KissMeData/033270/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191300,472182450,23800,23800,23800,23800,785
20240719,191200,472182450,23800,23800,23800,23800,0
20240719,191100,472182450,23800,23800,23800,23800,0
20240719,191000,472182450,23800,23800,23800,23800,0
20240719,190900,472182450,23800,23800,23800,23800,0
20240719,190800,472182450,23800,23800,23800,23800,0
20240719,190700,472182450,23800,23800,23800,23800,0
20240719,190600,472182450,23800,23800,23800,23800,0
20240719,190500,472182450,23800,23800,23800,23800,0
20240719,190400,472182450,23800,23800,23800,23800,0
20240719,190300,472182450,23800,23800,23800,23800,0
20240719,190200,472182450,23800,23800,23800,23800,0
20240719,190100,472182450,23800,23800,23800,23800,0
20240719,190000,472182450,23800,23800,23800,23800,0
20240719,185900,472182450,23800,23800,23800,23800,0
20240719,185800,472182450,23800,23800,23800,23800,0
20240719,185700,472182450,23800,23800,23800,23800,0
20240719,185600,472182450,23800,23800,23800,23800,0
20240719,185500,472182450,23800,23800,23800,23800,0
20240719,185400,472182450,23800,23800,23800,23800,0
20240719,185300,472182450,23800,23800,23800,23800,0
20240719,185200,472182450,23800,23800,23800,23800,0
20240719,185100,472182450,23800,23800,23800,23800,0
20240719,185000,472182450,23800,23800,23800,23800,0
20240719,184900,472182450,23800,23800,23800,23800,0
20240719,184800,472182450,23800,23800,23800,23800,0
20240719,184700,472182450,23800,23800,23800,23800,0
20240719,184600,472182450,23800,23800,23800,23800,0
20240719,184500,472182450,23800,23800,23800,23800,0
20240719,184400,472182450,23800,23800,23800,23800,0
20240719,184300,472182450,23800,23800,23800,23800,785
20240719,184200,472182450,23800,23800,23800,23800,0
20240719,184100,472182450,23800,23800,23800,23800,0
20240719,184000,472182450,23800,23800,23800,23800,0
20240719,183900,472182450,23800,23800,23800,23800,0
20240719,183800,472182450,23800,23800,23800,23800,0
20240719,183700,472182450,23800,23800,23800,23800,0
20240719,183600,472182450,23800,23800,23800,23800,0
20240719,183500,472182450,23800,23800,23800,23800,0
20240719,183400,472182450,23800,23800,23800,23800,0
20240719,183300,472182450,23800,23800,23800,23800,0
20240719,183200,472182450,23800,23800,23800,23800,0
20240719,183100,472182450,23800,23800,23800,23800,0
20240719,183000,472182450,23800,23800,23800,23800,0
20240719,182900,472182450,23800,23800,23800,23800,0
20240719,182800,472182450,23800,23800,23800,23800,0
20240719,182700,472182450,23800,23800,23800,23800,0
20240719,182600,472182450,23800,23800,23800,23800,0
20240719,182500,472182450,23800,23800,23800,23800,0
20240719,182400,472182450,23800,23800,23800,23800,0
20240719,182300,472182450,23800,23800,23800,23800,0
20240719,182200,472182450,23800,23800,23800,23800,0
20240719,182100,472182450,23800,23800,23800,23800,0
20240719,182000,472182450,23800,23800,23800,23800,0
20240719,181900,472182450,23800,23800,23800,23800,0
20240719,181800,472182450,23800,23800,23800,23800,0
20240719,181700,472182450,23800,23800,23800,23800,0
20240719,181600,472182450,23800,23800,23800,23800,0
20240719,181500,472182450,23800,23800,23800,23800,0
20240719,181400,472182450,23800,23800,23800,23800,0
20240719,181300,472182450,23800,23800,23800,23800,785
20240719,181200,472182450,23800,23800,23800,23800,0
20240719,181100,472182450,23800,23800,23800,23800,0
20240719,181000,472182450,23800,23800,23800,23800,0
20240719,180900,472182450,23800,23800,23800,23800,0
20240719,180800,472182450,23800,23800,23800,23800,0
20240719,180700,472182450,23800,23800,23800,23800,0
20240719,180600,472182450,23800,23800,23800,23800,0
20240719,180500,472182450,23800,23800,23800,23800,0
20240719,180400,472182450,23800,23800,23800,23800,0
20240719,180300,472182450,23800,23800,23800,23800,0
20240719,180200,472182450,23800,23800,23800,23800,0
20240719,180100,472182450,23800,23800,23800,23800,0
20240719,180000,472182450,23800,23800,23800,23800,0
20240719,175900,472182450,23800,23800,23800,23800,0
20240719,175800,472182450,23800,23800,23800,23800,0
20240719,175700,472182450,23800,23800,23800,23800,0
20240719,175600,472182450,23800,23800,23800,23800,0
20240719,175500,472182450,23800,23800,23800,23800,0
20240719,175400,472182450,23800,23800,23800,23800,0
20240719,175300,472182450,23800,23800,23800,23800,0
20240719,175200,472182450,23800,23800,23800,23800,0
20240719,175100,472182450,23800,23800,23800,23800,0
20240719,175000,472182450,23800,23800,23800,23800,0
20240719,174900,472182450,23800,23800,23800,23800,0
20240719,174800,472182450,23800,23800,23800,23800,0
20240719,174700,472182450,23800,23800,23800,23800,0
20240719,174600,472182450,23800,23800,23800,23800,0
20240719,174500,472182450,23800,23800,23800,23800,0
20240719,174400,472182450,23800,23800,23800,23800,0
20240719,174300,472182450,23800,23800,23800,23800,785
20240719,174200,472182450,23800,23800,23800,23800,0
20240719,174100,472182450,23800,23800,23800,23800,0
20240719,174000,472182450,23800,23800,23800,23800,0
20240719,173900,472182450,23800,23800,23800,23800,0
20240719,173800,472182450,23800,23800,23800,23800,0
20240719,173700,472182450,23800,23800,23800,23800,0
20240719,173600,472182450,23800,23800,23800,23800,0
20240719,173500,472182450,23800,23800,23800,23800,0
20240719,173400,472182450,23800,23800,23800,23800,0
20240719,173300,472182450,23800,23800,23800,23800,0
20240719,173200,472182450,23800,23800,23800,23800,0
20240719,173100,472182450,23800,23800,23800,23800,0
20240719,173000,472182450,23800,23800,23800,23800,0
20240719,172900,472182450,23800,23800,23800,23800,0
20240719,172800,472182450,23800,23800,23800,23800,0
20240719,172700,472182450,23800,23800,23800,23800,0
20240719,172600,472182450,23800,23800,23800,23800,0
20240719,172500,472182450,23800,23800,23800,23800,0
20240719,172400,472182450,23800,23800,23800,23800,0
20240719,172300,472182450,23800,23800,23800,23800,0
20240719,172200,472182450,23800,23800,23800,23800,0
20240719,172100,472182450,23800,23800,23800,23800,0
20240719,172000,472182450,23800,23800,23800,23800,0
20240719,171900,472182450,23800,23800,23800,23800,0
20240719,171800,472182450,23800,23800,23800,23800,0
20240719,171700,472182450,23800,23800,23800,23800,0
20240719,171600,472182450,23800,23800,23800,23800,0
20240719,171500,472182450,23800,23800,23800,23800,0
20240719,171400,472182450,23800,23800,23800,23800,0
20240719,171300,472182450,23800,23800,23800,23800,785
20240719,171200,472182450,23800,23800,23800,23800,0
20240719,171100,472182450,23800,23800,23800,23800,0
20240719,171000,472182450,23800,23800,23800,23800,0
20240719,170900,472182450,23800,23800,23800,23800,0
20240719,170800,472182450,23800,23800,23800,23800,0
20240719,170700,472182450,23800,23800,23800,23800,0
20240719,170600,472182450,23800,23800,23800,23800,0
20240719,170500,472182450,23800,23800,23800,23800,0
20240719,170400,472182450,23800,23800,23800,23800,0
20240719,170300,472182450,23800,23800,23800,23800,0
20240719,170200,472182450,23800,23800,23800,23800,0
20240719,170100,472182450,23800,23800,23800,23800,0
20240719,170000,472182450,23800,23800,23800,23800,0
20240719,165900,472182450,23800,23800,23800,23800,0
20240719,165800,472182450,23800,23800,23800,23800,0
20240719,165700,472182450,23800,23800,23800,23800,0
20240719,165600,472182450,23800,23800,23800,23800,0
20240719,165500,472182450,23800,23800,23800,23800,0
20240719,165400,472182450,23800,23800,23800,23800,0
20240719,165300,472182450,23800,23800,23800,23800,0
20240719,165200,472182450,23800,23800,23800,23800,0
20240719,165100,472182450,23800,23800,23800,23800,0
20240719,165000,472182450,23800,23800,23800,23800,0
20240719,164900,472182450,23800,23800,23800,23800,0
20240719,164800,472182450,23800,23800,23800,23800,0
20240719,164700,472182450,23800,23800,23800,23800,0
20240719,164600,472182450,23800,23800,23800,23800,0
20240719,164500,472182450,23800,23800,23800,23800,0
20240719,164400,472182450,23800,23800,23800,23800,0
20240719,164300,472182450,23800,23800,23800,23800,785
20240719,164200,472182450,23800,23800,23800,23800,0
20240719,164100,472182450,23800,23800,23800,23800,0
20240719,164000,472182450,23800,23800,23800,23800,0
20240719,163900,472182450,23800,23800,23800,23800,0
20240719,163800,472182450,23800,23800,23800,23800,0
20240719,163700,472182450,23800,23800,23800,23800,0
20240719,163600,472182450,23800,23800,23800,23800,0
20240719,163500,472182450,23800,23800,23800,23800,0
20240719,163400,472182450,23800,23800,23800,23800,0
20240719,163300,472182450,23800,23800,23800,23800,0
20240719,163200,472182450,23800,23800,23800,23800,0
20240719,163100,472182450,23800,23800,23800,23800,0
20240719,163000,472182450,23800,23800,23800,23800,0
20240719,162900,472182450,23800,23800,23800,23800,0
20240719,162800,472182450,23800,23800,23800,23800,0
20240719,162700,472182450,23800,23800,23800,23800,0
20240719,162600,472182450,23800,23800,23800,23800,0
20240719,162500,472182450,23800,23800,23800,23800,0
20240719,162400,472182450,23800,23800,23800,23800,0
20240719,162300,472182450,23800,23800,23800,23800,0
20240719,162200,472182450,23800,23800,23800,23800,0
20240719,162100,472182450,23800,23800,23800,23800,0
20240719,162000,472182450,23800,23800,23800,23800,0
20240719,161900,472182450,23800,23800,23800,23800,0
20240719,161800,472182450,23800,23800,23800,23800,0
20240719,161700,472182450,23800,23800,23800,23800,0
20240719,161600,472182450,23800,23800,23800,23800,0
20240719,161500,472182450,23800,23800,23800,23800,0
20240719,161400,472182450,23800,23800,23800,23800,0
20240719,161300,472182450,23800,23800,23800,23800,785
20240719,161200,472182450,23800,23800,23800,23800,0
20240719,161100,472182450,23800,23800,23800,23800,0
20240719,161000,472182450,23800,23800,23800,23800,0
20240719,160900,472182450,23800,23800,23800,23800,0
20240719,160800,472182450,23800,23800,23800,23800,0
20240719,160700,472182450,23800,23800,23800,23800,0
20240719,160600,472182450,23800,23800,23800,23800,0
20240719,160500,472182450,23800,23800,23800,23800,0
20240719,160400,472182450,23800,23800,23800,23800,0
20240719,160300,472182450,23800,23800,23800,23800,0
20240719,160200,472182450,23800,23800,23800,23800,0
20240719,160100,472182450,23800,23800,23800,23800,0
20240719,160000,472182450,23800,23800,23800,23800,0
20240719,155900,472182450,23800,23800,23800,23800,0
20240719,155800,472182450,23800,23800,23800,23800,0
20240719,155700,472182450,23800,23800,23800,23800,0
20240719,155600,472182450,23800,23800,23800,23800,0
20240719,155500,472182450,23800,23800,23800,23800,0
20240719,155400,472182450,23800,23800,23800,23800,0
20240719,155300,472182450,23800,23800,23800,23800,0
20240719,155200,472182450,23800,23800,23800,23800,0
20240719,155100,472182450,23800,23800,23800,23800,0
20240719,155000,472182450,23800,23800,23800,23800,0
20240719,154900,472182450,23800,23800,23800,23800,0
20240719,154800,472182450,23800,23800,23800,23800,0
20240719,154700,472182450,23800,23800,23800,23800,0
20240719,154600,472182450,23800,23800,23800,23800,0
20240719,154500,472182450,23800,23800,23800,23800,0
20240719,154400,472182450,23800,23800,23800,23800,0
20240719,154300,472182450,23800,23800,23800,23800,785
20240719,154200,472182450,23800,23800,23800,23800,0
20240719,154100,472182450,23800,23800,23800,23800,0
20240719,154000,472182450,23800,23800,23800,23800,0
20240719,153900,472182450,23800,23800,23800,23800,0
20240719,153800,472182450,23800,23800,23800,23800,0
20240719,153700,472182450,23800,23800,23800,23800,0
20240719,153600,472182450,23800,23800,23800,23800,0
20240719,153500,472182450,23800,23800,23800,23800,0
20240719,153400,472182450,23800,23800,23800,23800,0
20240719,153300,472182450,23800,23800,23800,23800,0
20240719,153200,472182450,23800,23800,23800,23800,0
20240719,153100,472182450,23800,23800,23800,23800,0
20240719,153000,472182450,23800,23800,23800,23800,785
20240719,152900,453499450,23750,23750,23750,23750,0
20240719,152800,453499450,23750,23750,23750,23750,0
20240719,152700,453499450,23750,23750,23750,23750,0
20240719,152600,453499450,23750,23750,23750,23750,0
20240719,152500,453499450,23750,23750,23750,23750,0
20240719,152400,453499450,23750,23750,23750,23750,0
20240719,152300,453499450,23750,23750,23750,23750,0
20240719,152200,453499450,23750,23750,23750,23750,0
20240719,152100,453499450,23750,23750,23750,23750,0
20240719,152000,453499450,23750,23750,23750,23750,0
20240719,151900,453499450,23750,23750,23850,23750,35
20240719,151800,452667700,23750,23850,23850,23750,12
20240719,151700,452382600,23850,23800,23850,23800,101
20240719,151600,449978750,23800,23800,23800,23800,0
20240719,151500,449978750,23800,23800,23800,23800,2
20240719,151400,449931150,23750,23750,23750,23750,0
20240719,151300,449931150,23750,23750,23750,23750,28
20240719,151200,449266150,23700,23700,23700,23700,485
20240719,151100,437771650,23750,23750,23750,23750,6
20240719,151000,437629150,23750,23750,23750,23750,50
20240719,150900,436441650,23750,23750,23750,23750,1
20240719,150800,436417900,23750,23750,23750,23750,0
20240719,150700,436417900,23750,23750,23750,23750,3
20240719,150600,436346650,23750,23750,23750,23750,1
20240719,150500,436322900,23750,23750,23750,23750,0
20240719,150400,436322900,23750,23750,23750,23750,33
20240719,150300,435539150,23750,23750,23750,23750,50
20240719,150200,434351650,23750,23750,23750,23750,184
20240719,150100,429981650,23800,23800,23800,23800,45
20240719,150000,428910650,23800,23750,23800,23750,37
20240719,145900,428030300,23750,23750,23750,23750,0
20240719,145800,428030300,23750,23750,23750,23750,0
20240719,145700,428030300,23750,23750,23750,23750,6
20240719,145600,427887800,23750,23750,23750,23750,6
20240719,145500,427745300,23750,23750,23750,23750,0
20240719,145400,427745300,23750,23750,23750,23750,18
20240719,145300,427317800,23750,23750,23750,23750,0
20240719,145200,427317800,23750,23750,23750,23750,4
20240719,145100,427222800,23750,23750,23750,23750,0
20240719,145000,427222800,23750,23750,23750,23750,0
20240719,144900,427222800,23750,23750,23750,23700,507
20240719,144800,415196400,23750,23750,23750,23750,0
20240719,144700,415196400,23750,23750,23750,23750,4
20240719,144600,415101400,23800,23850,23850,23800,46
20240719,144500,414006550,23800,23850,23850,23800,2
20240719,144400,413958900,23850,23750,23850,23750,5
20240719,144300,413840050,23700,23700,23700,23700,0
20240719,144200,413840050,23700,23750,23750,23700,860
20240719,144100,393448250,23750,23750,23750,23750,0
20240719,144000,393448250,23750,23750,23750,23750,0
20240719,143900,393448250,23750,23750,23750,23750,0
20240719,143800,393448250,23750,23750,23750,23750,0
20240719,143700,393448250,23750,23750,23750,23750,0
20240719,143600,393448250,23750,23750,23750,23750,0
20240719,143500,393448250,23750,23750,23750,23750,230
20240719,143400,387985750,23750,23750,23750,23750,0
20240719,143300,387985750,23750,23750,23750,23750,0
20240719,143200,387985750,23750,23750,23750,23750,0
20240719,143100,387985750,23750,23750,23750,23750,17
20240719,143000,387582000,23750,23750,23750,23750,2
20240719,142900,387534500,23750,23750,23750,23750,0
20240719,142800,387534500,23750,23850,23850,23750,9
20240719,142700,387320650,23750,23750,23750,23750,0
20240719,142600,387320650,23750,23750,23750,23750,0
20240719,142500,387320650,23750,23750,23750,23750,0
20240719,142400,387320650,23750,23750,23750,23750,0
20240719,142300,387320650,23750,23750,23750,23750,112
20240719,142200,384660650,23700,23700,23700,23700,0
20240719,142100,384660650,23700,23700,23700,23700,0
20240719,142000,384660650,23700,23700,23700,23700,0
20240719,141900,384660650,23700,23700,23700,23700,0
20240719,141800,384660650,23700,23750,23750,23700,15
20240719,141700,384304800,23750,23750,23750,23750,8
20240719,141600,384114800,23750,23750,23750,23750,0
20240719,141500,384114800,23750,23750,23750,23750,2
20240719,141400,384067300,23850,23850,23850,23850,0
20240719,141300,384067300,23850,23850,23850,23850,1
20240719,141200,384043450,23850,23850,23850,23850,1
20240719,141100,384019600,23800,23800,23800,23800,0
20240719,141000,384019600,23800,23800,23800,23800,0
20240719,140900,384019600,23800,23800,23800,23800,0
20240719,140800,384019600,23800,23800,23800,23800,43
20240719,140700,382996200,23800,23800,23800,23800,60
20240719,140600,381568200,23800,23800,23800,23800,0
20240719,140500,381568200,23800,23800,23800,23800,0
20240719,140400,381568200,23800,23800,23800,23800,0
20240719,140300,381568200,23800,23800,23800,23800,4
20240719,140200,381473000,23800,23800,23800,23800,0
20240719,140100,381473000,23800,23800,23800,23800,0
20240719,140000,381473000,23800,23700,23800,23700,102
20240719,135900,379055400,23750,23750,23750,23750,11
20240719,135800,378794150,23750,23750,23750,23750,0
20240719,135700,378794150,23750,23750,23750,23750,58
20240719,135600,377416650,23750,23750,23750,23750,0
20240719,135500,377416650,23750,23750,23750,23750,51
20240719,135400,376205400,23750,23750,23750,23750,0
20240719,135300,376205400,23750,23750,23750,23750,0
20240719,135200,376205400,23750,23750,23750,23750,0
20240719,135100,376205400,23750,23750,23750,23750,0
20240719,135000,376205400,23750,23750,23750,23750,222
20240719,134900,370932900,23750,23750,23750,23750,0
20240719,134800,370932900,23750,23750,23750,23750,0
20240719,134700,370932900,23750,23750,23750,23750,0
20240719,134600,370932900,23750,23750,23750,23750,2
20240719,134500,370885400,23750,23750,23750,23750,3
20240719,134400,370814150,23700,23700,23700,23700,0
20240719,134300,370814150,23700,23700,23700,23700,0
20240719,134200,370814150,23700,23750,23750,23700,60
20240719,134100,369392100,23750,23750,23750,23750,10
20240719,134000,369154600,23800,23800,23800,23800,0
20240719,133900,369154600,23800,23800,23800,23800,0
20240719,133800,369154600,23800,23700,23800,23700,405
20240719,133700,359555600,23800,23800,23800,23800,0
20240719,133600,359555600,23800,23800,23800,23800,0
20240719,133500,359555600,23800,23800,23800,23800,100
20240719,133400,357175600,23700,23700,23700,23700,0
20240719,133300,357175600,23700,23700,23700,23700,150
20240719,133200,353620600,23700,23700,23700,23700,0
20240719,133100,353620600,23700,23700,23700,23700,0
20240719,133000,353620600,23700,23700,23700,23700,0
20240719,132900,353620600,23700,23700,23700,23700,52
20240719,132800,352388200,23700,23750,23750,23700,545
20240719,132700,339450450,23800,23800,23800,23800,22
20240719,132600,338926850,23750,23750,23750,23750,80
20240719,132500,337026850,23750,23750,23750,23750,40
20240719,132400,336076850,23750,23750,23750,23750,4
20240719,132300,335981850,23750,23750,23750,23750,0
20240719,132200,335981850,23750,23750,23750,23750,0
20240719,132100,335981850,23750,23750,23750,23750,0
20240719,132000,335981850,23750,23750,23750,23750,0
20240719,131900,335981850,23750,23750,23750,23750,0
20240719,131800,335981850,23750,23750,23750,23750,0
20240719,131700,335981850,23750,23750,23750,23750,0
20240719,131600,335981850,23750,23750,23750,23750,0
20240719,131500,335981850,23750,23750,23750,23750,0
20240719,131400,335981850,23750,23750,23750,23750,0
20240719,131300,335981850,23750,23750,23750,23750,0
20240719,131200,335981850,23750,23750,23750,23750,1
20240719,131100,335958100,23750,23750,23750,23750,10
20240719,131000,335720600,23850,23850,23850,23850,1
20240719,130900,335696750,23750,23750,23750,23750,580
20240719,130800,321921750,23850,23850,23850,23850,1
20240719,130700,321897900,23750,23800,23800,23750,1001
20240719,130600,298124100,23700,23700,23700,23700,1
20240719,130500,298100400,23750,23750,23750,23750,2
20240719,130400,298052900,23750,23750,23750,23750,2
20240719,130300,298005400,23750,23750,23750,23750,0
20240719,130200,298005400,23750,23750,23750,23750,6
20240719,130100,297862900,23750,23750,23750,23750,0
20240719,130000,297862900,23750,23750,23750,23750,1
20240719,125900,297839150,23700,23700,23700,23700,0
20240719,125800,297839150,23700,23700,23700,23700,0
20240719,125700,297839150,23700,23750,23750,23700,27
20240719,125600,297199100,23700,23700,23700,23700,0
20240719,125500,297199100,23700,23700,23700,23700,10
20240719,125400,296962100,23700,23700,23700,23700,0
20240719,125300,296962100,23700,23700,23700,23700,0
20240719,125200,296962100,23700,23700,23700,23700,10
20240719,125100,296725100,23700,23700,23700,23700,0
20240719,125000,296725100,23700,23750,23750,23700,130
20240719,124900,293643100,23750,23750,23750,23750,0
20240719,124800,293643100,23750,23750,23750,23750,0
20240719,124700,293643100,23750,23750,23750,23750,0
20240719,124600,293643100,23750,23750,23750,23750,0
20240719,124500,293643100,23750,23750,23750,23750,0
20240719,124400,293643100,23750,23750,23750,23750,0
20240719,124300,293643100,23750,23750,23750,23750,0
20240719,124200,293643100,23750,23750,23750,23750,0
20240719,124100,293643100,23750,23750,23750,23750,0
20240719,124000,293643100,23750,23750,23750,23750,0
20240719,123900,293643100,23750,23750,23750,23750,0
20240719,123800,293643100,23750,23750,23750,23750,0
20240719,123700,293643100,23750,23750,23750,23750,0
20240719,123600,293643100,23750,23750,23750,23750,40
20240719,123500,292693100,23700,23700,23700,23700,200
20240719,123400,287953100,23750,23750,23750,23750,0
20240719,123300,287953100,23750,23750,23750,23750,165
20240719,123200,284034350,23750,23750,23750,23750,0
20240719,123100,284034350,23750,23750,23750,23750,0
20240719,123000,284034350,23750,23750,23750,23750,0
20240719,122900,284034350,23750,23750,23750,23750,0
20240719,122800,284034350,23750,23750,23750,23750,0
20240719,122700,284034350,23750,23750,23750,23750,0
20240719,122600,284034350,23750,23750,23750,23750,0
20240719,122500,284034350,23750,23750,23750,23750,0
20240719,122400,284034350,23750,23750,23750,23750,0
20240719,122300,284034350,23750,23750,23750,23750,3
20240719,122200,283963100,23750,23750,23750,23750,2
20240719,122100,283915600,23800,23800,23800,23800,0
20240719,122000,283915600,23800,23800,23800,23800,0
20240719,121900,283915600,23800,23800,23800,23800,0
20240719,121800,283915600,23800,23800,23800,23800,0
20240719,121700,283915600,23800,23800,23800,23800,0
20240719,121600,283915600,23800,23800,23800,23800,0
20240719,121500,283915600,23800,23800,23800,23800,0
20240719,121400,283915600,23800,23800,23800,23800,0
20240719,121300,283915600,23800,23800,23800,23800,47
20240719,121200,282797000,23800,23800,23800,23800,0
20240719,121100,282797000,23800,23800,23800,23800,0
20240719,121000,282797000,23800,23900,23900,23800,11
20240719,120900,282535100,23900,23900,23900,23900,0
20240719,120800,282535100,23900,23900,23900,23900,0
20240719,120700,282535100,23900,23900,23900,23900,0
20240719,120600,282535100,23900,23900,23900,23900,40
20240719,120500,281579100,23900,23900,23900,23900,1
20240719,120400,281555200,23850,23850,23850,23850,0
20240719,120300,281555200,23850,23800,23850,23800,13
20240719,120200,281245300,23850,23850,23850,23850,0
20240719,120100,281245300,23850,23850,23850,23850,19
20240719,120000,280792150,23850,23850,23850,23850,0
20240719,115900,280792150,23850,23850,23850,23850,0
20240719,115800,280792150,23850,23850,23850,23850,0
20240719,115700,280792150,23850,23850,23850,23850,0
20240719,115600,280792150,23850,23850,23850,23850,0
20240719,115500,280792150,23850,23750,23850,23750,2
20240719,115400,280744550,23750,23750,23750,23750,0
20240719,115300,280744550,23750,23750,23750,23750,0
20240719,115200,280744550,23750,23750,23750,23750,0
20240719,115100,280744550,23750,23750,23750,23750,0
20240719,115000,280744550,23750,23750,23750,23750,0
20240719,114900,280744550,23750,23750,23750,23750,0
20240719,114800,280744550,23750,23750,23750,23750,0
20240719,114700,280744550,23750,23750,23750,23750,0
20240719,114600,280744550,23750,23750,23750,23750,0
20240719,114500,280744550,23750,23750,23750,23750,1
20240719,114400,280720800,23700,23700,23700,23700,0
20240719,114300,280720800,23700,23700,23700,23700,0
20240719,114200,280720800,23700,23700,23700,23700,0
20240719,114100,280720800,23700,23700,23700,23700,0
20240719,114000,280720800,23700,23850,23850,23700,11
20240719,113900,280459950,23700,23700,23700,23700,57
20240719,113800,279109050,23700,23700,23700,23700,0
20240719,113700,279109050,23700,23700,23700,23700,0
20240719,113600,279109050,23700,23700,23700,23700,2
20240719,113500,279061650,23700,23700,23700,23700,0
20240719,113400,279061650,23700,23700,23700,23700,0
20240719,113300,279061650,23700,23700,23700,23700,0
20240719,113200,279061650,23700,23700,23700,23700,0
20240719,113100,279061650,23700,23700,23700,23700,4
20240719,113000,278966850,23700,23700,23700,23700,0
20240719,112900,278966850,23700,23700,23700,23700,0
20240719,112800,278966850,23700,23700,23700,23700,0
20240719,112700,278966850,23700,23700,23700,23700,0
20240719,112600,278966850,23700,23700,23700,23700,0
20240719,112500,278966850,23700,23700,23700,23700,36
20240719,112400,278113650,23850,23850,23850,23850,0
20240719,112300,278113650,23850,23850,23850,23850,0
20240719,112200,278113650,23850,23800,23850,23800,2
20240719,112100,278066000,23700,23700,23700,23700,2
20240719,112000,278018600,23700,23700,23700,23700,10
20240719,111900,277781600,23700,23700,23700,23700,53
20240719,111800,276525500,23700,23700,23700,23700,0
20240719,111700,276525500,23700,23700,23700,23700,58
20240719,111600,275150900,23750,23750,23750,23750,1
20240719,111500,275127150,23700,23700,23700,23700,310
20240719,111400,267780150,23700,23750,23750,23700,295
20240719,111300,260788600,23700,23700,23700,23700,32
20240719,111200,260030200,23700,23700,23750,23700,67
20240719,111100,258442250,23700,23700,23700,23700,0
20240719,111000,258442250,23700,23700,23700,23700,0
20240719,110900,258442250,23700,23700,23700,23700,0
20240719,110800,258442250,23700,23700,23700,23700,0
20240719,110700,258442250,23700,23700,23700,23700,0
20240719,110600,258442250,23700,23750,23750,23700,62
20240719,110500,256969800,23800,23800,23800,23800,0
20240719,110400,256969800,23800,23800,23800,23800,0
20240719,110300,256969800,23800,23800,23800,23800,2
20240719,110200,256922200,23950,23900,23950,23900,3
20240719,110100,256850400,23800,23800,23800,23800,22
20240719,110000,256326800,23900,23850,23900,23850,7
20240719,105900,256159650,23900,23900,23900,23900,1
20240719,105800,256135750,23700,23700,23700,23700,1530
20240719,105700,219874750,23700,23700,23700,23700,220
20240719,105600,214660750,23750,23750,23750,23750,1
20240719,105500,214637000,23700,23700,23700,23700,1
20240719,105400,214613300,23750,23750,23750,23750,0
20240719,105300,214613300,23750,23750,23750,23750,10
20240719,105200,214375800,23700,23700,23700,23700,97
20240719,105100,212076900,23750,23700,23750,23700,1126
20240719,105000,185390600,23750,23700,23750,23700,320
20240719,104900,177806500,23750,23750,23750,23750,0
20240719,104800,177806500,23750,23750,23750,23750,1175
20240719,104700,149900250,23800,23800,23800,23800,113
20240719,104600,147210850,23800,23800,23800,23800,0
20240719,104500,147210850,23800,23800,23800,23800,100
20240719,104400,144830850,23800,23850,23850,23800,1029
20240719,104300,120340300,23850,23850,23850,23800,225
20240719,104200,114980050,23800,23800,23800,23800,0
20240719,104100,114980050,23800,23800,23800,23800,0
20240719,104000,114980050,23800,23800,23800,23800,0
20240719,103900,114980050,23800,23800,23800,23800,0
20240719,103800,114980050,23800,23800,23800,23800,0
20240719,103700,114980050,23800,23850,23850,23800,359
20240719,103600,106425850,23850,23850,23850,23850,200
20240719,103500,101655850,23850,23850,23850,23850,615
20240719,103400,86988100,23850,23850,23850,23850,1
20240719,103300,86964250,23900,23900,23900,23900,0
20240719,103200,86964250,23900,23900,23900,23900,0
20240719,103100,86964250,23900,23900,23900,23900,21
20240719,103000,86462350,23900,23900,23900,23900,0
20240719,102900,86462350,23900,23900,23900,23900,0
20240719,102800,86462350,23900,23900,23900,23900,0
20240719,102700,86462350,23900,23900,23900,23900,0
20240719,102600,86462350,23900,23900,23900,23900,0
20240719,102500,86462350,23900,23900,23900,23900,0
20240719,102400,86462350,23900,23900,23900,23900,200
20240719,102300,81682350,23900,23900,23900,23900,42
20240719,102200,80678550,23900,23900,23900,23900,186
20240719,102100,76233150,23900,23900,23900,23900,6
20240719,102000,76089750,23900,23900,23900,23900,0
20240719,101900,76089750,23900,23900,23900,23900,0
20240719,101800,76089750,23900,23900,23900,23900,0
20240719,101700,76089750,23900,23900,23900,23900,38
20240719,101600,75181550,23900,24000,24000,23900,2
20240719,101500,75133650,23900,23900,23900,23900,0
20240719,101400,75133650,23900,23900,23900,23900,0
20240719,101300,75133650,23900,23900,23900,23900,0
20240719,101200,75133650,23900,23900,23900,23900,0
20240719,101100,75133650,23900,23900,23900,23900,1
20240719,101000,75109750,24050,24050,24050,24050,1
20240719,100900,75085700,23900,23900,23900,23900,0
20240719,100800,75085700,23900,23900,23900,23900,0
20240719,100700,75085700,23900,23900,23900,23900,46
20240719,100600,73986300,23900,23900,23900,23900,0
20240719,100500,73986300,23900,23900,23900,23900,30
20240719,100400,73269300,24100,23950,24100,23900,434
20240719,100300,62875250,24100,24100,24100,24100,0
20240719,100200,62875250,24100,24100,24100,24100,0
20240719,100100,62875250,24100,24100,24100,24100,0
20240719,100000,62875250,24100,24100,24100,24100,0
20240719,095900,62875250,24100,24100,24100,24100,0
20240719,095800,62875250,24100,24100,24100,24100,8
20240719,095700,62682450,24100,24100,24100,24100,29
20240719,095600,61983550,24100,24100,24100,24100,0
20240719,095500,61983550,24100,24100,24100,24100,0
20240719,095400,61983550,24100,24100,24100,24100,0
20240719,095300,61983550,24100,24100,24100,24100,1
20240719,095200,61959450,24050,24050,24050,24050,0
20240719,095100,61959450,24050,24050,24050,24050,1
20240719,095000,61935400,24050,24050,24050,24050,0
20240719,094900,61935400,24050,24050,24050,24050,61
20240719,094800,60468350,24050,24050,24050,24050,110
20240719,094700,57822850,24050,24050,24050,24050,0
20240719,094600,57822850,24050,24050,24050,24050,0
20240719,094500,57822850,24050,24050,24050,24050,1
20240719,094400,57798800,24050,24050,24050,24050,18
20240719,094300,57365900,24050,24050,24050,24050,2
20240719,094200,57317800,24050,24050,24050,24050,205
20240719,094100,52387550,24050,23950,24050,23950,204
20240719,094000,47481750,24000,24000,24000,24000,0
20240719,093900,47481750,24000,24000,24000,24000,0
20240719,093800,47481750,24000,24000,24000,24000,104
20240719,093700,44985750,23950,23950,23950,23950,5
20240719,093600,44866000,23950,23950,23950,23950,100
20240719,093500,42471000,23900,23900,23900,23900,0
20240719,093400,42471000,23900,23900,23900,23900,2
20240719,093300,42423200,23900,23900,23900,23900,20
20240719,093200,41945200,23850,23850,23850,23850,0
20240719,093100,41945200,23850,23850,23850,23850,15
20240719,093000,41587450,23800,23800,23800,23800,0
20240719,092900,41587450,23800,23850,23850,23800,59
20240719,092800,40182550,23800,23800,23800,23800,0
20240719,092700,40182550,23800,23800,23800,23800,0
20240719,092600,40182550,23800,23950,23950,23800,54
20240719,092500,38889800,24000,23850,24000,23850,55
20240719,092400,37577300,23850,23950,23950,23850,84
20240719,092300,35573800,23950,23850,23950,23850,164
20240719,092200,31659000,23950,23950,23950,23950,0
20240719,092100,31659000,23950,23850,23950,23850,21
20240719,092000,31157350,23900,23900,23900,23900,1
20240719,091900,31133450,23900,23900,23900,23900,110
20240719,091800,28504450,23900,23900,23900,23900,300
20240719,091700,21334450,23950,23950,23950,23950,20
20240719,091600,20855450,23950,23950,23950,23950,0
20240719,091500,20855450,23950,23950,23950,23950,9
20240719,091400,20639900,23950,23950,23950,23950,0
20240719,091300,20639900,23950,24000,24000,23950,2
20240719,091200,20591950,24000,24000,24000,24000,0
20240719,091100,20591950,24000,24000,24000,23950,121
20240719,091000,17692750,24000,24000,24000,24000,0
20240719,090900,17692750,24000,24000,24000,24000,15
20240719,090800,17332750,24050,24050,24050,24050,0
20240719,090700,17332750,24050,24050,24050,24050,0
20240719,090600,17332750,24050,24050,24050,24000,329
20240719,090500,9421300,24050,24100,24100,24050,150
20240719,090400,5813300,24050,24150,24150,24050,51
20240719,090300,4581750,24150,24150,24150,24150,0
20240719,090200,4581750,24150,24150,24150,24150,0
20240719,090100,4581750,24150,24150,24150,24150,55
20240719,090000,3253500,24100,24100,24100,24100,135