KissMeData/033270/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191800,290080750,23550,23550,23550,23550,218
20240701,191700,290080750,23550,23550,23550,23550,0
20240701,191600,290080750,23550,23550,23550,23550,0
20240701,191500,290080750,23550,23550,23550,23550,0
20240701,191400,290080750,23550,23550,23550,23550,0
20240701,191300,290080750,23550,23550,23550,23550,0
20240701,191200,290080750,23550,23550,23550,23550,0
20240701,191100,290080750,23550,23550,23550,23550,0
20240701,191000,290080750,23550,23550,23550,23550,0
20240701,190900,290080750,23550,23550,23550,23550,0
20240701,190800,290080750,23550,23550,23550,23550,0
20240701,190700,290080750,23550,23550,23550,23550,0
20240701,190600,290080750,23550,23550,23550,23550,0
20240701,190500,290080750,23550,23550,23550,23550,0
20240701,190400,290080750,23550,23550,23550,23550,0
20240701,190300,290080750,23550,23550,23550,23550,0
20240701,190200,290080750,23550,23550,23550,23550,0
20240701,190100,290080750,23550,23550,23550,23550,0
20240701,190000,290080750,23550,23550,23550,23550,0
20240701,185900,290080750,23550,23550,23550,23550,0
20240701,185800,290080750,23550,23550,23550,23550,0
20240701,185700,290080750,23550,23550,23550,23550,0
20240701,185600,290080750,23550,23550,23550,23550,0
20240701,185500,290080750,23550,23550,23550,23550,0
20240701,185400,290080750,23550,23550,23550,23550,0
20240701,185300,290080750,23550,23550,23550,23550,0
20240701,185200,290080750,23550,23550,23550,23550,0
20240701,185100,290080750,23550,23550,23550,23550,0
20240701,185000,290080750,23550,23550,23550,23550,0
20240701,184900,290080750,23550,23550,23550,23550,0
20240701,184800,290080750,23550,23550,23550,23550,218
20240701,184700,290080750,23550,23550,23550,23550,0
20240701,184600,290080750,23550,23550,23550,23550,0
20240701,184500,290080750,23550,23550,23550,23550,0
20240701,184400,290080750,23550,23550,23550,23550,0
20240701,184300,290080750,23550,23550,23550,23550,0
20240701,184200,290080750,23550,23550,23550,23550,0
20240701,184100,290080750,23550,23550,23550,23550,0
20240701,184000,290080750,23550,23550,23550,23550,0
20240701,183900,290080750,23550,23550,23550,23550,0
20240701,183800,290080750,23550,23550,23550,23550,0
20240701,183700,290080750,23550,23550,23550,23550,0
20240701,183600,290080750,23550,23550,23550,23550,0
20240701,183500,290080750,23550,23550,23550,23550,0
20240701,183400,290080750,23550,23550,23550,23550,0
20240701,183300,290080750,23550,23550,23550,23550,0
20240701,183200,290080750,23550,23550,23550,23550,0
20240701,183100,290080750,23550,23550,23550,23550,0
20240701,183000,290080750,23550,23550,23550,23550,0
20240701,182900,290080750,23550,23550,23550,23550,0
20240701,182800,290080750,23550,23550,23550,23550,0
20240701,182700,290080750,23550,23550,23550,23550,0
20240701,182600,290080750,23550,23550,23550,23550,0
20240701,182500,290080750,23550,23550,23550,23550,0
20240701,182400,290080750,23550,23550,23550,23550,0
20240701,182300,290080750,23550,23550,23550,23550,0
20240701,182200,290080750,23550,23550,23550,23550,0
20240701,182100,290080750,23550,23550,23550,23550,0
20240701,182000,290080750,23550,23550,23550,23550,0
20240701,181900,290080750,23550,23550,23550,23550,0
20240701,181800,290080750,23550,23550,23550,23550,218
20240701,181700,290080750,23550,23550,23550,23550,0
20240701,181600,290080750,23550,23550,23550,23550,0
20240701,181500,290080750,23550,23550,23550,23550,0
20240701,181400,290080750,23550,23550,23550,23550,0
20240701,181300,290080750,23550,23550,23550,23550,0
20240701,181200,290080750,23550,23550,23550,23550,0
20240701,181100,290080750,23550,23550,23550,23550,0
20240701,181000,290080750,23550,23550,23550,23550,0
20240701,180900,290080750,23550,23550,23550,23550,0
20240701,180800,290080750,23550,23550,23550,23550,0
20240701,180700,290080750,23550,23550,23550,23550,0
20240701,180600,290080750,23550,23550,23550,23550,0
20240701,180500,290080750,23550,23550,23550,23550,0
20240701,180400,290080750,23550,23550,23550,23550,0
20240701,180300,290080750,23550,23550,23550,23550,0
20240701,180200,290080750,23550,23550,23550,23550,0
20240701,180100,290080750,23550,23550,23550,23550,0
20240701,180000,290080750,23550,23550,23550,23550,0
20240701,175900,290080750,23550,23550,23550,23550,0
20240701,175800,290080750,23550,23550,23550,23550,0
20240701,175700,290080750,23550,23550,23550,23550,0
20240701,175600,290080750,23550,23550,23550,23550,0
20240701,175500,290080750,23550,23550,23550,23550,0
20240701,175400,290080750,23550,23550,23550,23550,0
20240701,175300,290080750,23550,23550,23550,23550,0
20240701,175200,290080750,23550,23550,23550,23550,0
20240701,175100,290080750,23550,23550,23550,23550,0
20240701,175000,290080750,23550,23550,23550,23550,0
20240701,174900,290080750,23550,23550,23550,23550,0
20240701,174800,290080750,23550,23550,23550,23550,218
20240701,174700,290080750,23550,23550,23550,23550,0
20240701,174600,290080750,23550,23550,23550,23550,0
20240701,174500,290080750,23550,23550,23550,23550,0
20240701,174400,290080750,23550,23550,23550,23550,0
20240701,174300,290080750,23550,23550,23550,23550,0
20240701,174200,290080750,23550,23550,23550,23550,0
20240701,174100,290080750,23550,23550,23550,23550,0
20240701,174000,290080750,23550,23550,23550,23550,0
20240701,173900,290080750,23550,23550,23550,23550,0
20240701,173800,290080750,23550,23550,23550,23550,0
20240701,173700,290080750,23550,23550,23550,23550,0
20240701,173600,290080750,23550,23550,23550,23550,0
20240701,173500,290080750,23550,23550,23550,23550,0
20240701,173400,290080750,23550,23550,23550,23550,0
20240701,173300,290080750,23550,23550,23550,23550,0
20240701,173200,290080750,23550,23550,23550,23550,0
20240701,173100,290080750,23550,23550,23550,23550,0
20240701,173000,290080750,23550,23550,23550,23550,0
20240701,172900,290080750,23550,23550,23550,23550,0
20240701,172800,290080750,23550,23550,23550,23550,0
20240701,172700,290080750,23550,23550,23550,23550,0
20240701,172600,290080750,23550,23550,23550,23550,0
20240701,172500,290080750,23550,23550,23550,23550,0
20240701,172400,290080750,23550,23550,23550,23550,0
20240701,172300,290080750,23550,23550,23550,23550,0
20240701,172200,290080750,23550,23550,23550,23550,0
20240701,172100,290080750,23550,23550,23550,23550,0
20240701,172000,290080750,23550,23550,23550,23550,0
20240701,171900,290080750,23550,23550,23550,23550,0
20240701,171800,290080750,23550,23550,23550,23550,218
20240701,171700,290080750,23550,23550,23550,23550,0
20240701,171600,290080750,23550,23550,23550,23550,0
20240701,171500,290080750,23550,23550,23550,23550,0
20240701,171400,290080750,23550,23550,23550,23550,0
20240701,171300,290080750,23550,23550,23550,23550,0
20240701,171200,290080750,23550,23550,23550,23550,0
20240701,171100,290080750,23550,23550,23550,23550,0
20240701,171000,290080750,23550,23550,23550,23550,0
20240701,170900,290080750,23550,23550,23550,23550,0
20240701,170800,290080750,23550,23550,23550,23550,0
20240701,170700,290080750,23550,23550,23550,23550,0
20240701,170600,290080750,23550,23550,23550,23550,0
20240701,170500,290080750,23550,23550,23550,23550,0
20240701,170400,290080750,23550,23550,23550,23550,0
20240701,170300,290080750,23550,23550,23550,23550,0
20240701,170200,290080750,23550,23550,23550,23550,0
20240701,170100,290080750,23550,23550,23550,23550,0
20240701,170000,290080750,23550,23550,23550,23550,0
20240701,165900,290080750,23550,23550,23550,23550,0
20240701,165800,290080750,23550,23550,23550,23550,0
20240701,165700,290080750,23550,23550,23550,23550,0
20240701,165600,290080750,23550,23550,23550,23550,0
20240701,165500,290080750,23550,23550,23550,23550,0
20240701,165400,290080750,23550,23550,23550,23550,0
20240701,165300,290080750,23550,23550,23550,23550,0
20240701,165200,290080750,23550,23550,23550,23550,0
20240701,165100,290080750,23550,23550,23550,23550,0
20240701,165000,290080750,23550,23550,23550,23550,0
20240701,164900,290080750,23550,23550,23550,23550,0
20240701,164800,290080750,23550,23550,23550,23550,218
20240701,164700,290080750,23550,23550,23550,23550,0
20240701,164600,290080750,23550,23550,23550,23550,0
20240701,164500,290080750,23550,23550,23550,23550,0
20240701,164400,290080750,23550,23550,23550,23550,0
20240701,164300,290080750,23550,23550,23550,23550,0
20240701,164200,290080750,23550,23550,23550,23550,0
20240701,164100,290080750,23550,23550,23550,23550,0
20240701,164000,290080750,23550,23550,23550,23550,0
20240701,163900,290080750,23550,23550,23550,23550,0
20240701,163800,290080750,23550,23550,23550,23550,0
20240701,163700,290080750,23550,23550,23550,23550,0
20240701,163600,290080750,23550,23550,23550,23550,0
20240701,163500,290080750,23550,23550,23550,23550,0
20240701,163400,290080750,23550,23550,23550,23550,0
20240701,163300,290080750,23550,23550,23550,23550,0
20240701,163200,290080750,23550,23550,23550,23550,0
20240701,163100,290080750,23550,23550,23550,23550,0
20240701,163000,290080750,23550,23550,23550,23550,0
20240701,162900,290080750,23550,23550,23550,23550,0
20240701,162800,290080750,23550,23550,23550,23550,0
20240701,162700,290080750,23550,23550,23550,23550,0
20240701,162600,290080750,23550,23550,23550,23550,0
20240701,162500,290080750,23550,23550,23550,23550,0
20240701,162400,290080750,23550,23550,23550,23550,0
20240701,162300,290080750,23550,23550,23550,23550,0
20240701,162200,290080750,23550,23550,23550,23550,0
20240701,162100,290080750,23550,23550,23550,23550,0
20240701,162000,290080750,23550,23550,23550,23550,0
20240701,161900,290080750,23550,23550,23550,23550,0
20240701,161800,290080750,23550,23550,23550,23550,218
20240701,161700,290080750,23550,23550,23550,23550,0
20240701,161600,290080750,23550,23550,23550,23550,0
20240701,161500,290080750,23550,23550,23550,23550,0
20240701,161400,290080750,23550,23550,23550,23550,0
20240701,161300,290080750,23550,23550,23550,23550,0
20240701,161200,290080750,23550,23550,23550,23550,0
20240701,161100,290080750,23550,23550,23550,23550,0
20240701,161000,290080750,23550,23550,23550,23550,0
20240701,160900,290080750,23550,23550,23550,23550,0
20240701,160800,290080750,23550,23550,23550,23550,0
20240701,160700,290080750,23550,23550,23550,23550,0
20240701,160600,290080750,23550,23550,23550,23550,0
20240701,160500,290080750,23550,23550,23550,23550,0
20240701,160400,290080750,23550,23550,23550,23550,0
20240701,160300,290080750,23550,23550,23550,23550,0
20240701,160200,290080750,23550,23550,23550,23550,0
20240701,160100,290080750,23550,23550,23550,23550,0
20240701,160000,290080750,23550,23550,23550,23550,0
20240701,155900,290080750,23550,23550,23550,23550,0
20240701,155800,290080750,23550,23550,23550,23550,0
20240701,155700,290080750,23550,23550,23550,23550,0
20240701,155600,290080750,23550,23550,23550,23550,0
20240701,155500,290080750,23550,23550,23550,23550,0
20240701,155400,290080750,23550,23550,23550,23550,0
20240701,155300,290080750,23550,23550,23550,23550,0
20240701,155200,290080750,23550,23550,23550,23550,0
20240701,155100,290080750,23550,23550,23550,23550,0
20240701,155000,290080750,23550,23550,23550,23550,0
20240701,154900,290080750,23550,23550,23550,23550,0
20240701,154800,290080750,23550,23550,23550,23550,218
20240701,154700,290080750,23550,23550,23550,23550,0
20240701,154600,290080750,23550,23550,23550,23550,0
20240701,154500,290080750,23550,23550,23550,23550,0
20240701,154400,290080750,23550,23550,23550,23550,0
20240701,154300,290080750,23550,23550,23550,23550,0
20240701,154200,290080750,23550,23550,23550,23550,0
20240701,154100,290080750,23550,23550,23550,23550,0
20240701,154000,290080750,23550,23550,23550,23550,0
20240701,153900,290080750,23550,23550,23550,23550,0
20240701,153800,290080750,23550,23550,23550,23550,0
20240701,153700,290080750,23550,23550,23550,23550,0
20240701,153600,290080750,23550,23550,23550,23550,0
20240701,153500,290080750,23550,23550,23550,23550,0
20240701,153400,290080750,23550,23550,23550,23550,0
20240701,153300,290080750,23550,23550,23550,23550,0
20240701,153200,290080750,23550,23550,23550,23550,0
20240701,153100,290080750,23550,23550,23550,23550,0
20240701,153000,290080750,23550,23550,23550,23550,218
20240701,152900,284946850,23650,23650,23650,23650,0
20240701,152800,284946850,23650,23650,23650,23650,0
20240701,152700,284946850,23650,23650,23650,23650,0
20240701,152600,284946850,23650,23650,23650,23650,0
20240701,152500,284946850,23650,23650,23650,23650,0
20240701,152400,284946850,23650,23650,23650,23650,0
20240701,152300,284946850,23650,23650,23650,23650,0
20240701,152200,284946850,23650,23650,23650,23650,0
20240701,152100,284946850,23650,23650,23650,23650,0
20240701,152000,284946850,23650,23650,23650,23650,0
20240701,151900,284946850,23650,23650,23650,23650,70
20240701,151800,283291350,23650,23650,23650,23650,0
20240701,151700,283291350,23650,23650,23650,23650,0
20240701,151600,283291350,23650,23650,23650,23650,31
20240701,151500,282558200,23650,23650,23650,23650,9
20240701,151400,282345350,23650,23650,23650,23650,1
20240701,151300,282321700,23650,23650,23650,23650,0
20240701,151200,282321700,23650,23650,23650,23650,66
20240701,151100,280760800,23650,23650,23650,23650,164
20240701,151000,276882200,23650,23550,23700,23550,1521
20240701,150900,240910550,23650,23650,23650,23650,11
20240701,150800,240650400,23650,23650,23650,23650,7
20240701,150700,240484850,23600,23550,23600,23550,152
20240701,150600,236897750,23650,23650,23650,23650,1
20240701,150500,236874100,23550,23550,23550,23550,0
20240701,150400,236874100,23550,23550,23550,23550,0
20240701,150300,236874100,23550,23550,23550,23550,0
20240701,150200,236874100,23550,23600,23600,23550,19
20240701,150100,236426350,23600,23600,23600,23600,0
20240701,150000,236426350,23600,23600,23600,23600,125
20240701,145900,233476350,23650,23650,23650,23650,20
20240701,145800,233003350,23650,23650,23650,23650,0
20240701,145700,233003350,23650,23600,23650,23600,87
20240701,145600,230948800,23600,23650,23650,23600,45
20240701,145500,229886200,23650,23650,23650,23650,14
20240701,145400,229555100,23650,23600,23650,23600,296
20240701,145300,222568900,23600,23650,23650,23600,28
20240701,145200,221906950,23650,23650,23650,23650,27
20240701,145100,221268400,23650,23650,23650,23650,11
20240701,145000,221008250,23650,23650,23650,23650,13
20240701,144900,220700800,23650,23650,23650,23650,18
20240701,144800,220275100,23650,23650,23650,23650,14
20240701,144700,219944000,23650,23600,23650,23600,27
20240701,144600,219306200,23650,23650,23650,23650,26
20240701,144500,218691300,23650,23650,23650,23650,19
20240701,144400,218241950,23650,23650,23650,23650,11
20240701,144300,217981800,23650,23600,23650,23600,123
20240701,144200,215073600,23650,23650,23650,23650,12
20240701,144100,214789800,23650,23650,23650,23650,26
20240701,144000,214174900,23650,23600,23650,23550,192
20240701,143900,209647700,23650,23650,23650,23650,12
20240701,143800,209363900,23650,23650,23650,23650,15
20240701,143700,209009150,23650,23650,23650,23650,11
20240701,143600,208749000,23650,23650,23650,23600,33
20240701,143500,207968900,23650,23650,23650,23650,14
20240701,143400,207637800,23650,23650,23650,23650,12
20240701,143300,207354000,23650,23650,23650,23650,14
20240701,143200,207022900,23650,23650,23650,23650,12
20240701,143100,206739100,23650,23650,23650,23650,13
20240701,143000,206431650,23650,23650,23650,23600,64
20240701,142900,204919550,23650,23650,23650,23650,12
20240701,142800,204635750,23650,23650,23650,23650,13
20240701,142700,204328300,23650,23650,23650,23650,16
20240701,142600,203949900,23650,23650,23650,23650,95
20240701,142500,201703150,23650,23650,23650,23650,35
20240701,142400,200875400,23650,23650,23650,23650,13
20240701,142300,200567950,23650,23550,23650,23550,23
20240701,142200,200025000,23650,23650,23650,23650,12
20240701,142100,199741200,23600,23600,23600,23600,127
20240701,142000,196744000,23600,23600,23600,23600,15
20240701,141900,196390000,23600,23600,23600,23600,26
20240701,141800,195776400,23600,23600,23600,23600,13
20240701,141700,195469600,23600,23600,23600,23600,13
20240701,141600,195162800,23600,23550,23600,23550,685
20240701,141500,179030450,23500,23500,23500,23500,0
20240701,141400,179030450,23500,23500,23500,23500,0
20240701,141300,179030450,23500,23500,23500,23500,0
20240701,141200,179030450,23500,23500,23500,23500,0
20240701,141100,179030450,23500,23500,23500,23500,0
20240701,141000,179030450,23500,23500,23500,23500,0
20240701,140900,179030450,23500,23500,23500,23500,0
20240701,140800,179030450,23500,23500,23500,23500,0
20240701,140700,179030450,23500,23500,23500,23500,1
20240701,140600,179006950,23550,23550,23550,23550,0
20240701,140500,179006950,23550,23550,23550,23550,0
20240701,140400,179006950,23550,23550,23550,23550,20
20240701,140300,178535950,23550,23550,23550,23550,0
20240701,140200,178535950,23550,23550,23550,23550,0
20240701,140100,178535950,23550,23550,23550,23550,0
20240701,140000,178535950,23550,23550,23550,23550,0
20240701,135900,178535950,23550,23550,23550,23550,0
20240701,135800,178535950,23550,23550,23550,23550,10
20240701,135700,178300450,23550,23550,23550,23550,0
20240701,135600,178300450,23550,23550,23550,23550,0
20240701,135500,178300450,23550,23550,23550,23550,0
20240701,135400,178300450,23550,23500,23550,23500,41
20240701,135300,177335900,23550,23550,23550,23550,0
20240701,135200,177335900,23550,23550,23550,23550,0
20240701,135100,177335900,23550,23550,23550,23550,38
20240701,135000,176441000,23500,23500,23500,23500,0
20240701,134900,176441000,23500,23500,23500,23500,0
20240701,134800,176441000,23500,23500,23500,23500,50
20240701,134700,175266000,23500,23500,23500,23500,73
20240701,134600,173550500,23500,23500,23500,23500,6
20240701,134500,173409500,23500,23500,23500,23500,0
20240701,134400,173409500,23500,23500,23500,23500,80
20240701,134300,171529500,23550,23550,23550,23550,0
20240701,134200,171529500,23550,23550,23550,23550,0
20240701,134100,171529500,23550,23550,23550,23550,1
20240701,134000,171505950,23550,23550,23550,23550,0
20240701,133900,171505950,23550,23550,23550,23550,0
20240701,133800,171505950,23550,23550,23550,23550,0
20240701,133700,171505950,23550,23550,23550,23550,0
20240701,133600,171505950,23550,23550,23550,23550,0
20240701,133500,171505950,23550,23550,23550,23550,81
20240701,133400,169598400,23550,23550,23550,23550,0
20240701,133300,169598400,23550,23550,23550,23550,0
20240701,133200,169598400,23550,23550,23550,23550,0
20240701,133100,169598400,23550,23550,23550,23550,12
20240701,133000,169315800,23550,23550,23550,23550,0
20240701,132900,169315800,23550,23550,23550,23550,0
20240701,132800,169315800,23550,23550,23550,23550,0
20240701,132700,169315800,23550,23550,23550,23550,0
20240701,132600,169315800,23550,23550,23550,23550,20
20240701,132500,168844800,23500,23500,23500,23500,36
20240701,132400,167998800,23550,23550,23550,23550,0
20240701,132300,167998800,23550,23550,23550,23550,0
20240701,132200,167998800,23550,23550,23550,23550,0
20240701,132100,167998800,23550,23550,23550,23550,0
20240701,132000,167998800,23550,23550,23550,23550,0
20240701,131900,167998800,23550,23550,23550,23550,0
20240701,131800,167998800,23550,23550,23550,23550,21
20240701,131700,167504250,23550,23550,23550,23550,18
20240701,131600,167080350,23600,23600,23600,23600,5
20240701,131500,166962350,23550,23550,23550,23550,0
20240701,131400,166962350,23550,23550,23550,23550,0
20240701,131300,166962350,23550,23550,23550,23550,0
20240701,131200,166962350,23550,23550,23550,23550,0
20240701,131100,166962350,23550,23550,23600,23550,3
20240701,131000,166891650,23600,23600,23600,23600,0
20240701,130900,166891650,23600,23600,23600,23600,2
20240701,130800,166844450,23550,23550,23550,23550,0
20240701,130700,166844450,23550,23550,23550,23550,0
20240701,130600,166844450,23550,23550,23550,23550,0
20240701,130500,166844450,23550,23550,23550,23550,0
20240701,130400,166844450,23550,23550,23550,23550,0
20240701,130300,166844450,23550,23550,23550,23550,0
20240701,130200,166844450,23550,23550,23550,23550,0
20240701,130100,166844450,23550,23550,23550,23550,0
20240701,130000,166844450,23550,23550,23550,23550,0
20240701,125900,166844450,23550,23550,23550,23550,1
20240701,125800,166820900,23600,23600,23600,23600,0
20240701,125700,166820900,23600,23600,23600,23600,3
20240701,125600,166750100,23550,23550,23550,23550,0
20240701,125500,166750100,23550,23550,23550,23550,1
20240701,125400,166726550,23600,23600,23600,23600,0
20240701,125300,166726550,23600,23600,23600,23600,0
20240701,125200,166726550,23600,23600,23600,23600,0
20240701,125100,166726550,23600,23600,23600,23600,0
20240701,125000,166726550,23600,23600,23600,23600,3
20240701,124900,166655750,23550,23550,23550,23550,0
20240701,124800,166655750,23550,23550,23550,23550,0
20240701,124700,166655750,23550,23550,23550,23550,0
20240701,124600,166655750,23550,23550,23550,23550,0
20240701,124500,166655750,23550,23550,23550,23550,0
20240701,124400,166655750,23550,23550,23550,23550,0
20240701,124300,166655750,23550,23550,23550,23550,0
20240701,124200,166655750,23550,23550,23550,23550,10
20240701,124100,166420250,23600,23650,23650,23600,28
20240701,124000,165758450,23650,23650,23650,23650,0
20240701,123900,165758450,23650,23650,23650,23650,0
20240701,123800,165758450,23650,23650,23650,23650,42
20240701,123700,164765150,23600,23600,23600,23600,0
20240701,123600,164765150,23600,23600,23600,23600,1
20240701,123500,164741550,23500,23500,23500,23500,0
20240701,123400,164741550,23500,23500,23500,23500,0
20240701,123300,164741550,23500,23500,23500,23500,0
20240701,123200,164741550,23500,23600,23600,23500,10
20240701,123100,164506450,23500,23500,23500,23500,0
20240701,123000,164506450,23500,23500,23500,23500,0
20240701,122900,164506450,23500,23500,23500,23500,0
20240701,122800,164506450,23500,23500,23500,23500,0
20240701,122700,164506450,23500,23500,23500,23500,0
20240701,122600,164506450,23500,23500,23500,23500,0
20240701,122500,164506450,23500,23500,23500,23500,0
20240701,122400,164506450,23500,23500,23500,23500,15
20240701,122300,164153950,23500,23500,23500,23500,110
20240701,122200,161568950,23600,23600,23600,23600,0
20240701,122100,161568950,23600,23600,23600,23600,0
20240701,122000,161568950,23600,23600,23600,23600,0
20240701,121900,161568950,23600,23600,23600,23600,32
20240701,121800,160813750,23600,23600,23600,23600,0
20240701,121700,160813750,23600,23600,23600,23600,0
20240701,121600,160813750,23600,23650,23650,23600,69
20240701,121500,159185300,23650,23650,23650,23650,0
20240701,121400,159185300,23650,23650,23650,23650,200
20240701,121300,154455300,23650,23650,23650,23650,0
20240701,121200,154455300,23650,23650,23650,23650,0
20240701,121100,154455300,23650,23650,23650,23650,0
20240701,121000,154455300,23650,23650,23650,23650,300
20240701,120900,147360300,23600,23600,23600,23600,0
20240701,120800,147360300,23600,23600,23600,23600,44
20240701,120700,146321900,23600,23600,23600,23600,0
20240701,120600,146321900,23600,23600,23600,23600,0
20240701,120500,146321900,23600,23600,23600,23600,0
20240701,120400,146321900,23600,23550,23600,23550,1939
20240701,120300,100615900,23500,23500,23500,23500,0
20240701,120200,100615900,23500,23500,23500,23500,15
20240701,120100,100263400,23500,23500,23500,23500,0
20240701,120000,100263400,23500,23500,23500,23500,0
20240701,115900,100263400,23500,23500,23500,23500,36
20240701,115800,99417400,23550,23550,23550,23550,0
20240701,115700,99417400,23550,23550,23550,23550,0
20240701,115600,99417400,23550,23550,23550,23550,0
20240701,115500,99417400,23550,23500,23550,23500,5
20240701,115400,99299850,23550,23550,23550,23550,0
20240701,115300,99299850,23550,23550,23550,23550,0
20240701,115200,99299850,23550,23550,23550,23550,0
20240701,115100,99299850,23550,23550,23550,23550,0
20240701,115000,99299850,23550,23550,23550,23550,1
20240701,114900,99276300,23550,23550,23550,23550,10
20240701,114800,99040800,23500,23500,23500,23500,0
20240701,114700,99040800,23500,23500,23500,23500,0
20240701,114600,99040800,23500,23500,23500,23500,0
20240701,114500,99040800,23500,23500,23500,23500,0
20240701,114400,99040800,23500,23500,23500,23500,0
20240701,114300,99040800,23500,23500,23500,23500,0
20240701,114200,99040800,23500,23500,23500,23500,0
20240701,114100,99040800,23500,23500,23500,23500,76
20240701,114000,97254800,23500,23500,23500,23500,224
20240701,113900,91990800,23500,23500,23500,23500,0
20240701,113800,91990800,23500,23500,23500,23500,0
20240701,113700,91990800,23500,23500,23500,23500,0
20240701,113600,91990800,23500,23500,23500,23500,2
20240701,113500,91943800,23500,23500,23500,23500,0
20240701,113400,91943800,23500,23500,23500,23500,24
20240701,113300,91379800,23500,23500,23500,23500,1
20240701,113200,91356300,23500,23500,23500,23500,0
20240701,113100,91356300,23500,23500,23500,23500,40
20240701,113000,90416300,23500,23500,23500,23500,0
20240701,112900,90416300,23500,23500,23500,23500,0
20240701,112800,90416300,23500,23500,23500,23500,0
20240701,112700,90416300,23500,23500,23500,23500,0
20240701,112600,90416300,23500,23500,23500,23500,100
20240701,112500,88066300,23500,23500,23500,23500,0
20240701,112400,88066300,23500,23500,23500,23500,0
20240701,112300,88066300,23500,23500,23500,23500,1
20240701,112200,88042800,23500,23500,23500,23500,0
20240701,112100,88042800,23500,23500,23500,23500,203
20240701,112000,83272300,23500,23500,23500,23500,0
20240701,111900,83272300,23500,23500,23500,23500,0
20240701,111800,83272300,23500,23500,23500,23500,0
20240701,111700,83272300,23500,23500,23500,23500,47
20240701,111600,82167800,23500,23500,23500,23500,0
20240701,111500,82167800,23500,23500,23500,23500,0
20240701,111400,82167800,23500,23500,23500,23500,0
20240701,111300,82167800,23500,23500,23500,23500,0
20240701,111200,82167800,23500,23500,23500,23500,0
20240701,111100,82167800,23500,23500,23500,23500,0
20240701,111000,82167800,23500,23500,23500,23500,36
20240701,110900,81321800,23550,23550,23550,23550,0
20240701,110800,81321800,23550,23500,23550,23500,118
20240701,110700,78548750,23550,23550,23550,23550,0
20240701,110600,78548750,23550,23550,23550,23550,0
20240701,110500,78548750,23550,23550,23550,23550,0
20240701,110400,78548750,23550,23550,23550,23550,0
20240701,110300,78548750,23550,23550,23550,23550,0
20240701,110200,78548750,23550,23550,23550,23550,0
20240701,110100,78548750,23550,23550,23550,23550,0
20240701,110000,78548750,23550,23550,23550,23550,2
20240701,105900,78501650,23500,23500,23500,23500,0
20240701,105800,78501650,23500,23500,23500,23500,0
20240701,105700,78501650,23500,23500,23500,23500,12
20240701,105600,78219650,23500,23500,23500,23500,0
20240701,105500,78219650,23500,23500,23500,23500,1
20240701,105400,78196150,23500,23500,23500,23500,0
20240701,105300,78196150,23500,23500,23500,23500,0
20240701,105200,78196150,23500,23500,23500,23500,0
20240701,105100,78196150,23500,23500,23500,23500,0
20240701,105000,78196150,23500,23550,23550,23500,11
20240701,104900,77937400,23550,23550,23550,23550,0
20240701,104800,77937400,23550,23550,23550,23550,0
20240701,104700,77937400,23550,23550,23550,23550,0
20240701,104600,77937400,23550,23550,23550,23550,2
20240701,104500,77890300,23550,23550,23550,23550,2
20240701,104400,77843200,23500,23500,23500,23500,0
20240701,104300,77843200,23500,23500,23500,23500,0
20240701,104200,77843200,23500,23500,23500,23500,0
20240701,104100,77843200,23500,23500,23500,23500,0
20240701,104000,77843200,23500,23550,23550,23500,68
20240701,103900,76241850,23550,23550,23550,23550,1
20240701,103800,76218300,23550,23550,23550,23550,0
20240701,103700,76218300,23550,23550,23550,23550,0
20240701,103600,76218300,23550,23550,23550,23550,112
20240701,103500,73580700,23550,23550,23550,23550,0
20240701,103400,73580700,23550,23550,23550,23550,0
20240701,103300,73580700,23550,23550,23550,23550,6
20240701,103200,73439400,23550,23550,23550,23550,0
20240701,103100,73439400,23550,23550,23550,23550,4
20240701,103000,73345200,23500,23500,23500,23500,0
20240701,102900,73345200,23500,23500,23500,23500,0
20240701,102800,73345200,23500,23500,23500,23500,1
20240701,102700,73321700,23550,23550,23550,23550,0
20240701,102600,73321700,23550,23550,23550,23550,8
20240701,102500,73133300,23500,23550,23550,23500,4
20240701,102400,73039200,23550,23550,23550,23550,0
20240701,102300,73039200,23550,23550,23550,23550,2
20240701,102200,72992100,23500,23500,23500,23500,0
20240701,102100,72992100,23500,23500,23500,23500,0
20240701,102000,72992100,23500,23500,23500,23500,0
20240701,101900,72992100,23500,23500,23500,23500,1
20240701,101800,72968600,23500,23500,23500,23500,10
20240701,101700,72733600,23500,23500,23500,23500,0
20240701,101600,72733600,23500,23500,23500,23500,2
20240701,101500,72686600,23500,23500,23500,23500,0
20240701,101400,72686600,23500,23500,23500,23500,0
20240701,101300,72686600,23500,23500,23500,23500,0
20240701,101200,72686600,23500,23500,23500,23500,101
20240701,101100,70313100,23400,23400,23400,23400,0
20240701,101000,70313100,23400,23400,23400,23400,0
20240701,100900,70313100,23400,23450,23450,23400,204
20240701,100800,65529600,23500,23500,23500,23500,10
20240701,100700,65294600,23500,23500,23500,23500,1
20240701,100600,65271100,23500,23500,23500,23500,129
20240701,100500,62239600,23450,23450,23450,23450,0
20240701,100400,62239600,23450,23450,23450,23450,0
20240701,100300,62239600,23450,23450,23450,23450,163
20240701,100200,58417250,23450,23450,23450,23450,398
20240701,100100,49084150,23400,23400,23400,23400,40
20240701,100000,48148150,23450,23400,23450,23400,316
20240701,095900,40743500,23400,23400,23400,23400,0
20240701,095800,40743500,23400,23400,23400,23400,0
20240701,095700,40743500,23400,23400,23400,23400,20
20240701,095600,40275500,23400,23350,23400,23350,61
20240701,095500,38851100,23350,23350,23350,23350,1
20240701,095400,38827750,23350,23350,23350,23350,1
20240701,095300,38804400,23400,23400,23400,23400,0
20240701,095200,38804400,23400,23400,23400,23400,1
20240701,095100,38781000,23400,23400,23400,23400,0
20240701,095000,38781000,23400,23400,23400,23400,70
20240701,094900,37143000,23400,23400,23400,23400,50
20240701,094800,35973000,23400,23400,23400,23400,0
20240701,094700,35973000,23400,23400,23400,23400,1
20240701,094600,35949600,23350,23350,23350,23350,2
20240701,094500,35902900,23350,23350,23350,23350,1
20240701,094400,35879550,23450,23450,23450,23450,0
20240701,094300,35879550,23450,23450,23450,23450,1
20240701,094200,35856100,23450,23450,23450,23450,25
20240701,094100,35269850,23450,23400,23450,23400,2
20240701,094000,35223000,23400,23400,23400,23400,0
20240701,093900,35223000,23400,23400,23400,23400,0
20240701,093800,35223000,23400,23400,23400,23400,0
20240701,093700,35223000,23400,23400,23400,23400,10
20240701,093600,34989000,23350,23350,23350,23350,0
20240701,093500,34989000,23350,23350,23350,23350,0
20240701,093400,34989000,23350,23350,23350,23350,0
20240701,093300,34989000,23350,23350,23350,23350,147
20240701,093200,31556550,23350,23400,23400,23350,23
20240701,093100,31019000,23450,23450,23450,23450,70
20240701,093000,29377500,23350,23400,23400,23350,310
20240701,092900,22131200,23450,23450,23450,23450,0
20240701,092800,22131200,23450,23450,23450,23450,0
20240701,092700,22131200,23450,23450,23450,23450,1
20240701,092600,22107750,23450,23450,23450,23450,100
20240701,092500,19762750,23500,23500,23500,23500,0
20240701,092400,19762750,23500,23500,23500,23500,0
20240701,092300,19762750,23500,23500,23500,23500,0
20240701,092200,19762750,23500,23450,23500,23450,56
20240701,092100,18448950,23450,23450,23450,23450,33
20240701,092000,17675100,23500,23500,23500,23500,0
20240701,091900,17675100,23500,23500,23500,23500,1
20240701,091800,17651600,23400,23400,23400,23400,0
20240701,091700,17651600,23400,23400,23400,23400,4
20240701,091600,17558000,23500,23500,23500,23500,141
20240701,091500,14244500,23500,23500,23500,23500,25
20240701,091400,13657000,23500,23500,23500,23500,0
20240701,091300,13657000,23500,23500,23500,23500,0
20240701,091200,13657000,23500,23500,23500,23500,11
20240701,091100,13398500,23400,23400,23400,23400,5
20240701,091000,13281500,23400,23400,23400,23400,0
20240701,090900,13281500,23400,23400,23400,23400,1
20240701,090800,13258100,23500,23500,23500,23500,6
20240701,090700,13117100,23500,23500,23500,23500,0
20240701,090600,13117100,23500,23500,23500,23500,0
20240701,090500,13117100,23500,23500,23500,23500,169
20240701,090400,9145600,23500,23400,23500,23350,200
20240701,090300,4465000,23500,23500,23500,23500,0
20240701,090200,4465000,23500,23500,23500,23500,10
20240701,090100,4230000,23500,23500,23500,23500,0
20240701,090000,4230000,23500,23500,23500,23500,180