702,113000,244855550,23400,23400,23400,23400,15
20240702,112900,244504550,23400,23400,23400,23400,0
20240702,112800,244504550,23400,23400,23400,23400,120
20240702,112700,241696550,23400,23400,23400,23400,0
20240702,112600,241696550,23400,23400,23400,23400,0
20240702,112500,241696550,23400,23400,23400,23400,0
20240702,112400,241696550,23400,23400,23400,23400,0
20240702,112300,241696550,23400,23400,23400,23400,0
20240702,112200,241696550,23400,23400,23400,23400,20
20240702,112100,241228550,23400,23400,23400,23400,0
20240702,112000,241228550,23400,23400,23400,23400,9
20240702,111900,241017950,23450,23450,23450,23450,0
20240702,111800,241017950,23450,23450,23450,23450,0
20240702,111700,241017950,23450,23450,23450,23450,0
20240702,111600,241017950,23450,23350,23450,23250,451
20240702,111500,230502500,23400,23400,23400,23400,0
20240702,111400,230502500,23400,23400,23400,23400,0
20240702,111300,230502500,23400,23400,23400,23400,0
20240702,111200,230502500,23400,23400,23400,23400,0
20240702,111100,230502500,23400,23400,23400,23400,0
20240702,111000,230502500,23400,23400,23400,23400,50
20240702,110900,229332500,23400,23400,23400,23400,0
20240702,110800,229332500,23400,23400,23400,23400,0
20240702,110700,229332500,23400,23400,23400,23400,0
20240702,110600,229332500,23400,23400,23400,23400,0
20240702,110500,229332500,23400,23400,23400,23400,42
20240702,110400,228349700,23500,23500,23500,23500,0
20240702,110300,228349700,23500,23500,23500,23500,0
20240702,110200,228349700,23500,23500,23500,23500,0
20240702,110100,228349700,23500,23500,23500,23500,212
20240702,110000,223367700,23500,23500,23500,23500,0
20240702,105900,223367700,23500,23450,23500,23450,5
20240702,105800,223250400,23300,23300,23300,23300,0
20240702,105700,223250400,23300,23300,23300,23300,0
20240702,105600,223250400,23300,23300,23300,23300,0
20240702,105500,223250400,23300,23300,23300,23300,1
20240702,105400,223227100,23300,23300,23300,23300,205
20240702,105300,218450600,23300,23500,23500,23300,65
20240702,105200,216929250,23500,23500,23500,23500,1
20240702,105100,216905750,23350,23350,23350,23350,425
20240702,105000,206982000,23500,23500,23500,23500,0
20240702,104900,206982000,23500,23500,23500,23500,0
20240702,104800,206982000,23500,23500,23500,23500,0
20240702,104700,206982000,23500,23500,23500,23500,0
20240702,104600,206982000,23500,23500,23500,23500,0
20240702,104500,206982000,23500,23500,23500,23500,159
20240702,104400,203245500,23500,23500,23500,23500,0
20240702,104300,203245500,23500,23500,23500,23500,0
20240702,104200,203245500,23500,23500,23500,23500,35
20240702,104100,202423000,23500,23500,23500,23500,0
20240702,104000,202423000,23500,23500,23500,23500,0
20240702,103900,202423000,23500,23500,23500,23500,0
20240702,103800,202423000,23500,23500,23500,23500,76
20240702,103700,200637000,23500,23500,23500,23500,1
20240702,103600,200613500,23300,23300,23300,23300,205
20240702,103500,195837000,23350,23350,23350,23350,0
20240702,103400,195837000,23350,23350,23350,23350,29
20240702,103300,195159850,23500,23500,23500,23500,17
20240702,103200,194760350,23500,23450,23500,23450,230
20240702,103100,189361000,23550,23550,23550,23550,0
20240702,103000,189361000,23550,23550,23550,23550,0
20240702,102900,189361000,23550,23350,23550,23350,500
20240702,102800,177628850,23350,23250,23350,23250,438
20240702,102700,167444750,23300,23300,23300,23300,0
20240702,102600,167444750,23300,23300,23300,23300,0
20240702,102500,167444750,23300,23300,23300,23300,1
20240702,102400,167421450,23300,23300,23300,23300,0
20240702,102300,167421450,23300,23300,23300,23300,25
20240702,102200,166838950,23300,23300,23300,23300,0
20240702,102100,166838950,23300,23300,23300,23300,0
20240702,102000,166838950,23300,23300,23300,23300,0
20240702,101900,166838950,23300,23300,23300,23300,0
20240702,101800,166838950,23300,23300,23300,23300,1
20240702,101700,166815650,23300,23300,23300,23300,0
20240702,101600,166815650,23300,23300,23300,23300,21
20240702,101500,166326350,23300,23300,23300,23300,38
20240702,101400,165440950,23350,23350,23350,23350,2
20240702,101300,165394250,23350,23350,23350,23350,0
20240702,101200,165394250,23350,23350,23350,23350,0
20240702,101100,165394250,23350,23350,23350,23350,0
20240702,101000,165394250,23350,23350,23350,23350,2
20240702,100900,165347550,23400,23400,23400,23400,1
20240702,100800,165324150,23400,23400,23400,23400,0
20240702,100700,165324150,23400,23400,23400,23400,0
20240702,100600,165324150,23400,23400,23400,23400,0
20240702,100500,165324150,23400,23400,23400,23350,17
20240702,100400,164926400,23400,23400,23400,23400,0
20240702,100300,164926400,23400,23400,23400,23400,0
20240702,100200,164926400,23400,23400,23400,23400,0
20240702,100100,164926400,23400,23400,23400,23400,1
20240702,100000,164903000,23400,23400,23400,23400,51
20240702,095900,163709600,23300,23300,23300,23300,0
20240702,095800,163709600,23300,23300,23300,23300,10
20240702,095700,163476600,23300,23300,23300,23300,0
20240702,095600,163476600,23300,23300,23300,23300,65
20240702,095500,161962100,23300,23300,23300,23300,28
20240702,095400,161309700,23400,23450,23450,23400,17
20240702,095300,160911200,23450,23450,23450,23450,2
20240702,095200,160864300,23450,23450,23450,23450,0
20240702,095100,160864300,23450,23450,23450,23450,0
20240702,095000,160864300,23450,23450,23450,23450,0
20240702,094900,160864300,23450,23450,23450,23450,3
20240702,094800,160793950,23450,23450,23450,23450,0
20240702,094700,160793950,23450,23300,23450,23300,111
20240702,094600,158207500,23300,23300,23300,23300,3
20240702,094500,158137600,23300,23300,23300,23300,4
20240702,094400,158044400,23300,23300,23300,23300,196
20240702,094300,153477600,23300,23350,23350,23300,1164
20240702,094200,126313300,23400,23350,23400,23350,43
20240702,094100,125309050,23400,23400,23400,23400,60
20240702,094000,123905050,23450,23450,23450,23450,0
20240702,093900,123905050,23450,23450,23450,23450,0
20240702,093800,123905050,23450,23450,23450,23450,0
20240702,093700,123905050,23450,23450,23450,23450,1
20240702,093600,123881600,23450,23450,23450,23450,2
20240702,093500,123834700,23450,23450,23450,23450,0
20240702,093400,123834700,23450,23450,23450,23450,285
20240702,093300,117151450,23450,23450,23450,23450,0
20240702,093200,117151450,23450,23450,23450,23450,10
20240702,093100,116916950,23450,23450,23450,23450,269
20240702,093000,110608900,23500,23500,23500,23500,0
20240702,092900,110608900,23500,23500,23500,23500,2
20240702,092800,110561900,23600,23600,23600,23600,0
20240702,092700,110561900,23600,23600,23600,23600,0
20240702,092600,110561900,23600,23600,23600,23600,0
20240702,092500,110561900,23600,23600,23600,23600,0
20240702,092400,110561900,23600,23600,23600,23600,1
20240702,092300,110538300,23550,23550,23550,23550,91
20240702,092200,108395250,23550,23550,23550,23550,0
20240702,092100,108395250,23550,23550,23550,23550,0
20240702,092000,108395250,23550,23550,23550,23550,0
20240702,091900,108395250,23550,23550,23550,23550,45
20240702,091800,107335500,23550,23550,23550,23550,0
20240702,091700,107335500,23550,23550,23550,23550,0
20240702,091600,107335500,23550,23550,23550,23550,69
20240702,091500,105710550,23550,23550,23550,23550,0
20240702,091400,105710550,23550,23450,23550,23450,480
20240702,091300,94454150,23600,23500,23600,23150,3103
20240702,091200,22088450,23550,23550,23550,23550,93
20240702,091100,19898300,23550,23550,23550,23550,130
20240702,091000,16836800,23550,23600,23600,23550,43
20240702,090900,15823650,23600,23600,23600,23600,0
20240702,090800,15823650,23600,23550,23600,23550,384
20240702,090700,6773050,23600,23600,23600,23600,1
20240702,090600,6749450,23600,23600,23600,23600,4
20240702,090500,6655050,23600,23600,23600,23600,100
20240702,090400,4295050,23600,23600,23600,23600,0
20240702,090300,4295050,23600,23600,23600,23600,0
20240702,090200,4295050,23600,23600,23600,23600,100
20240702,090100,1935050,23600,23600,23600,23600,0
20240702,090000,1935050,23600,23600,23600,23600,79