KissMeData/033270/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191900,561844850,23650,23650,23650,23650,511
20240709,191800,561844850,23650,23650,23650,23650,0
20240709,191700,561844850,23650,23650,23650,23650,0
20240709,191600,561844850,23650,23650,23650,23650,0
20240709,191500,561844850,23650,23650,23650,23650,0
20240709,191400,561844850,23650,23650,23650,23650,0
20240709,191300,561844850,23650,23650,23650,23650,0
20240709,191200,561844850,23650,23650,23650,23650,0
20240709,191100,561844850,23650,23650,23650,23650,0
20240709,191000,561844850,23650,23650,23650,23650,0
20240709,190900,561844850,23650,23650,23650,23650,0
20240709,190800,561844850,23650,23650,23650,23650,0
20240709,190700,561844850,23650,23650,23650,23650,0
20240709,190600,561844850,23650,23650,23650,23650,0
20240709,190500,561844850,23650,23650,23650,23650,0
20240709,190400,561844850,23650,23650,23650,23650,0
20240709,190300,561844850,23650,23650,23650,23650,0
20240709,190200,561844850,23650,23650,23650,23650,0
20240709,190100,561844850,23650,23650,23650,23650,0
20240709,190000,561844850,23650,23650,23650,23650,0
20240709,185900,561844850,23650,23650,23650,23650,0
20240709,185800,561844850,23650,23650,23650,23650,0
20240709,185700,561844850,23650,23650,23650,23650,0
20240709,185600,561844850,23650,23650,23650,23650,0
20240709,185500,561844850,23650,23650,23650,23650,0
20240709,185400,561844850,23650,23650,23650,23650,0
20240709,185300,561844850,23650,23650,23650,23650,0
20240709,185200,561844850,23650,23650,23650,23650,0
20240709,185100,561844850,23650,23650,23650,23650,0
20240709,185000,561844850,23650,23650,23650,23650,0
20240709,184900,561844850,23650,23650,23650,23650,511
20240709,184800,561844850,23650,23650,23650,23650,0
20240709,184700,561844850,23650,23650,23650,23650,0
20240709,184600,561844850,23650,23650,23650,23650,0
20240709,184500,561844850,23650,23650,23650,23650,0
20240709,184400,561844850,23650,23650,23650,23650,0
20240709,184300,561844850,23650,23650,23650,23650,0
20240709,184200,561844850,23650,23650,23650,23650,0
20240709,184100,561844850,23650,23650,23650,23650,0
20240709,184000,561844850,23650,23650,23650,23650,0
20240709,183900,561844850,23650,23650,23650,23650,0
20240709,183800,561844850,23650,23650,23650,23650,0
20240709,183700,561844850,23650,23650,23650,23650,0
20240709,183600,561844850,23650,23650,23650,23650,0
20240709,183500,561844850,23650,23650,23650,23650,0
20240709,183400,561844850,23650,23650,23650,23650,0
20240709,183300,561844850,23650,23650,23650,23650,0
20240709,183200,561844850,23650,23650,23650,23650,0
20240709,183100,561844850,23650,23650,23650,23650,0
20240709,183000,561844850,23650,23650,23650,23650,0
20240709,182900,561844850,23650,23650,23650,23650,0
20240709,182800,561844850,23650,23650,23650,23650,0
20240709,182700,561844850,23650,23650,23650,23650,0
20240709,182600,561844850,23650,23650,23650,23650,0
20240709,182500,561844850,23650,23650,23650,23650,0
20240709,182400,561844850,23650,23650,23650,23650,0
20240709,182300,561844850,23650,23650,23650,23650,0
20240709,182200,561844850,23650,23650,23650,23650,0
20240709,182100,561844850,23650,23650,23650,23650,0
20240709,182000,561844850,23650,23650,23650,23650,0
20240709,181900,561844850,23650,23650,23650,23650,511
20240709,181800,561844850,23650,23650,23650,23650,0
20240709,181700,561844850,23650,23650,23650,23650,0
20240709,181600,561844850,23650,23650,23650,23650,0
20240709,181500,561844850,23650,23650,23650,23650,0
20240709,181400,561844850,23650,23650,23650,23650,0
20240709,181300,561844850,23650,23650,23650,23650,0
20240709,181200,561844850,23650,23650,23650,23650,0
20240709,181100,561844850,23650,23650,23650,23650,0
20240709,181000,561844850,23650,23650,23650,23650,0
20240709,180900,561844850,23650,23650,23650,23650,0
20240709,180800,561844850,23650,23650,23650,23650,0
20240709,180700,561844850,23650,23650,23650,23650,0
20240709,180600,561844850,23650,23650,23650,23650,0
20240709,180500,561844850,23650,23650,23650,23650,0
20240709,180400,561844850,23650,23650,23650,23650,0
20240709,180300,561844850,23650,23650,23650,23650,0
20240709,180200,561844850,23650,23650,23650,23650,0
20240709,180100,561844850,23650,23650,23650,23650,0
20240709,180000,561844850,23650,23650,23650,23650,0
20240709,175900,561844850,23650,23650,23650,23650,0
20240709,175800,561844850,23650,23650,23650,23650,0
20240709,175700,561844850,23650,23650,23650,23650,0
20240709,175600,561844850,23650,23650,23650,23650,0
20240709,175500,561844850,23650,23650,23650,23650,0
20240709,175400,561844850,23650,23650,23650,23650,0
20240709,175300,561844850,23650,23650,23650,23650,0
20240709,175200,561844850,23650,23650,23650,23650,0
20240709,175100,561844850,23650,23650,23650,23650,0
20240709,175000,561844850,23650,23650,23650,23650,0
20240709,174900,561844850,23650,23650,23650,23650,511
20240709,174800,561844850,23650,23650,23650,23650,0
20240709,174700,561844850,23650,23650,23650,23650,0
20240709,174600,561844850,23650,23650,23650,23650,0
20240709,174500,561844850,23650,23650,23650,23650,0
20240709,174400,561844850,23650,23650,23650,23650,0
20240709,174300,561844850,23650,23650,23650,23650,0
20240709,174200,561844850,23650,23650,23650,23650,0
20240709,174100,561844850,23650,23650,23650,23650,0
20240709,174000,561844850,23650,23650,23650,23650,0
20240709,173900,561844850,23650,23650,23650,23650,0
20240709,173800,561844850,23650,23650,23650,23650,0
20240709,173700,561844850,23650,23650,23650,23650,0
20240709,173600,561844850,23650,23650,23650,23650,0
20240709,173500,561844850,23650,23650,23650,23650,0
20240709,173400,561844850,23650,23650,23650,23650,0
20240709,173300,561844850,23650,23650,23650,23650,0
20240709,173200,561844850,23650,23650,23650,23650,0
20240709,173100,561844850,23650,23650,23650,23650,0
20240709,173000,561844850,23650,23650,23650,23650,0
20240709,172900,561844850,23650,23650,23650,23650,0
20240709,172800,561844850,23650,23650,23650,23650,0
20240709,172700,561844850,23650,23650,23650,23650,0
20240709,172600,561844850,23650,23650,23650,23650,0
20240709,172500,561844850,23650,23650,23650,23650,0
20240709,172400,561844850,23650,23650,23650,23650,0
20240709,172300,561844850,23650,23650,23650,23650,0
20240709,172200,561844850,23650,23650,23650,23650,0
20240709,172100,561844850,23650,23650,23650,23650,0
20240709,172000,561844850,23650,23650,23650,23650,0
20240709,171900,561844850,23650,23650,23650,23650,511
20240709,171800,561844850,23650,23650,23650,23650,0
20240709,171700,561844850,23650,23650,23650,23650,0
20240709,171600,561844850,23650,23650,23650,23650,0
20240709,171500,561844850,23650,23650,23650,23650,0
20240709,171400,561844850,23650,23650,23650,23650,0
20240709,171300,561844850,23650,23650,23650,23650,0
20240709,171200,561844850,23650,23650,23650,23650,0
20240709,171100,561844850,23650,23650,23650,23650,0
20240709,171000,561844850,23650,23650,23650,23650,0
20240709,170900,561844850,23650,23650,23650,23650,0
20240709,170800,561844850,23650,23650,23650,23650,0
20240709,170700,561844850,23650,23650,23650,23650,0
20240709,170600,561844850,23650,23650,23650,23650,0
20240709,170500,561844850,23650,23650,23650,23650,0
20240709,170400,561844850,23650,23650,23650,23650,0
20240709,170300,561844850,23650,23650,23650,23650,0
20240709,170200,561844850,23650,23650,23650,23650,0
20240709,170100,561844850,23650,23650,23650,23650,0
20240709,170000,561844850,23650,23650,23650,23650,0
20240709,165900,561844850,23650,23650,23650,23650,0
20240709,165800,561844850,23650,23650,23650,23650,0
20240709,165700,561844850,23650,23650,23650,23650,0
20240709,165600,561844850,23650,23650,23650,23650,0
20240709,165500,561844850,23650,23650,23650,23650,0
20240709,165400,561844850,23650,23650,23650,23650,0
20240709,165300,561844850,23650,23650,23650,23650,0
20240709,165200,561844850,23650,23650,23650,23650,0
20240709,165100,561844850,23650,23650,23650,23650,0
20240709,165000,561844850,23650,23650,23650,23650,0
20240709,164900,561844850,23650,23650,23650,23650,511
20240709,164800,561844850,23650,23650,23650,23650,0
20240709,164700,561844850,23650,23650,23650,23650,0
20240709,164600,561844850,23650,23650,23650,23650,0
20240709,164500,561844850,23650,23650,23650,23650,0
20240709,164400,561844850,23650,23650,23650,23650,0
20240709,164300,561844850,23650,23650,23650,23650,0
20240709,164200,561844850,23650,23650,23650,23650,0
20240709,164100,561844850,23650,23650,23650,23650,0
20240709,164000,561844850,23650,23650,23650,23650,0
20240709,163900,561844850,23650,23650,23650,23650,0
20240709,163800,561844850,23650,23650,23650,23650,0
20240709,163700,561844850,23650,23650,23650,23650,0
20240709,163600,561844850,23650,23650,23650,23650,0
20240709,163500,561844850,23650,23650,23650,23650,0
20240709,163400,561844850,23650,23650,23650,23650,0
20240709,163300,561844850,23650,23650,23650,23650,0
20240709,163200,561844850,23650,23650,23650,23650,0
20240709,163100,561844850,23650,23650,23650,23650,0
20240709,163000,561844850,23650,23650,23650,23650,0
20240709,162900,561844850,23650,23650,23650,23650,0
20240709,162800,561844850,23650,23650,23650,23650,0
20240709,162700,561844850,23650,23650,23650,23650,0
20240709,162600,561844850,23650,23650,23650,23650,0
20240709,162500,561844850,23650,23650,23650,23650,0
20240709,162400,561844850,23650,23650,23650,23650,0
20240709,162300,561844850,23650,23650,23650,23650,0
20240709,162200,561844850,23650,23650,23650,23650,0
20240709,162100,561844850,23650,23650,23650,23650,0
20240709,162000,561844850,23650,23650,23650,23650,0
20240709,161900,561844850,23650,23650,23650,23650,511
20240709,161800,561844850,23650,23650,23650,23650,0
20240709,161700,561844850,23650,23650,23650,23650,0
20240709,161600,561844850,23650,23650,23650,23650,0
20240709,161500,561844850,23650,23650,23650,23650,0
20240709,161400,561844850,23650,23650,23650,23650,0
20240709,161300,561844850,23650,23650,23650,23650,0
20240709,161200,561844850,23650,23650,23650,23650,0
20240709,161100,561844850,23650,23650,23650,23650,0
20240709,161000,561844850,23650,23650,23650,23650,0
20240709,160900,561844850,23650,23650,23650,23650,0
20240709,160800,561844850,23650,23650,23650,23650,0
20240709,160700,561844850,23650,23650,23650,23650,0
20240709,160600,561844850,23650,23650,23650,23650,0
20240709,160500,561844850,23650,23650,23650,23650,0
20240709,160400,561844850,23650,23650,23650,23650,0
20240709,160300,561844850,23650,23650,23650,23650,0
20240709,160200,561844850,23650,23650,23650,23650,0
20240709,160100,561844850,23650,23650,23650,23650,0
20240709,160000,561844850,23650,23650,23650,23650,0
20240709,155900,561844850,23650,23650,23650,23650,0
20240709,155800,561844850,23650,23650,23650,23650,0
20240709,155700,561844850,23650,23650,23650,23650,0
20240709,155600,561844850,23650,23650,23650,23650,0
20240709,155500,561844850,23650,23650,23650,23650,0
20240709,155400,561844850,23650,23650,23650,23650,0
20240709,155300,561844850,23650,23650,23650,23650,0
20240709,155200,561844850,23650,23650,23650,23650,0
20240709,155100,561844850,23650,23650,23650,23650,0
20240709,155000,561844850,23650,23650,23650,23650,0
20240709,154900,561844850,23650,23650,23650,23650,511
20240709,154800,561844850,23650,23650,23650,23650,0
20240709,154700,561844850,23650,23650,23650,23650,0
20240709,154600,561844850,23650,23650,23650,23650,0
20240709,154500,561844850,23650,23650,23650,23650,0
20240709,154400,561844850,23650,23650,23650,23650,0
20240709,154300,561844850,23650,23650,23650,23650,0
20240709,154200,561844850,23650,23650,23650,23650,0
20240709,154100,561844850,23650,23650,23650,23650,0
20240709,154000,561844850,23650,23650,23650,23650,0
20240709,153900,561844850,23650,23650,23650,23650,0
20240709,153800,561844850,23650,23650,23650,23650,0
20240709,153700,561844850,23650,23650,23650,23650,0
20240709,153600,561844850,23650,23650,23650,23650,0
20240709,153500,561844850,23650,23650,23650,23650,0
20240709,153400,561844850,23650,23650,23650,23650,0
20240709,153300,561844850,23650,23650,23650,23650,0
20240709,153200,561844850,23650,23650,23650,23650,0
20240709,153100,561844850,23650,23650,23650,23650,0
20240709,153000,561844850,23650,23650,23650,23650,511
20240709,152900,549759700,23700,23700,23700,23700,0
20240709,152800,549759700,23700,23700,23700,23700,0
20240709,152700,549759700,23700,23700,23700,23700,0
20240709,152600,549759700,23700,23700,23700,23700,0
20240709,152500,549759700,23700,23700,23700,23700,0
20240709,152400,549759700,23700,23700,23700,23700,0
20240709,152300,549759700,23700,23700,23700,23700,0
20240709,152200,549759700,23700,23700,23700,23700,0
20240709,152100,549759700,23700,23700,23700,23700,0
20240709,152000,549759700,23700,23700,23700,23700,0
20240709,151900,549759700,23700,23700,23700,23700,5
20240709,151800,549641200,23700,23700,23700,23700,2
20240709,151700,549593800,23700,23700,23700,23700,12
20240709,151600,549309400,23700,23700,23700,23700,2
20240709,151500,549262000,23700,23700,23700,23700,2
20240709,151400,549214600,23650,23700,23700,23650,3
20240709,151300,549143600,23700,23700,23700,23700,239
20240709,151200,543479300,23650,23650,23700,23650,204
20240709,151100,538654650,23650,23650,23650,23650,351
20240709,151000,530353500,23650,23650,23650,23650,4
20240709,150900,530258900,23650,23650,23650,23650,1
20240709,150800,530235250,23700,23700,23700,23700,0
20240709,150700,530235250,23700,23700,23700,23700,59
20240709,150600,528836950,23700,23700,23700,23700,35
20240709,150500,528007450,23700,23700,23700,23700,217
20240709,150400,522864550,23700,23700,23700,23700,10
20240709,150300,522627550,23700,23700,23700,23700,3
20240709,150200,522556450,23700,23700,23700,23700,348
20240709,150100,514308850,23700,23700,23700,23700,0
20240709,150000,514308850,23700,23650,23700,23650,6
20240709,145900,514166900,23700,23700,23700,23700,1
20240709,145800,514143200,23700,23700,23700,23700,0
20240709,145700,514143200,23700,23700,23700,23700,0
20240709,145600,514143200,23700,23700,23700,23700,0
20240709,145500,514143200,23700,23700,23700,23700,0
20240709,145400,514143200,23700,23700,23700,23700,0
20240709,145300,514143200,23700,23700,23700,23700,0
20240709,145200,514143200,23700,23700,23700,23700,0
20240709,145100,514143200,23700,23700,23700,23700,0
20240709,145000,514143200,23700,23700,23700,23700,0
20240709,144900,514143200,23700,23700,23700,23700,0
20240709,144800,514143200,23700,23700,23700,23700,0
20240709,144700,514143200,23700,23700,23700,23700,150
20240709,144600,510588200,23700,23700,23700,23700,0
20240709,144500,510588200,23700,23700,23700,23700,0
20240709,144400,510588200,23700,23700,23700,23700,0
20240709,144300,510588200,23700,23700,23700,23700,0
20240709,144200,510588200,23700,23700,23700,23700,0
20240709,144100,510588200,23700,23700,23700,23700,10
20240709,144000,510351200,23700,23750,23750,23700,90
20240709,143900,508213800,23700,23700,23700,23700,0
20240709,143800,508213800,23700,23700,23700,23700,0
20240709,143700,508213800,23700,23700,23700,23700,0
20240709,143600,508213800,23700,23700,23700,23700,5
20240709,143500,508095300,23700,23700,23700,23700,0
20240709,143400,508095300,23700,23700,23700,23700,0
20240709,143300,508095300,23700,23700,23700,23700,104
20240709,143200,505630500,23700,23700,23700,23700,4
20240709,143100,505535700,23650,23650,23650,23650,0
20240709,143000,505535700,23650,23650,23650,23650,0
20240709,142900,505535700,23650,23650,23650,23650,0
20240709,142800,505535700,23650,23650,23650,23650,0
20240709,142700,505535700,23650,23650,23650,23650,0
20240709,142600,505535700,23650,23650,23650,23650,0
20240709,142500,505535700,23650,23750,23750,23650,121
20240709,142400,502662050,23750,23750,23750,23750,29
20240709,142300,501973300,23750,23750,23750,23750,1
20240709,142200,501949550,23700,23700,23700,23700,0
20240709,142100,501949550,23700,23700,23700,23700,0
20240709,142000,501949550,23700,23700,23700,23700,0
20240709,141900,501949550,23700,23700,23700,23700,0
20240709,141800,501949550,23700,23700,23700,23700,100
20240709,141700,499579550,23750,23750,23750,23750,0
20240709,141600,499579550,23750,23750,23750,23750,1
20240709,141500,499555800,23700,23700,23700,23700,49
20240709,141400,498394500,23700,23700,23700,23700,16
20240709,141300,498015300,23700,23700,23700,23700,7
20240709,141200,497849400,23700,23700,23700,23700,0
20240709,141100,497849400,23700,23700,23700,23700,200
20240709,141000,493109400,23700,23700,23700,23700,0
20240709,140900,493109400,23700,23700,23700,23700,5
20240709,140800,492990900,23700,23700,23700,23700,1002
20240709,140700,469243500,23650,23650,23650,23650,2
20240709,140600,469196200,23700,23700,23700,23700,0
20240709,140500,469196200,23700,23700,23700,23700,0
20240709,140400,469196200,23700,23650,23700,23650,243
20240709,140300,463440600,23650,23650,23650,23650,53
20240709,140200,462187150,23650,23700,23700,23650,22
20240709,140100,461666750,23700,23700,23700,23700,14
20240709,140000,461334950,23700,23700,23700,23700,60
20240709,135900,459912950,23700,23700,23700,23700,4
20240709,135800,459818150,23700,23700,23700,23700,2
20240709,135700,459770750,23700,23700,23700,23700,0
20240709,135600,459770750,23700,23700,23700,23700,0
20240709,135500,459770750,23700,23700,23700,23700,0
20240709,135400,459770750,23700,23700,23700,23700,44
20240709,135300,458727950,23750,23750,23750,23750,0
20240709,135200,458727950,23750,23750,23750,23750,1
20240709,135100,458704200,23700,23700,23700,23700,0
20240709,135000,458704200,23700,23700,23700,23700,526
20240709,134900,446238000,23700,23700,23700,23700,1
20240709,134800,446214300,23700,23700,23700,23700,0
20240709,134700,446214300,23700,23700,23700,23700,0
20240709,134600,446214300,23700,23700,23700,23700,0
20240709,134500,446214300,23700,23700,23700,23700,0
20240709,134400,446214300,23700,23700,23700,23700,0
20240709,134300,446214300,23700,23700,23700,23700,5
20240709,134200,446095800,23700,23700,23700,23700,0
20240709,134100,446095800,23700,23700,23700,23700,0
20240709,134000,446095800,23700,23700,23700,23700,28
20240709,133900,445432200,23700,23700,23700,23700,936
20240709,133800,423249000,23700,23700,23700,23700,4
20240709,133700,423154200,23700,23700,23700,23700,1
20240709,133600,423130500,23700,23700,23700,23700,0
20240709,133500,423130500,23700,23700,23700,23700,10
20240709,133400,422893500,23700,23650,23700,23650,110
20240709,133300,420291000,23700,23700,23700,23700,0
20240709,133200,420291000,23700,23700,23700,23700,0
20240709,133100,420291000,23700,23650,23700,23650,2
20240709,133000,420243650,23700,23700,23700,23700,0
20240709,132900,420243650,23700,23700,23700,23700,0
20240709,132800,420243650,23700,23700,23700,23700,0
20240709,132700,420243650,23700,23700,23700,23700,0
20240709,132600,420243650,23700,23700,23700,23700,0
20240709,132500,420243650,23700,23700,23700,23700,0
20240709,132400,420243650,23700,23700,23700,23700,1
20240709,132300,420219950,23650,23650,23650,23650,0
20240709,132200,420219950,23650,23650,23650,23650,26
20240709,132100,419605050,23650,23650,23650,23650,0
20240709,132000,419605050,23650,23650,23650,23650,0
20240709,131900,419605050,23650,23650,23650,23650,0
20240709,131800,419605050,23650,23650,23650,23650,0
20240709,131700,419605050,23650,23650,23650,23650,0
20240709,131600,419605050,23650,23650,23650,23650,1
20240709,131500,419581400,23650,23650,23650,23650,0
20240709,131400,419581400,23650,23650,23650,23650,4
20240709,131300,419486800,23650,23650,23650,23650,0
20240709,131200,419486800,23650,23650,23650,23650,0
20240709,131100,419486800,23650,23650,23650,23650,0
20240709,131000,419486800,23650,23650,23650,23650,53
20240709,130900,418233350,23650,23650,23650,23650,90
20240709,130800,416104850,23650,23650,23650,23650,20
20240709,130700,415631850,23650,23650,23650,23650,0
20240709,130600,415631850,23650,23650,23650,23650,0
20240709,130500,415631850,23650,23650,23650,23650,107
20240709,130400,413101300,23650,23650,23650,23650,0
20240709,130300,413101300,23650,23650,23650,23650,3
20240709,130200,413030350,23700,23700,23700,23700,0
20240709,130100,413030350,23700,23700,23700,23700,0
20240709,130000,413030350,23700,23700,23700,23700,0
20240709,125900,413030350,23700,23650,23700,23650,27
20240709,125800,412391750,23650,23650,23650,23650,0
20240709,125700,412391750,23650,23650,23650,23650,10
20240709,125600,412155250,23650,23650,23650,23650,0
20240709,125500,412155250,23650,23650,23650,23650,0
20240709,125400,412155250,23650,23650,23650,23650,300
20240709,125300,405060250,23700,23700,23700,23700,0
20240709,125200,405060250,23700,23700,23700,23700,0
20240709,125100,405060250,23700,23700,23700,23700,44
20240709,125000,404017450,23700,23700,23700,23700,0
20240709,124900,404017450,23700,23700,23700,23700,27
20240709,124800,403377550,23700,23700,23700,23700,0
20240709,124700,403377550,23700,23700,23700,23700,1
20240709,124600,403353850,23700,23700,23700,23700,0
20240709,124500,403353850,23700,23700,23700,23700,0
20240709,124400,403353850,23700,23700,23700,23700,52
20240709,124300,402121450,23700,23700,23700,23700,0
20240709,124200,402121450,23700,23700,23700,23700,0
20240709,124100,402121450,23700,23700,23700,23700,2
20240709,124000,402074050,23700,23700,23700,23700,215
20240709,123900,396978550,23700,23700,23700,23700,0
20240709,123800,396978550,23700,23700,23700,23700,31
20240709,123700,396243850,23700,23700,23700,23700,201
20240709,123600,391480150,23700,23700,23700,23700,0
20240709,123500,391480150,23700,23700,23700,23700,738
20240709,123400,373989550,23700,23700,23700,23700,0
20240709,123300,373989550,23700,23700,23700,23700,0
20240709,123200,373989550,23700,23750,23750,23700,3
20240709,123100,373918400,23700,23700,23700,23700,0
20240709,123000,373918400,23700,23700,23700,23700,0
20240709,122900,373918400,23700,23700,23700,23700,65
20240709,122800,372377900,23700,23700,23700,23700,635
20240709,122700,357328400,23700,23700,23700,23700,518
20240709,122600,345051800,23700,23700,23700,23700,2
20240709,122500,345004400,23700,23700,23700,23700,0
20240709,122400,345004400,23700,23700,23700,23700,0
20240709,122300,345004400,23700,23700,23700,23700,0
20240709,122200,345004400,23700,23700,23700,23700,0
20240709,122100,345004400,23700,23700,23700,23700,0
20240709,122000,345004400,23700,23700,23700,23700,0
20240709,121900,345004400,23700,23700,23700,23700,40
20240709,121800,344056400,23700,23700,23700,23700,5
20240709,121700,343937900,23700,23700,23700,23700,0
20240709,121600,343937900,23700,23700,23700,23700,113
20240709,121500,341259800,23700,23700,23700,23700,0
20240709,121400,341259800,23700,23700,23700,23700,0
20240709,121300,341259800,23700,23700,23700,23700,200
20240709,121200,336519800,23700,23700,23700,23700,0
20240709,121100,336519800,23700,23700,23700,23700,0
20240709,121000,336519800,23700,23700,23700,23700,0
20240709,120900,336519800,23700,23700,23700,23700,0
20240709,120800,336519800,23700,23700,23700,23700,10
20240709,120700,336282800,23700,23700,23700,23700,0
20240709,120600,336282800,23700,23700,23700,23700,0
20240709,120500,336282800,23700,23700,23700,23700,0
20240709,120400,336282800,23700,23700,23700,23700,0
20240709,120300,336282800,23700,23700,23700,23700,1
20240709,120200,336259100,23650,23650,23650,23650,0
20240709,120100,336259100,23650,23650,23650,23650,0
20240709,120000,336259100,23650,23650,23650,23650,25
20240709,115900,335667850,23650,23650,23650,23650,0
20240709,115800,335667850,23650,23700,23700,23650,170
20240709,115700,331647300,23700,23700,23700,23700,0
20240709,115600,331647300,23700,23700,23700,23700,3
20240709,115500,331576200,23650,23650,23650,23650,1
20240709,115400,331552550,23650,23650,23650,23650,1
20240709,115300,331528900,23700,23700,23700,23700,59
20240709,115200,330130600,23700,23700,23700,23700,1
20240709,115100,330106900,23700,23700,23700,23700,0
20240709,115000,330106900,23700,23700,23700,23700,1
20240709,114900,330083200,23700,23700,23700,23700,6
20240709,114800,329941000,23700,23700,23700,23700,4
20240709,114700,329846200,23700,23700,23700,23700,23
20240709,114600,329301100,23700,23700,23700,23700,20
20240709,114500,328827100,23700,23700,23700,23700,50
20240709,114400,327642100,23700,23700,23700,23700,50
20240709,114300,326457100,23700,23700,23700,23700,1155
20240709,114200,299083600,23700,23750,23750,23700,1312
20240709,114100,267989150,23700,23700,23750,23700,32
20240709,114000,267230700,23700,23700,23700,23700,210
20240709,113900,262253700,23700,23700,23700,23700,58
20240709,113800,260879100,23700,23700,23700,23700,0
20240709,113700,260879100,23700,23700,23700,23700,1086
20240709,113600,235140900,23700,23700,23700,23700,1
20240709,113500,235117200,23650,23650,23650,23650,6
20240709,113400,234975300,23650,23650,23650,23650,0
20240709,113300,234975300,23650,23650,23650,23650,61
20240709,113200,233532650,23650,23650,23650,23650,0
20240709,113100,233532650,23650,23650,23650,23650,0
20240709,113000,233532650,23650,23650,23650,23650,22
20240709,112900,233012350,23600,23600,23600,23600,0
20240709,112800,233012350,23600,23600,23600,23600,20
20240709,112700,232540350,23650,23650,23650,23650,500
20240709,112600,220715350,23650,23650,23650,23650,0
20240709,112500,220715350,23650,23650,23650,23650,965
20240709,112400,197893100,23650,23650,23650,23650,0
20240709,112300,197893100,23650,23650,23650,23650,80
20240709,112200,196001100,23650,23650,23650,23650,0
20240709,112100,196001100,23650,23650,23650,23550,145
20240709,112000,192572050,23600,23600,23600,23600,0
20240709,111900,192572050,23600,23600,23600,23600,696
20240709,111800,176146450,23600,23600,23600,23600,0
20240709,111700,176146450,23600,23600,23600,23600,0
20240709,111600,176146450,23600,23600,23600,23600,1
20240709,111500,176122850,23550,23550,23550,23550,25
20240709,111400,175534100,23600,23600,23600,23600,0
20240709,111300,175534100,23600,23600,23600,23600,200
20240709,111200,170814100,23550,23550,23550,23550,10
20240709,111100,170578600,23600,23600,23600,23600,0
20240709,111000,170578600,23600,23600,23600,23600,199
20240709,110900,165882200,23600,23600,23600,23600,0
20240709,110800,165882200,23600,23550,23600,23550,352
20240709,110700,157592550,23550,23550,23550,23550,1
20240709,110600,157569000,23550,23550,23550,23550,0
20240709,110500,157569000,23550,23550,23550,23550,0
20240709,110400,157569000,23550,23550,23550,23550,0
20240709,110300,157569000,23550,23550,23550,23550,0
20240709,110200,157569000,23550,23550,23550,23550,20
20240709,110100,157098000,23550,23550,23550,23550,0
20240709,110000,157098000,23550,23550,23550,23550,51
20240709,105900,155896950,23550,23550,23550,23550,1
20240709,105800,155873400,23550,23550,23550,23550,0
20240709,105700,155873400,23550,23550,23550,23550,0
20240709,105600,155873400,23550,23550,23550,23550,500
20240709,105500,144098400,23550,23500,23550,23500,2
20240709,105400,144051350,23500,23500,23500,23500,0
20240709,105300,144051350,23500,23500,23500,23500,140
20240709,105200,140761350,23550,23550,23550,23550,0
20240709,105100,140761350,23550,23550,23550,23550,0
20240709,105000,140761350,23550,23550,23550,23550,0
20240709,104900,140761350,23550,23550,23550,23550,0
20240709,104800,140761350,23550,23550,23550,23550,0
20240709,104700,140761350,23550,23550,23550,23550,1
20240709,104600,140737800,23550,23550,23550,23550,0
20240709,104500,140737800,23550,23550,23550,23550,0
20240709,104400,140737800,23550,23550,23550,23550,0
20240709,104300,140737800,23550,23550,23550,23550,1
20240709,104200,140714250,23500,23500,23500,23500,1
20240709,104100,140690750,23550,23550,23550,23550,0
20240709,104000,140690750,23550,23550,23550,23550,0
20240709,103900,140690750,23550,23550,23550,23550,0
20240709,103800,140690750,23550,23550,23550,23550,99
20240709,103700,138359300,23550,23550,23550,23550,3
20240709,103600,138288650,23550,23550,23550,23550,1
20240709,103500,138265100,23500,23500,23500,23500,1
20240709,103400,138241600,23500,23500,23500,23500,0
20240709,103300,138241600,23500,23500,23500,23500,30
20240709,103200,137536600,23550,23550,23550,23550,0
20240709,103100,137536600,23550,23550,23550,23550,0
20240709,103000,137536600,23550,23550,23550,23550,0
20240709,102900,137536600,23550,23550,23550,23550,0
20240709,102800,137536600,23550,23550,23550,23550,0
20240709,102700,137536600,23550,23550,23550,23550,9
20240709,102600,137324650,23550,23550,23550,23550,413
20240709,102500,127598500,23600,23600,23600,23600,0
20240709,102400,127598500,23600,23600,23600,23600,0
20240709,102300,127598500,23600,23600,23600,23550,5
20240709,102200,127480600,23550,23550,23550,23550,0
20240709,102100,127480600,23550,23550,23550,23550,0
20240709,102000,127480600,23550,23550,23550,23550,0
20240709,101900,127480600,23550,23500,23550,23500,1916
20240709,101800,82373800,23450,23450,23450,23450,0
20240709,101700,82373800,23450,23450,23450,23450,0
20240709,101600,82373800,23450,23450,23450,23450,0
20240709,101500,82373800,23450,23450,23450,23450,108
20240709,101400,79841200,23500,23500,23500,23500,15
20240709,101300,79488700,23500,23450,23500,23450,11
20240709,101200,79230250,23450,23500,23500,23450,23
20240709,101100,78689850,23500,23500,23500,23500,241
20240709,101000,73026350,23500,23500,23500,23500,0
20240709,100900,73026350,23500,23500,23500,23500,100
20240709,100800,70676350,23450,23450,23450,23450,0
20240709,100700,70676350,23450,23450,23450,23450,0
20240709,100600,70676350,23450,23450,23450,23450,0
20240709,100500,70676350,23450,23450,23450,23450,1
20240709,100400,70652900,23550,23450,23550,23450,44
20240709,100300,69621000,23450,23450,23450,23450,61
20240709,100200,68190550,23500,23500,23500,23500,0
20240709,100100,68190550,23500,23500,23500,23500,0
20240709,100000,68190550,23500,23500,23500,23500,51
20240709,095900,66992050,23500,23500,23500,23500,214
20240709,095800,61963050,23500,23500,23500,23500,1
20240709,095700,61939550,23500,23500,23500,23500,1
20240709,095600,61916050,23500,23500,23500,23500,0
20240709,095500,61916050,23500,23500,23500,23500,0
20240709,095400,61916050,23500,23500,23500,23500,20
20240709,095300,61446050,23500,23500,23500,23500,0
20240709,095200,61446050,23500,23500,23500,23500,0
20240709,095100,61446050,23500,23500,23500,23500,0
20240709,095000,61446050,23500,23500,23500,23500,90
20240709,094900,59331050,23550,23550,23550,23550,0
20240709,094800,59331050,23550,23550,23550,23550,0
20240709,094700,59331050,23550,23550,23550,23550,25
20240709,094600,58742300,23550,23550,23550,23550,0
20240709,094500,58742300,23550,23550,23550,23550,9
20240709,094400,58530350,23450,23450,23450,23450,70
20240709,094300,56888850,23450,23450,23450,23450,0
20240709,094200,56888850,23450,23450,23450,23450,50
20240709,094100,55716350,23550,23550,23550,23550,0
20240709,094000,55716350,23550,23550,23550,23550,0
20240709,093900,55716350,23550,23550,23550,23550,5
20240709,093800,55598600,23550,23550,23550,23550,0
20240709,093700,55598600,23550,23550,23550,23550,1
20240709,093600,55575050,23550,23550,23550,23550,2
20240709,093500,55527950,23500,23500,23500,23500,94
20240709,093400,53318950,23500,23500,23500,23500,6
20240709,093300,53177950,23500,23500,23500,23500,10
20240709,093200,52942950,23500,23500,23500,23500,200
20240709,093100,48242950,23500,23500,23500,23500,0
20240709,093000,48242950,23500,23500,23500,23500,9
20240709,092900,48031450,23500,23500,23500,23500,7
20240709,092800,47866950,23500,23500,23500,23500,0
20240709,092700,47866950,23500,23500,23500,23500,1
20240709,092600,47843450,23400,23500,23500,23400,191
20240709,092500,43369850,23500,23500,23500,23500,10
20240709,092400,43134850,23500,23450,23500,23450,30
20240709,092300,42430850,23500,23500,23500,23500,5
20240709,092200,42313350,23500,23500,23500,23500,0
20240709,092100,42313350,23500,23500,23500,23500,0
20240709,092000,42313350,23500,23500,23500,23500,37
20240709,091900,41443850,23550,23550,23550,23550,0
20240709,091800,41443850,23550,23550,23550,23550,0
20240709,091700,41443850,23550,23550,23550,23550,0
20240709,091600,41443850,23550,23550,23550,23550,0
20240709,091500,41443850,23550,23550,23550,23550,80
20240709,091400,39559850,23550,23550,23550,23550,0
20240709,091300,39559850,23550,23550,23550,23550,0
20240709,091200,39559850,23550,23550,23550,23550,0
20240709,091100,39559850,23550,23550,23550,23550,0
20240709,091000,39559850,23550,23550,23550,23550,50
20240709,090900,38382350,23500,23450,23500,23450,413
20240709,090800,28677400,23450,23450,23450,23450,99
20240709,090700,26355850,23450,23450,23450,23450,57
20240709,090600,25019200,23450,23450,23450,23450,170
20240709,090500,21032700,23450,23450,23450,23450,0
20240709,090400,21032700,23450,23450,23450,23450,0
20240709,090300,21032700,23450,23400,23450,23350,539
20240709,090200,8438650,23400,23400,23400,23400,90
20240709,090100,6332650,23450,23450,23450,23450,0
20240709,090000,6332650,23450,23500,23500,23450,270