KissMeData/033270/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191900,359683700,23400,23400,23400,23400,358
20240708,191800,359683700,23400,23400,23400,23400,0
20240708,191700,359683700,23400,23400,23400,23400,0
20240708,191600,359683700,23400,23400,23400,23400,0
20240708,191500,359683700,23400,23400,23400,23400,0
20240708,191400,359683700,23400,23400,23400,23400,0
20240708,191300,359683700,23400,23400,23400,23400,0
20240708,191200,359683700,23400,23400,23400,23400,0
20240708,191100,359683700,23400,23400,23400,23400,0
20240708,191000,359683700,23400,23400,23400,23400,0
20240708,190900,359683700,23400,23400,23400,23400,0
20240708,190800,359683700,23400,23400,23400,23400,0
20240708,190700,359683700,23400,23400,23400,23400,0
20240708,190600,359683700,23400,23400,23400,23400,0
20240708,190500,359683700,23400,23400,23400,23400,0
20240708,190400,359683700,23400,23400,23400,23400,0
20240708,190300,359683700,23400,23400,23400,23400,0
20240708,190200,359683700,23400,23400,23400,23400,0
20240708,190100,359683700,23400,23400,23400,23400,0
20240708,190000,359683700,23400,23400,23400,23400,0
20240708,185900,359683700,23400,23400,23400,23400,0
20240708,185800,359683700,23400,23400,23400,23400,0
20240708,185700,359683700,23400,23400,23400,23400,0
20240708,185600,359683700,23400,23400,23400,23400,0
20240708,185500,359683700,23400,23400,23400,23400,0
20240708,185400,359683700,23400,23400,23400,23400,0
20240708,185300,359683700,23400,23400,23400,23400,0
20240708,185200,359683700,23400,23400,23400,23400,0
20240708,185100,359683700,23400,23400,23400,23400,0
20240708,185000,359683700,23400,23400,23400,23400,0
20240708,184900,359683700,23400,23400,23400,23400,358
20240708,184800,359683700,23400,23400,23400,23400,0
20240708,184700,359683700,23400,23400,23400,23400,0
20240708,184600,359683700,23400,23400,23400,23400,0
20240708,184500,359683700,23400,23400,23400,23400,0
20240708,184400,359683700,23400,23400,23400,23400,0
20240708,184300,359683700,23400,23400,23400,23400,0
20240708,184200,359683700,23400,23400,23400,23400,0
20240708,184100,359683700,23400,23400,23400,23400,0
20240708,184000,359683700,23400,23400,23400,23400,0
20240708,183900,359683700,23400,23400,23400,23400,0
20240708,183800,359683700,23400,23400,23400,23400,0
20240708,183700,359683700,23400,23400,23400,23400,0
20240708,183600,359683700,23400,23400,23400,23400,0
20240708,183500,359683700,23400,23400,23400,23400,0
20240708,183400,359683700,23400,23400,23400,23400,0
20240708,183300,359683700,23400,23400,23400,23400,0
20240708,183200,359683700,23400,23400,23400,23400,0
20240708,183100,359683700,23400,23400,23400,23400,0
20240708,183000,359683700,23400,23400,23400,23400,0
20240708,182900,359683700,23400,23400,23400,23400,0
20240708,182800,359683700,23400,23400,23400,23400,0
20240708,182700,359683700,23400,23400,23400,23400,0
20240708,182600,359683700,23400,23400,23400,23400,0
20240708,182500,359683700,23400,23400,23400,23400,0
20240708,182400,359683700,23400,23400,23400,23400,0
20240708,182300,359683700,23400,23400,23400,23400,0
20240708,182200,359683700,23400,23400,23400,23400,0
20240708,182100,359683700,23400,23400,23400,23400,0
20240708,182000,359683700,23400,23400,23400,23400,0
20240708,181900,359683700,23400,23400,23400,23400,358
20240708,181800,359683700,23400,23400,23400,23400,0
20240708,181700,359683700,23400,23400,23400,23400,0
20240708,181600,359683700,23400,23400,23400,23400,0
20240708,181500,359683700,23400,23400,23400,23400,0
20240708,181400,359683700,23400,23400,23400,23400,0
20240708,181300,359683700,23400,23400,23400,23400,0
20240708,181200,359683700,23400,23400,23400,23400,0
20240708,181100,359683700,23400,23400,23400,23400,0
20240708,181000,359683700,23400,23400,23400,23400,0
20240708,180900,359683700,23400,23400,23400,23400,0
20240708,180800,359683700,23400,23400,23400,23400,0
20240708,180700,359683700,23400,23400,23400,23400,0
20240708,180600,359683700,23400,23400,23400,23400,0
20240708,180500,359683700,23400,23400,23400,23400,0
20240708,180400,359683700,23400,23400,23400,23400,0
20240708,180300,359683700,23400,23400,23400,23400,0
20240708,180200,359683700,23400,23400,23400,23400,0
20240708,180100,359683700,23400,23400,23400,23400,0
20240708,180000,359683700,23400,23400,23400,23400,0
20240708,175900,359683700,23400,23400,23400,23400,0
20240708,175800,359683700,23400,23400,23400,23400,0
20240708,175700,359683700,23400,23400,23400,23400,0
20240708,175600,359683700,23400,23400,23400,23400,0
20240708,175500,359683700,23400,23400,23400,23400,0
20240708,175400,359683700,23400,23400,23400,23400,0
20240708,175300,359683700,23400,23400,23400,23400,0
20240708,175200,359683700,23400,23400,23400,23400,0
20240708,175100,359683700,23400,23400,23400,23400,0
20240708,175000,359683700,23400,23400,23400,23400,0
20240708,174900,359683700,23400,23400,23400,23400,358
20240708,174800,359683700,23400,23400,23400,23400,0
20240708,174700,359683700,23400,23400,23400,23400,0
20240708,174600,359683700,23400,23400,23400,23400,0
20240708,174500,359683700,23400,23400,23400,23400,0
20240708,174400,359683700,23400,23400,23400,23400,0
20240708,174300,359683700,23400,23400,23400,23400,0
20240708,174200,359683700,23400,23400,23400,23400,0
20240708,174100,359683700,23400,23400,23400,23400,0
20240708,174000,359683700,23400,23400,23400,23400,0
20240708,173900,359683700,23400,23400,23400,23400,0
20240708,173800,359683700,23400,23400,23400,23400,0
20240708,173700,359683700,23400,23400,23400,23400,0
20240708,173600,359683700,23400,23400,23400,23400,0
20240708,173500,359683700,23400,23400,23400,23400,0
20240708,173400,359683700,23400,23400,23400,23400,0
20240708,173300,359683700,23400,23400,23400,23400,0
20240708,173200,359683700,23400,23400,23400,23400,0
20240708,173100,359683700,23400,23400,23400,23400,0
20240708,173000,359683700,23400,23400,23400,23400,0
20240708,172900,359683700,23400,23400,23400,23400,0
20240708,172800,359683700,23400,23400,23400,23400,0
20240708,172700,359683700,23400,23400,23400,23400,0
20240708,172600,359683700,23400,23400,23400,23400,0
20240708,172500,359683700,23400,23400,23400,23400,0
20240708,172400,359683700,23400,23400,23400,23400,0
20240708,172300,359683700,23400,23400,23400,23400,0
20240708,172200,359683700,23400,23400,23400,23400,0
20240708,172100,359683700,23400,23400,23400,23400,0
20240708,172000,359683700,23400,23400,23400,23400,0
20240708,171900,359683700,23400,23400,23400,23400,358
20240708,171800,359683700,23400,23400,23400,23400,0
20240708,171700,359683700,23400,23400,23400,23400,0
20240708,171600,359683700,23400,23400,23400,23400,0
20240708,171500,359683700,23400,23400,23400,23400,0
20240708,171400,359683700,23400,23400,23400,23400,0
20240708,171300,359683700,23400,23400,23400,23400,0
20240708,171200,359683700,23400,23400,23400,23400,0
20240708,171100,359683700,23400,23400,23400,23400,0
20240708,171000,359683700,23400,23400,23400,23400,0
20240708,170900,359683700,23400,23400,23400,23400,0
20240708,170800,359683700,23400,23400,23400,23400,0
20240708,170700,359683700,23400,23400,23400,23400,0
20240708,170600,359683700,23400,23400,23400,23400,0
20240708,170500,359683700,23400,23400,23400,23400,0
20240708,170400,359683700,23400,23400,23400,23400,0
20240708,170300,359683700,23400,23400,23400,23400,0
20240708,170200,359683700,23400,23400,23400,23400,0
20240708,170100,359683700,23400,23400,23400,23400,0
20240708,170000,359683700,23400,23400,23400,23400,0
20240708,165900,359683700,23400,23400,23400,23400,0
20240708,165800,359683700,23400,23400,23400,23400,0
20240708,165700,359683700,23400,23400,23400,23400,0
20240708,165600,359683700,23400,23400,23400,23400,0
20240708,165500,359683700,23400,23400,23400,23400,0
20240708,165400,359683700,23400,23400,23400,23400,0
20240708,165300,359683700,23400,23400,23400,23400,0
20240708,165200,359683700,23400,23400,23400,23400,0
20240708,165100,359683700,23400,23400,23400,23400,0
20240708,165000,359683700,23400,23400,23400,23400,0
20240708,164900,359683700,23400,23400,23400,23400,358
20240708,164800,359683700,23400,23400,23400,23400,0
20240708,164700,359683700,23400,23400,23400,23400,0
20240708,164600,359683700,23400,23400,23400,23400,0
20240708,164500,359683700,23400,23400,23400,23400,0
20240708,164400,359683700,23400,23400,23400,23400,0
20240708,164300,359683700,23400,23400,23400,23400,0
20240708,164200,359683700,23400,23400,23400,23400,0
20240708,164100,359683700,23400,23400,23400,23400,0
20240708,164000,359683700,23400,23400,23400,23400,0
20240708,163900,359683700,23400,23400,23400,23400,0
20240708,163800,359683700,23400,23400,23400,23400,0
20240708,163700,359683700,23400,23400,23400,23400,0
20240708,163600,359683700,23400,23400,23400,23400,0
20240708,163500,359683700,23400,23400,23400,23400,0
20240708,163400,359683700,23400,23400,23400,23400,0
20240708,163300,359683700,23400,23400,23400,23400,0
20240708,163200,359683700,23400,23400,23400,23400,0
20240708,163100,359683700,23400,23400,23400,23400,0
20240708,163000,359683700,23400,23400,23400,23400,0
20240708,162900,359683700,23400,23400,23400,23400,0
20240708,162800,359683700,23400,23400,23400,23400,0
20240708,162700,359683700,23400,23400,23400,23400,0
20240708,162600,359683700,23400,23400,23400,23400,0
20240708,162500,359683700,23400,23400,23400,23400,0
20240708,162400,359683700,23400,23400,23400,23400,0
20240708,162300,359683700,23400,23400,23400,23400,0
20240708,162200,359683700,23400,23400,23400,23400,0
20240708,162100,359683700,23400,23400,23400,23400,0
20240708,162000,359683700,23400,23400,23400,23400,0
20240708,161900,359683700,23400,23400,23400,23400,358
20240708,161800,359683700,23400,23400,23400,23400,0
20240708,161700,359683700,23400,23400,23400,23400,0
20240708,161600,359683700,23400,23400,23400,23400,0
20240708,161500,359683700,23400,23400,23400,23400,0
20240708,161400,359683700,23400,23400,23400,23400,0
20240708,161300,359683700,23400,23400,23400,23400,0
20240708,161200,359683700,23400,23400,23400,23400,0
20240708,161100,359683700,23400,23400,23400,23400,0
20240708,161000,359683700,23400,23400,23400,23400,0
20240708,160900,359683700,23400,23400,23400,23400,0
20240708,160800,359683700,23400,23400,23400,23400,0
20240708,160700,359683700,23400,23400,23400,23400,0
20240708,160600,359683700,23400,23400,23400,23400,0
20240708,160500,359683700,23400,23400,23400,23400,0
20240708,160400,359683700,23400,23400,23400,23400,0
20240708,160300,359683700,23400,23400,23400,23400,0
20240708,160200,359683700,23400,23400,23400,23400,0
20240708,160100,359683700,23400,23400,23400,23400,0
20240708,160000,359683700,23400,23400,23400,23400,0
20240708,155900,359683700,23400,23400,23400,23400,0
20240708,155800,359683700,23400,23400,23400,23400,0
20240708,155700,359683700,23400,23400,23400,23400,0
20240708,155600,359683700,23400,23400,23400,23400,0
20240708,155500,359683700,23400,23400,23400,23400,0
20240708,155400,359683700,23400,23400,23400,23400,0
20240708,155300,359683700,23400,23400,23400,23400,0
20240708,155200,359683700,23400,23400,23400,23400,0
20240708,155100,359683700,23400,23400,23400,23400,0
20240708,155000,359683700,23400,23400,23400,23400,0
20240708,154900,359683700,23400,23400,23400,23400,358
20240708,154800,359683700,23400,23400,23400,23400,0
20240708,154700,359683700,23400,23400,23400,23400,0
20240708,154600,359683700,23400,23400,23400,23400,0
20240708,154500,359683700,23400,23400,23400,23400,0
20240708,154400,359683700,23400,23400,23400,23400,0
20240708,154300,359683700,23400,23400,23400,23400,0
20240708,154200,359683700,23400,23400,23400,23400,0
20240708,154100,359683700,23400,23400,23400,23400,0
20240708,154000,359683700,23400,23400,23400,23400,0
20240708,153900,359683700,23400,23400,23400,23400,0
20240708,153800,359683700,23400,23400,23400,23400,0
20240708,153700,359683700,23400,23400,23400,23400,0
20240708,153600,359683700,23400,23400,23400,23400,0
20240708,153500,359683700,23400,23400,23400,23400,0
20240708,153400,359683700,23400,23400,23400,23400,0
20240708,153300,359683700,23400,23400,23400,23400,0
20240708,153200,359683700,23400,23400,23400,23400,0
20240708,153100,359683700,23400,23400,23400,23400,0
20240708,153000,359683700,23400,23400,23400,23400,358
20240708,152900,351306500,23450,23450,23450,23450,0
20240708,152800,351306500,23450,23450,23450,23450,0
20240708,152700,351306500,23450,23450,23450,23450,0
20240708,152600,351306500,23450,23450,23450,23450,0
20240708,152500,351306500,23450,23450,23450,23450,0
20240708,152400,351306500,23450,23450,23450,23450,0
20240708,152300,351306500,23450,23450,23450,23450,0
20240708,152200,351306500,23450,23450,23450,23450,0
20240708,152100,351306500,23450,23450,23450,23450,0
20240708,152000,351306500,23450,23450,23450,23450,0
20240708,151900,351306500,23450,23350,23450,23350,207
20240708,151800,346472350,23450,23450,23450,23450,1
20240708,151700,346448900,23350,23450,23450,23350,7
20240708,151600,346284950,23450,23450,23450,23350,35
20240708,151500,345467200,23450,23450,23450,23450,0
20240708,151400,345467200,23450,23450,23450,23450,2
20240708,151300,345420300,23450,23450,23450,23450,0
20240708,151200,345420300,23450,23450,23450,23450,1
20240708,151100,345396850,23400,23400,23400,23400,358
20240708,151000,337019650,23400,23350,23400,23350,10
20240708,150900,336786100,23350,23350,23350,23350,0
20240708,150800,336786100,23350,23350,23350,23350,0
20240708,150700,336786100,23350,23350,23350,23350,0
20240708,150600,336786100,23350,23350,23350,23350,1
20240708,150500,336762750,23350,23350,23350,23350,0
20240708,150400,336762750,23350,23350,23350,23350,10
20240708,150300,336529250,23350,23350,23350,23350,0
20240708,150200,336529250,23350,23350,23350,23350,15
20240708,150100,336179000,23350,23350,23350,23350,1
20240708,150000,336155650,23350,23350,23350,23350,15
20240708,145900,335805400,23350,23350,23350,23350,2
20240708,145800,335758700,23350,23350,23350,23350,115
20240708,145700,333073450,23350,23350,23350,23350,4
20240708,145600,332980050,23350,23350,23350,23350,37
20240708,145500,332116100,23350,23350,23350,23350,4
20240708,145400,332022700,23350,23350,23350,23350,17
20240708,145300,331625750,23350,23350,23350,23350,17
20240708,145200,331228800,23400,23400,23400,23400,4
20240708,145100,331135200,23400,23350,23400,23350,38
20240708,145000,330246850,23350,23350,23350,23350,6
20240708,144900,330106750,23350,23400,23400,23350,19
20240708,144800,329662850,23350,23350,23350,23350,5
20240708,144700,329546100,23350,23350,23350,23350,19
20240708,144600,329102450,23350,23350,23350,23350,17
20240708,144500,328705500,23350,23350,23350,23350,4
20240708,144400,328612100,23350,23350,23350,23350,19
20240708,144300,328168450,23350,23350,23350,23350,3
20240708,144200,328098400,23350,23350,23350,23350,19
20240708,144100,327654750,23350,23350,23350,23350,5
20240708,144000,327538000,23400,23350,23400,23300,520
20240708,143900,315411900,23350,23350,23400,23300,18
20240708,143800,314992250,23350,23350,23350,23350,4
20240708,143700,314898850,23350,23350,23350,23300,18
20240708,143600,314479300,23350,23300,23450,23300,5
20240708,143500,314362500,23300,23300,23350,23300,19
20240708,143400,313919650,23300,23300,23300,23300,3
20240708,143300,313849750,23300,23350,23350,23300,18
20240708,143200,313430100,23350,23350,23350,23300,18
20240708,143100,313010500,23350,23350,23350,23350,3
20240708,143000,312940450,23350,23350,23350,23300,18
20240708,142900,312520850,23350,23300,23350,23300,4
20240708,142800,312427550,23300,23350,23350,23300,18
20240708,142700,312008050,23350,23350,23350,23350,277
20240708,142600,305540100,23350,23350,23350,23350,5
20240708,142500,305423350,23350,23350,23350,23350,16
20240708,142400,305049750,23350,23350,23350,23350,605
20240708,142300,290923000,23350,23350,23350,23350,18
20240708,142200,290502700,23350,23350,23350,23350,3
20240708,142100,290432650,23350,23350,23350,23350,19
20240708,142000,289989000,23350,23350,23350,23350,18
20240708,141900,289568700,23400,23350,23400,23350,6
20240708,141800,289428550,23350,23350,23350,23350,17
20240708,141700,289031600,23350,23350,23350,23350,5
20240708,141600,288914850,23350,23350,23350,23350,17
20240708,141500,288517900,23350,23350,23350,23350,5
20240708,141400,288401150,23350,23350,23350,23350,17
20240708,141300,288004200,23350,23350,23350,23350,17
20240708,141200,287607250,23450,23350,23450,23350,6
20240708,141100,287467000,23350,23350,23350,23350,17
20240708,141000,287070050,23350,23350,23350,23350,203
20240708,140900,282330000,23350,23350,23350,23350,15
20240708,140800,281979750,23350,23350,23350,23350,1
20240708,140700,281956400,23350,23350,23350,23350,14
20240708,140600,281629500,23350,23350,23400,23350,23
20240708,140500,281092200,23350,23350,23350,23350,0
20240708,140400,281092200,23350,23350,23350,23350,14
20240708,140300,280765300,23350,23350,23350,23350,0
20240708,140200,280765300,23350,23450,23450,23350,15
20240708,140100,280414850,23350,23350,23350,23350,0
20240708,140000,280414850,23350,23350,23350,23350,14
20240708,135900,280087950,23350,23350,23350,23350,63
20240708,135800,278616900,23350,23350,23350,23350,0
20240708,135700,278616900,23350,23350,23350,23350,14
20240708,135600,278290000,23450,23400,23450,23400,4
20240708,135500,278196350,23350,23350,23350,23350,14
20240708,135400,277869450,23350,23350,23350,23350,15
20240708,135300,277519200,23350,23350,23350,23350,0
20240708,135200,277519200,23350,23400,23400,23350,42
20240708,135100,276537100,23400,23400,23400,23400,1
20240708,135000,276513700,23350,23400,23400,23350,23
20240708,134900,275976150,23350,23350,23350,23350,0
20240708,134800,275976150,23350,23350,23350,23350,14
20240708,134700,275649250,23350,23350,23400,23350,16
20240708,134600,275275550,23350,23350,23350,23350,0
20240708,134500,275275550,23350,23350,23350,23350,14
20240708,134400,274948650,23350,23350,23350,23350,0
20240708,134300,274948650,23350,23350,23350,23350,54
20240708,134200,273687750,23400,23350,23400,23350,4
20240708,134100,273594200,23350,23350,23350,23350,43
20240708,134000,272590150,23350,23350,23350,23350,14
20240708,133900,272263250,23400,23350,23400,23350,2
20240708,133800,272216500,23350,23350,23350,23350,13
20240708,133700,271912950,23350,23350,23350,23350,0
20240708,133600,271912950,23350,23350,23350,23350,15
20240708,133500,271562700,23350,23350,23350,23350,0
20240708,133400,271562700,23350,23350,23350,23350,13
20240708,133300,271259150,23350,23350,23350,23350,14
20240708,133200,270932250,23350,23350,23350,23350,0
20240708,133100,270932250,23350,23400,23400,23350,14
20240708,133000,270605300,23350,23350,23350,23350,1
20240708,132900,270581950,23350,23350,23350,23350,14
20240708,132800,270255050,23400,23350,23400,23350,16
20240708,132700,269881300,23350,23350,23350,23350,0
20240708,132600,269881300,23350,23350,23350,23350,13
20240708,132500,269577750,23350,23350,23350,23350,1
20240708,132400,269554400,23350,23350,23350,23350,15
20240708,132300,269204150,23350,23350,23350,23350,2
20240708,132200,269157450,23350,23350,23350,23350,13
20240708,132100,268853900,23350,23350,23350,23350,14
20240708,132000,268527000,23400,23400,23400,23400,45
20240708,131900,267474000,23400,23350,23400,23350,14
20240708,131800,267147050,23350,23350,23350,23350,0
20240708,131700,267147050,23350,23350,23350,23350,19
20240708,131600,266703400,23400,23400,23400,23400,2
20240708,131500,266656600,23350,23350,23350,23350,13
20240708,131400,266353050,23350,23350,23350,23350,13
20240708,131300,266049500,23350,23350,23350,23350,0
20240708,131200,266049500,23350,23350,23350,23350,14
20240708,131100,265722600,23350,23350,23350,23350,10
20240708,131000,265489100,23350,23350,23350,23350,13
20240708,130900,265185550,23350,23350,23350,23350,0
20240708,130800,265185550,23350,23350,23350,23350,14
20240708,130700,264858650,23350,23350,23350,23350,13
20240708,130600,264555100,23400,23350,23400,23350,11
20240708,130500,264297750,23350,23350,23350,23350,14
20240708,130400,263970850,23400,23400,23400,23400,100
20240708,130300,261630850,23350,23350,23350,23350,13
20240708,130200,261327300,23350,23350,23350,23350,0
20240708,130100,261327300,23350,23350,23350,23350,14
20240708,130000,261000400,23350,23350,23350,23350,13
20240708,125900,260696850,23350,23350,23350,23350,0
20240708,125800,260696850,23350,23350,23350,23350,13
20240708,125700,260393300,23400,23400,23400,23400,0
20240708,125600,260393300,23400,23400,23400,23350,175
20240708,125500,256299000,23350,23350,23350,23350,13
20240708,125400,255995450,23350,23350,23350,23350,0
20240708,125300,255995450,23350,23350,23350,23350,15
20240708,125200,255645200,23400,23400,23400,23400,1
20240708,125100,255621800,23350,23350,23350,23350,13
20240708,125000,255318250,23350,23350,23350,23350,0
20240708,124900,255318250,23350,23350,23350,23350,14
20240708,124800,254991350,23350,23350,23350,23350,13
20240708,124700,254687800,23350,23350,23350,23350,0
20240708,124600,254687800,23350,23350,23350,23350,14
20240708,124500,254360900,23350,23350,23350,23350,0
20240708,124400,254360900,23350,23350,23350,23350,13
20240708,124300,254057350,23350,23350,23350,23350,0
20240708,124200,254057350,23350,23350,23350,23350,13
20240708,124100,253753800,23350,23350,23350,23350,18
20240708,124000,253333500,23350,23350,23350,23350,0
20240708,123900,253333500,23350,23350,23350,23350,13
20240708,123800,253029950,23350,23350,23350,23350,0
20240708,123700,253029950,23350,23350,23350,23350,14
20240708,123600,252703050,23400,23400,23400,23400,1
20240708,123500,252679650,23350,23350,23350,23350,13
20240708,123400,252376100,23350,23350,23350,23350,14
20240708,123300,252049200,23450,23450,23450,23450,1
20240708,123200,252025750,23400,23400,23400,23400,253
20240708,123100,246105550,23400,23400,23400,23400,0
20240708,123000,246105550,23400,23400,23400,23400,13
20240708,122900,245801350,23400,23400,23400,23400,14
20240708,122800,245473750,23450,23450,23450,23450,1
20240708,122700,245450300,23400,23400,23400,23400,13
20240708,122600,245146100,23400,23400,23400,23400,0
20240708,122500,245146100,23400,23400,23400,23400,14
20240708,122400,244818500,23400,23400,23400,23400,2
20240708,122300,244771700,23400,23400,23400,23400,13
20240708,122200,244467500,23350,23350,23350,23350,14
20240708,122100,244140600,23450,23450,23450,23450,0
20240708,122000,244140600,23450,23350,23450,23350,1003
20240708,121900,220716550,23350,23350,23350,23350,0
20240708,121800,220716550,23350,23350,23350,23350,14
20240708,121700,220389650,23350,23350,23350,23350,0
20240708,121600,220389650,23350,23350,23350,23350,13
20240708,121500,220086100,23350,23350,23350,23350,13
20240708,121400,219782550,23350,23350,23350,23350,0
20240708,121300,219782550,23350,23350,23350,23350,14
20240708,121200,219455650,23350,23350,23350,23350,0
20240708,121100,219455650,23350,23350,23350,23350,13
20240708,121000,219152100,23400,23400,23400,23400,35
20240708,120900,218333100,23350,23400,23400,23350,16
20240708,120800,217959400,23350,23350,23350,23350,13
20240708,120700,217655850,23350,23350,23350,23350,0
20240708,120600,217655850,23350,23350,23350,23350,14
20240708,120500,217328950,23350,23350,23350,23350,0
20240708,120400,217328950,23350,23350,23350,23350,13
20240708,120300,217025400,23350,23350,23350,23350,0
20240708,120200,217025400,23350,23350,23350,23350,13
20240708,120100,216721850,23350,23350,23350,23350,14
20240708,120000,216394950,23350,23350,23350,23350,0
20240708,115900,216394950,23350,23350,23350,23350,13
20240708,115800,216091400,23350,23350,23350,23350,0
20240708,115700,216091400,23350,23350,23350,23350,16
20240708,115600,215717800,23350,23350,23350,23350,13
20240708,115500,215414250,23350,23350,23350,23350,1
20240708,115400,215390900,23350,23350,23350,23350,16
20240708,115300,215017300,23400,23400,23400,23400,3
20240708,115200,214947100,23350,23350,23350,23350,13
20240708,115100,214643550,23350,23350,23350,23350,0
20240708,115000,214643550,23350,23400,23400,23350,15
20240708,114900,214293250,23350,23350,23350,23350,14
20240708,114800,213966350,23350,23350,23350,23350,0
20240708,114700,213966350,23350,23350,23350,23350,13
20240708,114600,213662800,23350,23350,23350,23350,0
20240708,114500,213662800,23350,23350,23350,23350,14
20240708,114400,213335900,23350,23350,23350,23350,0
20240708,114300,213335900,23350,23350,23350,23350,13
20240708,114200,213032350,23350,23350,23350,23350,56
20240708,114100,211724750,23450,23400,23450,23400,42
20240708,114000,210740000,23350,23350,23350,23350,23
20240708,113900,210202950,23350,23350,23350,23350,0
20240708,113800,210202950,23350,23350,23350,23350,14
20240708,113700,209876050,23400,23400,23400,23400,0
20240708,113600,209876050,23400,23400,23400,23400,3
20240708,113500,209805850,23400,23400,23400,23400,14
20240708,113400,209478250,23400,23400,23400,23400,0
20240708,113300,209478250,23400,23400,23400,23400,13
20240708,113200,209174050,23400,23400,23400,23400,0
20240708,113100,209174050,23400,23400,23400,23400,13
20240708,113000,208869850,23350,23350,23350,23350,0
20240708,112900,208869850,23350,23350,23350,23350,14
20240708,112800,208542950,23450,23350,23450,23350,18
20240708,112700,208122150,23350,23350,23350,23350,50
20240708,112600,206954650,23350,23350,23350,23350,14
20240708,112500,206627750,23350,23350,23350,23350,5
20240708,112400,206511000,23350,23350,23350,23350,13
20240708,112300,206207450,23400,23350,23400,23350,15
20240708,112200,205857150,23350,23350,23350,23350,0
20240708,112100,205857150,23350,23350,23350,23350,13
20240708,112000,205553600,23350,23350,23350,23350,0
20240708,111900,205553600,23350,23350,23350,23350,21
20240708,111800,205063250,23350,23350,23350,23350,0
20240708,111700,205063250,23350,23350,23350,23350,14
20240708,111600,204736350,23400,23400,23400,23400,5
20240708,111500,204619350,23400,23400,23400,23400,0
20240708,111400,204619350,23400,23400,23400,23400,14
20240708,111300,204291750,23400,23400,23400,23400,0
20240708,111200,204291750,23400,23400,23400,23400,14
20240708,111100,203964150,23400,23400,23400,23400,0
20240708,111000,203964150,23400,23400,23400,23400,14
20240708,110900,203636550,23400,23400,23400,23400,113
20240708,110800,200992350,23400,23400,23400,23400,0
20240708,110700,200992350,23400,23400,23400,23400,14
20240708,110600,200664750,23400,23400,23400,23400,0
20240708,110500,200664750,23400,23400,23400,23400,13
20240708,110400,200360550,23400,23400,23400,23400,0
20240708,110300,200360550,23400,23400,23400,23400,13
20240708,110200,200056350,23400,23400,23400,23400,14
20240708,110100,199728750,23500,23500,23500,23500,1
20240708,110000,199705250,23350,23500,23500,23350,14
20240708,105900,199378200,23350,23350,23350,23350,0
20240708,105800,199378200,23350,23350,23350,23350,14
20240708,105700,199051300,23350,23350,23350,23350,15
20240708,105600,198701050,23350,23500,23500,23350,26
20240708,105500,198093350,23350,23350,23350,23350,15
20240708,105400,197743100,23450,23450,23450,23450,67
20240708,105300,196171950,23450,23350,23450,23350,1117
20240708,105200,170030300,23350,23350,23350,23350,0
20240708,105100,170030300,23350,23350,23350,23350,13
20240708,105000,169726750,23350,23350,23350,23350,14
20240708,104900,169399850,23350,23350,23350,23350,0
20240708,104800,169399850,23350,23300,23350,23300,512
20240708,104700,157445300,23300,23300,23300,23300,0
20240708,104600,157445300,23300,23300,23300,23300,14
20240708,104500,157119100,23300,23300,23300,23300,0
20240708,104400,157119100,23300,23300,23300,23300,13
20240708,104300,156816200,23300,23300,23300,23300,14
20240708,104200,156490000,23300,23300,23300,23300,0
20240708,104100,156490000,23300,23300,23300,23300,43
20240708,104000,155488100,23300,23300,23300,23300,0
20240708,103900,155488100,23300,23300,23300,23300,14
20240708,103800,155161900,23300,23300,23300,23300,200
20240708,103700,150501900,23300,23350,23350,23300,14
20240708,103600,150175650,23300,23300,23300,23300,13
20240708,103500,149872750,23300,23300,23300,23300,0
20240708,103400,149872750,23300,23300,23300,23300,224
20240708,103300,144653550,23300,23300,23300,23300,883
20240708,103200,124079650,23300,23300,23300,23300,13
20240708,103100,123776750,23300,23300,23300,23300,0
20240708,103000,123776750,23300,23300,23300,23300,34
20240708,102900,122984550,23300,23300,23300,23300,63
20240708,102800,121516650,23350,23300,23350,23300,3
20240708,102700,121446700,23300,23300,23300,23300,14
20240708,102600,121120500,23350,23300,23350,23300,536
20240708,102500,108631400,23300,23300,23350,23300,17
20240708,102400,108235200,23250,23250,23250,23250,14
20240708,102300,107909700,23250,23250,23250,23250,145
20240708,102200,104538450,23250,23250,23250,23250,13
20240708,102100,104236200,23250,23250,23250,23250,1
20240708,102000,104212950,23250,23250,23250,23250,17
20240708,101900,103817700,23250,23250,23250,23250,30
20240708,101800,103120200,23250,23250,23250,23250,14
20240708,101700,102794700,23250,23250,23250,23250,13
20240708,101600,102492450,23250,23250,23250,23250,0
20240708,101500,102492450,23250,23250,23250,23250,14
20240708,101400,102166950,23350,23350,23350,23350,1
20240708,101300,102143600,23250,23250,23250,23250,13
20240708,101200,101841350,23250,23250,23250,23250,624
20240708,101100,87333350,23250,23250,23250,23250,64
20240708,101000,85845350,23250,23250,23250,23250,13
20240708,100900,85543100,23250,23250,23250,23250,15
20240708,100800,85194350,23250,23250,23250,23250,13
20240708,100700,84892100,23250,23250,23250,23250,0
20240708,100600,84892100,23250,23350,23350,23250,15
20240708,100500,84543250,23250,23250,23250,23250,0
20240708,100400,84543250,23250,23250,23250,23250,13
20240708,100300,84241000,23250,23250,23250,23250,14
20240708,100200,83915500,23350,23300,23350,23250,68
20240708,100100,82332400,23200,23200,23200,23200,13
20240708,100000,82030800,23200,23200,23200,23200,21
20240708,095900,81543600,23200,23200,23200,23200,14
20240708,095800,81218800,23350,23300,23350,23300,3
20240708,095700,81148850,23200,23200,23200,23200,13
20240708,095600,80847250,23350,23150,23350,23150,31
20240708,095500,80129400,23150,23150,23150,23150,0
20240708,095400,80129400,23150,23150,23150,23150,13
20240708,095300,79828450,23200,23200,23200,23200,78
20240708,095200,78018850,23200,23200,23200,23200,13
20240708,095100,77717250,23350,23150,23350,23150,15
20240708,095000,77369800,23350,23350,23350,23350,0
20240708,094900,77369800,23350,23150,23350,23150,14
20240708,094800,77045500,23300,23300,23300,23300,14
20240708,094700,76719300,23150,23350,23350,23150,1311
20240708,094600,46247700,23300,23300,23300,23300,0
20240708,094500,46247700,23300,23300,23300,23300,56
20240708,094400,44942900,23300,23300,23300,23300,6
20240708,094300,44803100,23350,23350,23350,23350,21
20240708,094200,44312750,23300,23300,23300,23300,1
20240708,094100,44289450,23300,23300,23300,23300,0
20240708,094000,44289450,23300,23300,23300,23300,2
20240708,093900,44242850,23300,23300,23300,23300,0
20240708,093800,44242850,23300,23300,23300,23300,6
20240708,093700,44103050,23350,23300,23350,23300,23
20240708,093600,43566650,23300,23300,23300,23300,30
20240708,093500,42867650,23300,23300,23300,23300,12
20240708,093400,42588050,23300,23300,23300,23300,5
20240708,093300,42471550,23300,23350,23350,23300,77
20240708,093200,40674300,23400,23400,23400,23400,6
20240708,093100,40533900,23400,23400,23400,23400,0
20240708,093000,40533900,23400,23400,23400,23400,0
20240708,092900,40533900,23400,23400,23400,23400,0
20240708,092800,40533900,23400,23400,23400,23400,0
20240708,092700,40533900,23400,23400,23400,23400,0
20240708,092600,40533900,23400,23400,23400,23400,0
20240708,092500,40533900,23400,23400,23400,23400,198
20240708,092400,35900700,23350,23350,23350,23350,3
20240708,092300,35830650,23350,23350,23350,23350,5
20240708,092200,35713900,23400,23400,23400,23400,0
20240708,092100,35713900,23400,23400,23400,23400,0
20240708,092000,35713900,23400,23400,23400,23400,5
20240708,091900,35596900,23400,23400,23400,23400,0
20240708,091800,35596900,23400,23400,23400,23400,10
20240708,091700,35362900,23400,23300,23400,23300,65
20240708,091600,33844650,23300,23300,23300,23300,10
20240708,091500,33611650,23350,23350,23350,23350,0
20240708,091400,33611650,23350,23350,23350,23350,0
20240708,091300,33611650,23350,23350,23350,23350,0
20240708,091200,33611650,23350,23350,23350,23350,0
20240708,091100,33611650,23350,23350,23350,23350,0
20240708,091000,33611650,23350,23350,23350,23350,19
20240708,090900,33168000,23350,23350,23350,23350,0
20240708,090800,33168000,23350,23350,23400,23250,160
20240708,090700,29439150,23350,23350,23350,23350,10
20240708,090600,29205650,23400,23400,23400,23400,0
20240708,090500,29205650,23400,23400,23400,23400,0
20240708,090400,29205650,23400,23400,23400,23400,11
20240708,090300,28948250,23400,23400,23400,23400,95
20240708,090200,26725250,23400,23400,23400,23400,699
20240708,090100,10368650,23400,23450,23450,23400,208
20240708,090000,5501400,23450,23400,23450,23400,234