KissMeData/033270/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191800,424134500,23050,23050,23050,23050,326
20240704,191700,424134500,23050,23050,23050,23050,0
20240704,191600,424134500,23050,23050,23050,23050,0
20240704,191500,424134500,23050,23050,23050,23050,0
20240704,191400,424134500,23050,23050,23050,23050,0
20240704,191300,424134500,23050,23050,23050,23050,0
20240704,191200,424134500,23050,23050,23050,23050,0
20240704,191100,424134500,23050,23050,23050,23050,0
20240704,191000,424134500,23050,23050,23050,23050,0
20240704,190900,424134500,23050,23050,23050,23050,0
20240704,190800,424134500,23050,23050,23050,23050,0
20240704,190700,424134500,23050,23050,23050,23050,0
20240704,190600,424134500,23050,23050,23050,23050,0
20240704,190500,424134500,23050,23050,23050,23050,0
20240704,190400,424134500,23050,23050,23050,23050,0
20240704,190300,424134500,23050,23050,23050,23050,0
20240704,190200,424134500,23050,23050,23050,23050,0
20240704,190100,424134500,23050,23050,23050,23050,0
20240704,190000,424134500,23050,23050,23050,23050,0
20240704,185900,424134500,23050,23050,23050,23050,0
20240704,185800,424134500,23050,23050,23050,23050,0
20240704,185700,424134500,23050,23050,23050,23050,0
20240704,185600,424134500,23050,23050,23050,23050,0
20240704,185500,424134500,23050,23050,23050,23050,0
20240704,185400,424134500,23050,23050,23050,23050,0
20240704,185300,424134500,23050,23050,23050,23050,0
20240704,185200,424134500,23050,23050,23050,23050,0
20240704,185100,424134500,23050,23050,23050,23050,0
20240704,185000,424134500,23050,23050,23050,23050,0
20240704,184900,424134500,23050,23050,23050,23050,0
20240704,184800,424134500,23050,23050,23050,23050,326
20240704,184700,424134500,23050,23050,23050,23050,0
20240704,184600,424134500,23050,23050,23050,23050,0
20240704,184500,424134500,23050,23050,23050,23050,0
20240704,184400,424134500,23050,23050,23050,23050,0
20240704,184300,424134500,23050,23050,23050,23050,0
20240704,184200,424134500,23050,23050,23050,23050,0
20240704,184100,424134500,23050,23050,23050,23050,0
20240704,184000,424134500,23050,23050,23050,23050,0
20240704,183900,424134500,23050,23050,23050,23050,0
20240704,183800,424134500,23050,23050,23050,23050,0
20240704,183700,424134500,23050,23050,23050,23050,0
20240704,183600,424134500,23050,23050,23050,23050,0
20240704,183500,424134500,23050,23050,23050,23050,0
20240704,183400,424134500,23050,23050,23050,23050,0
20240704,183300,424134500,23050,23050,23050,23050,0
20240704,183200,424134500,23050,23050,23050,23050,0
20240704,183100,424134500,23050,23050,23050,23050,0
20240704,183000,424134500,23050,23050,23050,23050,0
20240704,182900,424134500,23050,23050,23050,23050,0
20240704,182800,424134500,23050,23050,23050,23050,0
20240704,182700,424134500,23050,23050,23050,23050,0
20240704,182600,424134500,23050,23050,23050,23050,0
20240704,182500,424134500,23050,23050,23050,23050,0
20240704,182400,424134500,23050,23050,23050,23050,0
20240704,182300,424134500,23050,23050,23050,23050,0
20240704,182200,424134500,23050,23050,23050,23050,0
20240704,182100,424134500,23050,23050,23050,23050,0
20240704,182000,424134500,23050,23050,23050,23050,0
20240704,181900,424134500,23050,23050,23050,23050,0
20240704,181800,424134500,23050,23050,23050,23050,326
20240704,181700,424134500,23050,23050,23050,23050,0
20240704,181600,424134500,23050,23050,23050,23050,0
20240704,181500,424134500,23050,23050,23050,23050,0
20240704,181400,424134500,23050,23050,23050,23050,0
20240704,181300,424134500,23050,23050,23050,23050,0
20240704,181200,424134500,23050,23050,23050,23050,0
20240704,181100,424134500,23050,23050,23050,23050,0
20240704,181000,424134500,23050,23050,23050,23050,0
20240704,180900,424134500,23050,23050,23050,23050,0
20240704,180800,424134500,23050,23050,23050,23050,0
20240704,180700,424134500,23050,23050,23050,23050,0
20240704,180600,424134500,23050,23050,23050,23050,0
20240704,180500,424134500,23050,23050,23050,23050,0
20240704,180400,424134500,23050,23050,23050,23050,0
20240704,180300,424134500,23050,23050,23050,23050,0
20240704,180200,424134500,23050,23050,23050,23050,0
20240704,180100,424134500,23050,23050,23050,23050,0
20240704,180000,424134500,23050,23050,23050,23050,0
20240704,175900,424134500,23050,23050,23050,23050,0
20240704,175800,424134500,23050,23050,23050,23050,0
20240704,175700,424134500,23050,23050,23050,23050,0
20240704,175600,424134500,23050,23050,23050,23050,0
20240704,175500,424134500,23050,23050,23050,23050,0
20240704,175400,424134500,23050,23050,23050,23050,0
20240704,175300,424134500,23050,23050,23050,23050,0
20240704,175200,424134500,23050,23050,23050,23050,0
20240704,175100,424134500,23050,23050,23050,23050,0
20240704,175000,424134500,23050,23050,23050,23050,0
20240704,174900,424134500,23050,23050,23050,23050,0
20240704,174800,424134500,23050,23050,23050,23050,326
20240704,174700,424134500,23050,23050,23050,23050,0
20240704,174600,424134500,23050,23050,23050,23050,0
20240704,174500,424134500,23050,23050,23050,23050,0
20240704,174400,424134500,23050,23050,23050,23050,0
20240704,174300,424134500,23050,23050,23050,23050,0
20240704,174200,424134500,23050,23050,23050,23050,0
20240704,174100,424134500,23050,23050,23050,23050,0
20240704,174000,424134500,23050,23050,23050,23050,0
20240704,173900,424134500,23050,23050,23050,23050,0
20240704,173800,424134500,23050,23050,23050,23050,0
20240704,173700,424134500,23050,23050,23050,23050,0
20240704,173600,424134500,23050,23050,23050,23050,0
20240704,173500,424134500,23050,23050,23050,23050,0
20240704,173400,424134500,23050,23050,23050,23050,0
20240704,173300,424134500,23050,23050,23050,23050,0
20240704,173200,424134500,23050,23050,23050,23050,0
20240704,173100,424134500,23050,23050,23050,23050,0
20240704,173000,424134500,23050,23050,23050,23050,0
20240704,172900,424134500,23050,23050,23050,23050,0
20240704,172800,424134500,23050,23050,23050,23050,0
20240704,172700,424134500,23050,23050,23050,23050,0
20240704,172600,424134500,23050,23050,23050,23050,0
20240704,172500,424134500,23050,23050,23050,23050,0
20240704,172400,424134500,23050,23050,23050,23050,0
20240704,172300,424134500,23050,23050,23050,23050,0
20240704,172200,424134500,23050,23050,23050,23050,0
20240704,172100,424134500,23050,23050,23050,23050,0
20240704,172000,424134500,23050,23050,23050,23050,0
20240704,171900,424134500,23050,23050,23050,23050,0
20240704,171800,424134500,23050,23050,23050,23050,326
20240704,171700,424134500,23050,23050,23050,23050,0
20240704,171600,424134500,23050,23050,23050,23050,0
20240704,171500,424134500,23050,23050,23050,23050,0
20240704,171400,424134500,23050,23050,23050,23050,0
20240704,171300,424134500,23050,23050,23050,23050,0
20240704,171200,424134500,23050,23050,23050,23050,0
20240704,171100,424134500,23050,23050,23050,23050,0
20240704,171000,424134500,23050,23050,23050,23050,0
20240704,170900,424134500,23050,23050,23050,23050,0
20240704,170800,424134500,23050,23050,23050,23050,0
20240704,170700,424134500,23050,23050,23050,23050,0
20240704,170600,424134500,23050,23050,23050,23050,0
20240704,170500,424134500,23050,23050,23050,23050,0
20240704,170400,424134500,23050,23050,23050,23050,0
20240704,170300,424134500,23050,23050,23050,23050,0
20240704,170200,424134500,23050,23050,23050,23050,0
20240704,170100,424134500,23050,23050,23050,23050,0
20240704,170000,424134500,23050,23050,23050,23050,0
20240704,165900,424134500,23050,23050,23050,23050,0
20240704,165800,424134500,23050,23050,23050,23050,0
20240704,165700,424134500,23050,23050,23050,23050,0
20240704,165600,424134500,23050,23050,23050,23050,0
20240704,165500,424134500,23050,23050,23050,23050,0
20240704,165400,424134500,23050,23050,23050,23050,0
20240704,165300,424134500,23050,23050,23050,23050,0
20240704,165200,424134500,23050,23050,23050,23050,0
20240704,165100,424134500,23050,23050,23050,23050,0
20240704,165000,424134500,23050,23050,23050,23050,0
20240704,164900,424134500,23050,23050,23050,23050,0
20240704,164800,424134500,23050,23050,23050,23050,326
20240704,164700,424134500,23050,23050,23050,23050,0
20240704,164600,424134500,23050,23050,23050,23050,0
20240704,164500,424134500,23050,23050,23050,23050,0
20240704,164400,424134500,23050,23050,23050,23050,0
20240704,164300,424134500,23050,23050,23050,23050,0
20240704,164200,424134500,23050,23050,23050,23050,0
20240704,164100,424134500,23050,23050,23050,23050,0
20240704,164000,424134500,23050,23050,23050,23050,0
20240704,163900,424134500,23050,23050,23050,23050,0
20240704,163800,424134500,23050,23050,23050,23050,0
20240704,163700,424134500,23050,23050,23050,23050,0
20240704,163600,424134500,23050,23050,23050,23050,0
20240704,163500,424134500,23050,23050,23050,23050,0
20240704,163400,424134500,23050,23050,23050,23050,0
20240704,163300,424134500,23050,23050,23050,23050,0
20240704,163200,424134500,23050,23050,23050,23050,0
20240704,163100,424134500,23050,23050,23050,23050,0
20240704,163000,424134500,23050,23050,23050,23050,0
20240704,162900,424134500,23050,23050,23050,23050,0
20240704,162800,424134500,23050,23050,23050,23050,0
20240704,162700,424134500,23050,23050,23050,23050,0
20240704,162600,424134500,23050,23050,23050,23050,0
20240704,162500,424134500,23050,23050,23050,23050,0
20240704,162400,424134500,23050,23050,23050,23050,0
20240704,162300,424134500,23050,23050,23050,23050,0
20240704,162200,424134500,23050,23050,23050,23050,0
20240704,162100,424134500,23050,23050,23050,23050,0
20240704,162000,424134500,23050,23050,23050,23050,0
20240704,161900,424134500,23050,23050,23050,23050,0
20240704,161800,424134500,23050,23050,23050,23050,326
20240704,161700,424134500,23050,23050,23050,23050,0
20240704,161600,424134500,23050,23050,23050,23050,0
20240704,161500,424134500,23050,23050,23050,23050,0
20240704,161400,424134500,23050,23050,23050,23050,0
20240704,161300,424134500,23050,23050,23050,23050,0
20240704,161200,424134500,23050,23050,23050,23050,0
20240704,161100,424134500,23050,23050,23050,23050,0
20240704,161000,424134500,23050,23050,23050,23050,0
20240704,160900,424134500,23050,23050,23050,23050,0
20240704,160800,424134500,23050,23050,23050,23050,0
20240704,160700,424134500,23050,23050,23050,23050,0
20240704,160600,424134500,23050,23050,23050,23050,0
20240704,160500,424134500,23050,23050,23050,23050,0
20240704,160400,424134500,23050,23050,23050,23050,0
20240704,160300,424134500,23050,23050,23050,23050,0
20240704,160200,424134500,23050,23050,23050,23050,0
20240704,160100,424134500,23050,23050,23050,23050,0
20240704,160000,424134500,23050,23050,23050,23050,0
20240704,155900,424134500,23050,23050,23050,23050,0
20240704,155800,424134500,23050,23050,23050,23050,0
20240704,155700,424134500,23050,23050,23050,23050,0
20240704,155600,424134500,23050,23050,23050,23050,0
20240704,155500,424134500,23050,23050,23050,23050,0
20240704,155400,424134500,23050,23050,23050,23050,0
20240704,155300,424134500,23050,23050,23050,23050,0
20240704,155200,424134500,23050,23050,23050,23050,0
20240704,155100,424134500,23050,23050,23050,23050,0
20240704,155000,424134500,23050,23050,23050,23050,0
20240704,154900,424134500,23050,23050,23050,23050,0
20240704,154800,424134500,23050,23050,23050,23050,326
20240704,154700,424134500,23050,23050,23050,23050,0
20240704,154600,424134500,23050,23050,23050,23050,0
20240704,154500,424134500,23050,23050,23050,23050,0
20240704,154400,424134500,23050,23050,23050,23050,0
20240704,154300,424134500,23050,23050,23050,23050,0
20240704,154200,424134500,23050,23050,23050,23050,0
20240704,154100,424134500,23050,23050,23050,23050,0
20240704,154000,424134500,23050,23050,23050,23050,0
20240704,153900,424134500,23050,23050,23050,23050,0
20240704,153800,424134500,23050,23050,23050,23050,0
20240704,153700,424134500,23050,23050,23050,23050,0
20240704,153600,424134500,23050,23050,23050,23050,0
20240704,153500,424134500,23050,23050,23050,23050,0
20240704,153400,424134500,23050,23050,23050,23050,0
20240704,153300,424134500,23050,23050,23050,23050,0
20240704,153200,424134500,23050,23050,23050,23050,0
20240704,153100,424134500,23050,23050,23050,23050,0
20240704,153000,424134500,23050,23050,23050,23050,326
20240704,152900,416620200,23000,23000,23000,23000,0
20240704,152800,416620200,23000,23000,23000,23000,0
20240704,152700,416620200,23000,23000,23000,23000,0
20240704,152600,416620200,23000,23000,23000,23000,0
20240704,152500,416620200,23000,23000,23000,23000,0
20240704,152400,416620200,23000,23000,23000,23000,0
20240704,152300,416620200,23000,23000,23000,23000,0
20240704,152200,416620200,23000,23000,23000,23000,0
20240704,152100,416620200,23000,23000,23000,23000,0
20240704,152000,416620200,23000,23000,23000,23000,0
20240704,151900,416620200,23000,22950,23000,22900,105
20240704,151800,414210600,23000,23000,23000,23000,0
20240704,151700,414210600,23000,23000,23000,23000,1
20240704,151600,414187600,23000,23000,23000,23000,29
20240704,151500,413520600,22950,22950,22950,22950,5
20240704,151400,413405850,22950,23000,23000,22950,109
20240704,151300,410904150,22950,23000,23000,22950,19
20240704,151200,410467900,23000,23000,23000,23000,27
20240704,151100,409846900,23000,23000,23000,23000,5
20240704,151000,409731900,23000,23000,23000,22950,5
20240704,150900,409616950,23000,23000,23000,23000,6
20240704,150800,409478950,23000,23000,23000,23000,6
20240704,150700,409340950,23000,23000,23000,23000,24
20240704,150600,408788950,23000,23000,23000,23000,104
20240704,150500,406396950,23000,23000,23000,23000,7
20240704,150400,406235950,23000,23000,23000,23000,13
20240704,150300,405936950,23000,23000,23000,23000,11
20240704,150200,405683950,23000,23000,23000,23000,3
20240704,150100,405614950,23000,22950,23000,22950,36
20240704,150000,404788650,22950,22900,22950,22900,24
20240704,145900,404238850,22950,22950,22950,22900,381
20240704,145800,395495400,22950,22950,22950,22950,6
20240704,145700,395357700,22950,23000,23000,22900,28
20240704,145600,394716050,23000,23000,23000,23000,3
20240704,145500,394647050,23000,22900,23000,22900,28
20240704,145400,394005150,23000,23000,23000,23000,4
20240704,145300,393913150,23000,23000,23000,23000,11
20240704,145200,393660150,22900,22950,22950,22900,29
20240704,145100,392995800,22950,22950,22950,22950,3
20240704,145000,392926950,22950,23000,23000,22950,12
20240704,144900,392651300,23000,22950,23000,22950,12
20240704,144800,392375350,22950,22950,22950,22950,123
20240704,144700,389552500,23000,23000,23000,23000,6
20240704,144600,389414500,23000,22950,23000,22950,23
20240704,144500,388886400,22950,23000,23000,22950,6
20240704,144400,388748500,23000,23000,23000,23000,8
20240704,144300,388564500,23000,22900,23000,22900,24
20240704,144200,388014500,23000,22950,23000,22950,11
20240704,144100,387761900,22950,22950,22950,22950,7
20240704,144000,387601250,22950,23000,23000,22950,9
20240704,143900,387394500,23000,23000,23000,23000,6
20240704,143800,387256500,23000,23000,23000,22900,60
20240704,143700,385878400,23000,22950,23000,22950,4
20240704,143600,385786500,22950,23000,23000,22950,20
20240704,143500,385327400,23000,23000,23000,23000,4
20240704,143400,385235400,23000,23000,23000,23000,5
20240704,143300,385120400,22900,23000,23000,22900,26
20240704,143200,384524400,22950,22950,22950,22950,5
20240704,143100,384409650,22900,23000,23000,22900,205
20240704,143000,379713900,23000,23000,23000,23000,7
20240704,142900,379552900,22950,22950,22950,22950,72
20240704,142800,377900500,22950,22950,22950,22950,20
20240704,142700,377441500,22950,22950,22950,22950,0
20240704,142600,377441500,22950,22950,22950,22950,19
20240704,142500,377005450,22900,22900,22900,22900,0
20240704,142400,377005450,22900,22950,22950,22900,40
20240704,142300,376088400,22950,22950,22950,22950,0
20240704,142200,376088400,22950,22950,22950,22950,0
20240704,142100,376088400,22950,23000,23000,22950,27
20240704,142000,375468400,23000,23000,23000,23000,100
20240704,141900,373168400,23000,22900,23000,22900,21
20240704,141800,372687400,22950,22950,22950,22950,0
20240704,141700,372687400,22950,22950,22950,22950,20
20240704,141600,372228400,23000,23000,23000,23000,0
20240704,141500,372228400,23000,23000,23000,23000,0
20240704,141400,372228400,23000,22900,23000,22900,21
20240704,141300,371747400,22900,22900,22900,22900,0
20240704,141200,371747400,22900,22950,22950,22900,145
20240704,141100,368425650,23000,23000,23000,23000,1
20240704,141000,368402650,22950,22950,22950,22950,0
20240704,140900,368402650,22950,22950,22950,22950,20
20240704,140800,367943650,22950,22950,22950,22950,0
20240704,140700,367943650,22950,22950,22950,22900,147
20240704,140600,364571000,22900,22950,22950,22900,13
20240704,140500,364272800,22950,22900,22950,22900,135
20240704,140400,361175550,22950,22950,22950,22950,126
20240704,140300,358283850,22950,22950,22950,22950,4
20240704,140200,358192050,22900,22950,22950,22900,28
20240704,140100,357550450,22900,22900,22900,22900,10
20240704,140000,357321450,22900,22900,22900,22900,21
20240704,135900,356840550,22950,22950,22950,22950,0
20240704,135800,356840550,22950,22950,22950,22950,144
20240704,135700,353535750,22950,22950,23000,22950,29
20240704,135600,352870150,22950,22950,22950,22950,0
20240704,135500,352870150,22950,23000,23000,22950,170
20240704,135400,348961150,23000,23000,23000,23000,0
20240704,135300,348961150,23000,22950,23000,22950,73
20240704,135200,347285650,23000,23000,23000,23000,86
20240704,135100,345307650,23000,23000,23000,23000,50
20240704,135000,344157650,22950,22950,22950,22950,20
20240704,134900,343698650,23000,23000,23000,23000,2
20240704,134800,343652650,22950,22950,22950,22950,20
20240704,134700,343193650,22950,22950,22950,22950,100
20240704,134600,340898650,22950,22950,22950,22950,20
20240704,134500,340439650,22950,22950,22950,22950,0
20240704,134400,340439650,22950,22950,22950,22950,1
20240704,134300,340416700,22950,22950,22950,22950,79
20240704,134200,338603650,22950,22950,22950,22950,826
20240704,134100,319646950,22900,22900,22900,22900,20
20240704,134000,319188950,22950,22950,22950,22950,0
20240704,133900,319188950,22950,22950,22950,22950,10
20240704,133800,318959450,22900,22900,22900,22900,20
20240704,133700,318501450,22950,22950,22950,22950,400
20240704,133600,309321450,22950,22900,22950,22900,1319
20240704,133500,279051400,22950,22950,22950,22950,10
20240704,133400,278821900,22950,22950,22950,22950,1471
20240704,133300,245062450,22950,22950,22950,22950,0
20240704,133200,245062450,22950,22950,22950,22950,0
20240704,133100,245062450,22950,23000,23000,22950,21
20240704,133000,244580450,22950,22950,22950,22950,0
20240704,132900,244580450,22950,22950,22950,22950,19
20240704,132800,244144400,22950,22950,22950,22950,1
20240704,132700,244121450,23000,23000,23000,23000,14
20240704,132600,243799450,22950,22950,22950,22950,20
20240704,132500,243340450,22950,22950,22950,22950,0
20240704,132400,243340450,22950,23000,23000,22950,40
20240704,132300,242421450,22950,23000,23000,22950,21
20240704,132200,241939450,22950,22950,22950,22950,20
20240704,132100,241480450,23000,23000,23000,23000,0
20240704,132000,241480450,23000,23000,23000,23000,1
20240704,131900,241457450,22950,22950,22950,22950,20
20240704,131800,240998450,22950,22950,22950,22950,0
20240704,131700,240998450,22950,22950,22950,22950,69
20240704,131600,239414900,22950,22950,22950,22950,0
20240704,131500,239414900,22950,22950,22950,22950,20
20240704,131400,238955900,23000,23000,23000,23000,504
20240704,131300,227363900,23000,23000,23000,23000,0
20240704,131200,227363900,23000,22950,23000,22950,23
20240704,131100,226835950,22950,22950,22950,22950,0
20240704,131000,226835950,22950,22950,22950,22950,45
20240704,130900,225803200,23000,23000,23000,23000,0
20240704,130800,225803200,23000,23000,23000,23000,2
20240704,130700,225757200,22950,22950,22950,22950,20
20240704,130600,225298200,22950,22950,22950,22950,0
20240704,130500,225298200,22950,22950,22950,22950,20
20240704,130400,224839200,23000,23000,23000,23000,0
20240704,130300,224839200,23000,22950,23000,22950,119
20240704,130200,222103150,22950,22950,22950,22950,0
20240704,130100,222103150,22950,22950,22950,22950,0
20240704,130000,222103150,22950,23000,23000,22950,21
20240704,125900,221621150,22950,22950,22950,22950,0
20240704,125800,221621150,22950,23000,23000,22950,95
20240704,125700,219437150,23000,23000,23000,23000,75
20240704,125600,217712150,22950,22950,22950,22950,1
20240704,125500,217689200,22950,22950,22950,22950,21
20240704,125400,217207250,22950,22950,22950,22950,0
20240704,125300,217207250,22950,22950,22950,22950,20
20240704,125200,216748250,22950,22950,22950,22950,100
20240704,125100,214453250,22950,22950,22950,22950,608
20240704,125000,200499650,23000,22950,23000,22950,47
20240704,124900,199420900,22950,22950,22950,22950,0
20240704,124800,199420900,22950,22950,22950,22950,19
20240704,124700,198984850,22950,22950,22950,22950,0
20240704,124600,198984850,22950,22950,22950,22950,21
20240704,124500,198502900,22950,22950,22950,22950,0
20240704,124400,198502900,22950,22950,22950,22950,400
20240704,124300,189322900,22950,22950,22950,22950,49
20240704,124200,188198350,22950,22950,22950,22950,0
20240704,124100,188198350,22950,22950,22950,22950,276
20240704,124000,181864150,22950,22950,22950,22950,1
20240704,123900,181841200,22950,22950,22950,22950,20
20240704,123800,181382200,22950,22950,22950,22950,0
20240704,123700,181382200,22950,22950,22950,22950,0
20240704,123600,181382200,22950,22950,22950,22950,20
20240704,123500,180923200,23000,23000,23000,23000,20
20240704,123400,180463200,22950,22950,22950,22950,19
20240704,123300,180027150,22950,22950,22950,22950,0
20240704,123200,180027150,22950,22950,22950,22950,20
20240704,123100,179568150,22950,22950,22950,22950,3
20240704,123000,179499300,22950,22950,22950,22950,402
20240704,122900,170273400,22950,22950,22950,22950,20
20240704,122800,169814400,22950,22950,22950,22950,0
20240704,122700,169814400,22950,22950,22950,22950,21
20240704,122600,169332450,22950,22950,22950,22950,0
20240704,122500,169332450,22950,22950,22950,22950,1
20240704,122400,169309500,22950,22950,22950,22950,20
20240704,122300,168850500,22950,22950,22950,22950,0
20240704,122200,168850500,22950,22950,22950,22950,19
20240704,122100,168414450,22950,22950,22950,22950,0
20240704,122000,168414450,22950,22950,22950,22950,20
20240704,121900,167955450,22950,22950,22950,22950,0
20240704,121800,167955450,22950,22950,22950,22950,0
20240704,121700,167955450,22950,22950,22950,22950,20
20240704,121600,167496450,22950,22950,22950,22950,0
20240704,121500,167496450,22950,22950,22950,22950,20
20240704,121400,167037450,22950,22950,22950,22950,0
20240704,121300,167037450,22950,22950,22950,22950,0
20240704,121200,167037450,22950,22950,22950,22950,20
20240704,121100,166578450,22950,22950,22950,22950,0
20240704,121000,166578450,22950,22950,22950,22950,20
20240704,120900,166119450,22950,22950,22950,22950,1
20240704,120800,166096500,22950,23000,23000,22950,28
20240704,120700,165453450,23000,23000,23000,23000,0
20240704,120600,165453450,23000,23000,23000,23000,8
20240704,120500,165269450,23000,23000,23000,23000,12
20240704,120400,164993450,23000,23000,23000,23000,0
20240704,120300,164993450,23000,23000,23000,23000,20
20240704,120200,164533450,23050,23050,23050,23050,1
20240704,120100,164510400,22950,22950,22950,22950,20
20240704,120000,164051400,23000,23000,23000,23000,86
20240704,115900,162073400,22950,22950,22950,22950,0
20240704,115800,162073400,22950,22950,22950,22950,38
20240704,115700,161201300,23000,23000,23000,23000,0
20240704,115600,161201300,23000,23000,23000,23000,2
20240704,115500,161155300,23000,22950,23000,22950,35
20240704,115400,160350350,23000,23000,23000,23000,1
20240704,115300,160327350,22950,22950,22950,22950,20
20240704,115200,159868350,22950,22950,22950,22950,0
20240704,115100,159868350,22950,22950,22950,22950,20
20240704,115000,159409350,23000,23000,23000,23000,10
20240704,114900,159179350,22950,22950,22950,22950,20
20240704,114800,158720350,22950,22950,22950,22950,0
20240704,114700,158720350,22950,22950,22950,22950,0
20240704,114600,158720350,22950,22950,22950,22950,20
20240704,114500,158261350,22950,22950,22950,22950,0
20240704,114400,158261350,22950,22950,22950,22950,20
20240704,114300,157802350,22950,22950,22950,22950,0
20240704,114200,157802350,22950,22950,22950,22950,0
20240704,114100,157802350,22950,22950,22950,22950,20
20240704,114000,157343350,22950,22950,22950,22950,0
20240704,113900,157343350,22950,22950,22950,22950,19
20240704,113800,156907300,23000,23000,23000,23000,1
20240704,113700,156884300,22950,22950,22950,22950,21
20240704,113600,156402350,22950,22950,22950,22950,0
20240704,113500,156402350,22950,22950,22950,22950,6
20240704,113400,156264650,22950,22950,22950,22950,31
20240704,113300,155553200,22950,22950,22950,22950,0
20240704,113200,155553200,22950,22950,22950,22950,20
20240704,113100,155094200,22950,22950,22950,22950,0
20240704,113000,155094200,22950,22950,22950,22950,70
20240704,112900,153487700,22950,22950,22950,22950,0
20240704,112800,153487700,22950,22950,22950,22950,0
20240704,112700,153487700,22950,22950,22950,22950,19
20240704,112600,153051650,22950,22950,22950,22950,0
20240704,112500,153051650,22950,22950,22950,22950,20
20240704,112400,152592650,22950,22950,22950,22950,0
20240704,112300,152592650,22950,22950,22950,22950,0
20240704,112200,152592650,22950,22950,22950,22950,20
20240704,112100,152133650,22950,23000,23000,22950,22
20240704,112000,151627700,22950,22950,22950,22950,20
20240704,111900,151168700,22950,22950,22950,22950,0
20240704,111800,151168700,22950,22950,22950,22950,21
20240704,111700,150686750,23000,23000,23000,23000,0
20240704,111600,150686750,23000,23000,23000,23000,1
20240704,111500,150663750,22950,23000,23000,22950,30
20240704,111400,149974750,22950,22950,22950,22950,0
20240704,111300,149974750,22950,22950,22950,22950,19
20240704,111200,149538700,23000,23000,23000,23000,5
20240704,111100,149423700,22950,22950,22950,22950,0
20240704,111000,149423700,22950,22950,22950,22950,20
20240704,110900,148964700,22950,22950,22950,22950,0
20240704,110800,148964700,22950,22950,22950,22950,20
20240704,110700,148505700,22950,22950,22950,22950,0
20240704,110600,148505700,22950,22950,22950,22950,20
20240704,110500,148046700,23000,23000,23000,23000,186
20240704,110400,143768700,23000,23000,23000,23000,0
20240704,110300,143768700,23000,23000,23000,23000,20
20240704,110200,143308700,23050,23050,23050,23050,8
20240704,110100,143124300,23050,23000,23050,23000,30
20240704,110000,142433800,23050,23000,23050,23000,305
20240704,105900,135418550,23000,22950,23000,22950,71
20240704,105800,133786600,23000,23000,23000,23000,150
20240704,105700,130336600,23000,23000,23000,23000,60
20240704,105600,128956600,22950,22950,22950,22950,20
20240704,105500,128497600,22950,22950,22950,22950,1
20240704,105400,128474650,22950,22950,22950,22950,20
20240704,105300,128015650,23000,23000,23000,23000,2
20240704,105200,127969650,22950,22950,22950,22950,0
20240704,105100,127969650,22950,22950,22950,22950,21
20240704,105000,127487700,22950,22950,22950,22950,0
20240704,104900,127487700,22950,22950,22950,22950,20
20240704,104800,127028700,23000,23000,23000,23000,1
20240704,104700,127005700,22900,22900,22900,22900,20
20240704,104600,126547700,22900,22900,22900,22900,0
20240704,104500,126547700,22900,22900,22900,22900,0
20240704,104400,126547700,22900,22900,22900,22900,19
20240704,104300,126112600,22900,22900,22900,22900,0
20240704,104200,126112600,22900,22950,22950,22900,21
20240704,104100,125631650,22950,22950,22950,22950,1
20240704,104000,125608700,22900,22900,22900,22900,0
20240704,103900,125608700,22900,22900,22900,22900,20
20240704,103800,125150700,22900,22900,22900,22900,100
20240704,103700,122860700,22900,22900,22900,22900,20
20240704,103600,122402700,23000,23000,23000,23000,15
20240704,103500,122057700,22900,22900,22900,22900,20
20240704,103400,121599700,22900,22900,22900,22900,0
20240704,103300,121599700,22900,22900,22900,22900,0
20240704,103200,121599700,22900,22900,22900,22900,20
20240704,103100,121141700,22900,22900,22900,22900,0
20240704,103000,121141700,22900,22900,22900,22900,19
20240704,102900,120706600,22900,22900,22900,22900,0
20240704,102800,120706600,22900,22900,22900,22900,0
20240704,102700,120706600,22900,23000,23000,22900,24
20240704,102600,120156600,23000,23000,23000,23000,200
20240704,102500,115556600,23000,22900,23000,22900,21
20240704,102400,115075600,22900,22900,22900,22900,0
20240704,102300,115075600,22900,22900,22900,22900,20
20240704,102200,114617600,22950,22950,22950,22950,0
20240704,102100,114617600,22950,22950,22950,22950,107
20240704,102000,112161950,22900,22900,22900,22900,21
20240704,101900,111681050,22900,22900,22900,22900,0
20240704,101800,111681050,22900,22900,22900,22900,738
20240704,101700,94780850,22950,22950,22950,22950,0
20240704,101600,94780850,22950,22950,22950,22950,1
20240704,101500,94757900,23000,23000,23000,23000,100
20240704,101400,92457900,23000,23000,23000,23000,70
20240704,101300,90847900,23000,22900,23000,22900,28
20240704,101200,90205900,22900,22900,22900,22900,0
20240704,101100,90205900,22900,22900,22900,22900,20
20240704,101000,89747900,23000,23000,23000,22950,24
20240704,100900,89196350,23000,23000,23000,23000,10
20240704,100800,88966350,22900,22900,22900,22900,20
20240704,100700,88508350,22900,22900,22900,22900,0
20240704,100600,88508350,22900,22900,22900,22900,20
20240704,100500,88050350,23000,23000,23000,23000,0
20240704,100400,88050350,23000,22900,23000,22900,20
20240704,100300,87592250,22950,22950,22950,22950,1
20240704,100200,87569300,22900,22900,22900,22900,8
20240704,100100,87386100,22900,22900,22900,22900,20
20240704,100000,86928100,22900,22900,22900,22900,0
20240704,095900,86928100,22900,23000,23000,22900,22
20240704,095800,86424100,23000,23000,23000,23000,1
20240704,095700,86401100,22900,22900,22900,22900,0
20240704,095600,86401100,22900,22900,22950,22900,1027
20240704,095500,62882450,22950,22900,22950,22900,439
20240704,095400,52828750,22950,22950,22950,22950,216
20240704,095300,47871550,23000,23000,23000,23000,0
20240704,095200,47871550,23000,23000,23000,23000,0
20240704,095100,47871550,23000,23000,23000,23000,32
20240704,095000,47135550,23000,23000,23000,23000,0
20240704,094900,47135550,23000,23000,23000,23000,15
20240704,094800,46790550,23000,23000,23000,23000,0
20240704,094700,46790550,23000,23000,23000,23000,0
20240704,094600,46790550,23000,23000,23000,23000,0
20240704,094500,46790550,23000,23000,23000,23000,0
20240704,094400,46790550,23000,23000,23000,23000,0
20240704,094300,46790550,23000,23000,23000,23000,44
20240704,094200,45778550,23000,23000,23000,23000,1
20240704,094100,45755550,22900,23000,23000,22900,173
20240704,094000,41793750,23000,22950,23000,22950,94
20240704,093900,39636400,22950,22950,22950,22950,0
20240704,093800,39636400,22950,22950,22950,22950,8
20240704,093700,39452800,22900,22950,22950,22900,220
20240704,093600,34407750,23000,23000,23000,23000,79
20240704,093500,32590750,23000,23000,23000,23000,0
20240704,093400,32590750,23000,23000,23000,22950,44
20240704,093300,31579100,23000,23000,23000,23000,0
20240704,093200,31579100,23000,23000,23000,23000,0
20240704,093100,31579100,23000,23000,23000,23000,3
20240704,093000,31510100,23000,23000,23000,23000,0
20240704,092900,31510100,23000,23000,23000,23000,0
20240704,092800,31510100,23000,23000,23000,23000,0
20240704,092700,31510100,23000,23000,23000,23000,1
20240704,092600,31487100,22900,22950,22950,22900,190
20240704,092500,27135600,23000,23000,23000,23000,0
20240704,092400,27135600,23000,23000,23000,23000,0
20240704,092300,27135600,23000,23000,23000,23000,1
20240704,092200,27112600,22950,22950,22950,22950,94
20240704,092100,24955300,23000,23000,23000,23000,0
20240704,092000,24955300,23000,23000,23000,23000,11
20240704,091900,24702300,23000,23000,23000,23000,1
20240704,091800,24679300,23000,23000,23000,23000,0
20240704,091700,24679300,23000,23000,23000,23000,0
20240704,091600,24679300,23000,23000,23000,23000,110
20240704,091500,22149300,23050,23050,23050,23050,20
20240704,091400,21688300,23050,23050,23050,23050,2
20240704,091300,21642200,23000,23000,23000,23000,97
20240704,091200,19411200,23000,23000,23000,23000,9
20240704,091100,19204200,23000,23000,23000,23000,2
20240704,091000,19158200,22950,23000,23000,22950,201
20240704,090900,14540200,23000,23000,23000,23000,100
20240704,090800,12240200,23000,23000,23000,23000,0
20240704,090700,12240200,23000,23000,23000,23000,10
20240704,090600,12010200,23000,23000,23000,23000,0
20240704,090500,12010200,23000,23000,23000,23000,78
20240704,090400,10216200,23000,23000,23000,23000,0
20240704,090300,10216200,23000,23000,23000,23000,9
20240704,090200,10009200,23000,23000,23000,23000,0
20240704,090100,10009200,23000,23000,23050,23000,58
20240704,090000,8675150,23000,22950,23000,22950,378