KissMeData/033270/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,446125800,23500,23500,23500,23500,1038
20240801,191300,446125800,23500,23500,23500,23500,0
20240801,191200,446125800,23500,23500,23500,23500,0
20240801,191100,446125800,23500,23500,23500,23500,0
20240801,191000,446125800,23500,23500,23500,23500,0
20240801,190900,446125800,23500,23500,23500,23500,0
20240801,190800,446125800,23500,23500,23500,23500,0
20240801,190700,446125800,23500,23500,23500,23500,0
20240801,190600,446125800,23500,23500,23500,23500,0
20240801,190500,446125800,23500,23500,23500,23500,0
20240801,190400,446125800,23500,23500,23500,23500,0
20240801,190300,446125800,23500,23500,23500,23500,0
20240801,190200,446125800,23500,23500,23500,23500,0
20240801,190100,446125800,23500,23500,23500,23500,0
20240801,190000,446125800,23500,23500,23500,23500,0
20240801,185900,446125800,23500,23500,23500,23500,0
20240801,185800,446125800,23500,23500,23500,23500,0
20240801,185700,446125800,23500,23500,23500,23500,0
20240801,185600,446125800,23500,23500,23500,23500,0
20240801,185500,446125800,23500,23500,23500,23500,0
20240801,185400,446125800,23500,23500,23500,23500,0
20240801,185300,446125800,23500,23500,23500,23500,0
20240801,185200,446125800,23500,23500,23500,23500,0
20240801,185100,446125800,23500,23500,23500,23500,0
20240801,185000,446125800,23500,23500,23500,23500,0
20240801,184900,446125800,23500,23500,23500,23500,0
20240801,184800,446125800,23500,23500,23500,23500,0
20240801,184700,446125800,23500,23500,23500,23500,0
20240801,184600,446125800,23500,23500,23500,23500,0
20240801,184500,446125800,23500,23500,23500,23500,0
20240801,184400,446125800,23500,23500,23500,23500,1038
20240801,184300,446125800,23500,23500,23500,23500,0
20240801,184200,446125800,23500,23500,23500,23500,0
20240801,184100,446125800,23500,23500,23500,23500,0
20240801,184000,446125800,23500,23500,23500,23500,0
20240801,183900,446125800,23500,23500,23500,23500,0
20240801,183800,446125800,23500,23500,23500,23500,0
20240801,183700,446125800,23500,23500,23500,23500,0
20240801,183600,446125800,23500,23500,23500,23500,0
20240801,183500,446125800,23500,23500,23500,23500,0
20240801,183400,446125800,23500,23500,23500,23500,0
20240801,183300,446125800,23500,23500,23500,23500,0
20240801,183200,446125800,23500,23500,23500,23500,0
20240801,183100,446125800,23500,23500,23500,23500,0
20240801,183000,446125800,23500,23500,23500,23500,0
20240801,182900,446125800,23500,23500,23500,23500,0
20240801,182800,446125800,23500,23500,23500,23500,0
20240801,182700,446125800,23500,23500,23500,23500,0
20240801,182600,446125800,23500,23500,23500,23500,0
20240801,182500,446125800,23500,23500,23500,23500,0
20240801,182400,446125800,23500,23500,23500,23500,0
20240801,182300,446125800,23500,23500,23500,23500,0
20240801,182200,446125800,23500,23500,23500,23500,0
20240801,182100,446125800,23500,23500,23500,23500,0
20240801,182000,446125800,23500,23500,23500,23500,0
20240801,181900,446125800,23500,23500,23500,23500,0
20240801,181800,446125800,23500,23500,23500,23500,0
20240801,181700,446125800,23500,23500,23500,23500,0
20240801,181600,446125800,23500,23500,23500,23500,0
20240801,181500,446125800,23500,23500,23500,23500,0
20240801,181400,446125800,23500,23500,23500,23500,1038
20240801,181300,446125800,23500,23500,23500,23500,0
20240801,181200,446125800,23500,23500,23500,23500,0
20240801,181100,446125800,23500,23500,23500,23500,0
20240801,181000,446125800,23500,23500,23500,23500,0
20240801,180900,446125800,23500,23500,23500,23500,0
20240801,180800,446125800,23500,23500,23500,23500,0
20240801,180700,446125800,23500,23500,23500,23500,0
20240801,180600,446125800,23500,23500,23500,23500,0
20240801,180500,446125800,23500,23500,23500,23500,0
20240801,180400,446125800,23500,23500,23500,23500,0
20240801,180300,446125800,23500,23500,23500,23500,0
20240801,180200,446125800,23500,23500,23500,23500,0
20240801,180100,446125800,23500,23500,23500,23500,0
20240801,180000,446125800,23500,23500,23500,23500,0
20240801,175900,446125800,23500,23500,23500,23500,0
20240801,175800,446125800,23500,23500,23500,23500,0
20240801,175700,446125800,23500,23500,23500,23500,0
20240801,175600,446125800,23500,23500,23500,23500,0
20240801,175500,446125800,23500,23500,23500,23500,0
20240801,175400,446125800,23500,23500,23500,23500,0
20240801,175300,446125800,23500,23500,23500,23500,0
20240801,175200,446125800,23500,23500,23500,23500,0
20240801,175100,446125800,23500,23500,23500,23500,0
20240801,175000,446125800,23500,23500,23500,23500,0
20240801,174900,446125800,23500,23500,23500,23500,0
20240801,174800,446125800,23500,23500,23500,23500,0
20240801,174700,446125800,23500,23500,23500,23500,0
20240801,174600,446125800,23500,23500,23500,23500,0
20240801,174500,446125800,23500,23500,23500,23500,0
20240801,174400,446125800,23500,23500,23500,23500,1038
20240801,174300,446125800,23500,23500,23500,23500,0
20240801,174200,446125800,23500,23500,23500,23500,0
20240801,174100,446125800,23500,23500,23500,23500,0
20240801,174000,446125800,23500,23500,23500,23500,0
20240801,173900,446125800,23500,23500,23500,23500,0
20240801,173800,446125800,23500,23500,23500,23500,0
20240801,173700,446125800,23500,23500,23500,23500,0
20240801,173600,446125800,23500,23500,23500,23500,0
20240801,173500,446125800,23500,23500,23500,23500,0
20240801,173400,446125800,23500,23500,23500,23500,0
20240801,173300,446125800,23500,23500,23500,23500,0
20240801,173200,446125800,23500,23500,23500,23500,0
20240801,173100,446125800,23500,23500,23500,23500,0
20240801,173000,446125800,23500,23500,23500,23500,0
20240801,172900,446125800,23500,23500,23500,23500,0
20240801,172800,446125800,23500,23500,23500,23500,0
20240801,172700,446125800,23500,23500,23500,23500,0
20240801,172600,446125800,23500,23500,23500,23500,0
20240801,172500,446125800,23500,23500,23500,23500,0
20240801,172400,446125800,23500,23500,23500,23500,0
20240801,172300,446125800,23500,23500,23500,23500,0
20240801,172200,446125800,23500,23500,23500,23500,0
20240801,172100,446125800,23500,23500,23500,23500,0
20240801,172000,446125800,23500,23500,23500,23500,0
20240801,171900,446125800,23500,23500,23500,23500,0
20240801,171800,446125800,23500,23500,23500,23500,0
20240801,171700,446125800,23500,23500,23500,23500,0
20240801,171600,446125800,23500,23500,23500,23500,0
20240801,171500,446125800,23500,23500,23500,23500,0
20240801,171400,446125800,23500,23500,23500,23500,1038
20240801,171300,446125800,23500,23500,23500,23500,0
20240801,171200,446125800,23500,23500,23500,23500,0
20240801,171100,446125800,23500,23500,23500,23500,0
20240801,171000,446125800,23500,23500,23500,23500,0
20240801,170900,446125800,23500,23500,23500,23500,0
20240801,170800,446125800,23500,23500,23500,23500,0
20240801,170700,446125800,23500,23500,23500,23500,0
20240801,170600,446125800,23500,23500,23500,23500,0
20240801,170500,446125800,23500,23500,23500,23500,0
20240801,170400,446125800,23500,23500,23500,23500,0
20240801,170300,446125800,23500,23500,23500,23500,0
20240801,170200,446125800,23500,23500,23500,23500,0
20240801,170100,446125800,23500,23500,23500,23500,0
20240801,170000,446125800,23500,23500,23500,23500,0
20240801,165900,446125800,23500,23500,23500,23500,0
20240801,165800,446125800,23500,23500,23500,23500,0
20240801,165700,446125800,23500,23500,23500,23500,0
20240801,165600,446125800,23500,23500,23500,23500,0
20240801,165500,446125800,23500,23500,23500,23500,0
20240801,165400,446125800,23500,23500,23500,23500,0
20240801,165300,446125800,23500,23500,23500,23500,0
20240801,165200,446125800,23500,23500,23500,23500,0
20240801,165100,446125800,23500,23500,23500,23500,0
20240801,165000,446125800,23500,23500,23500,23500,0
20240801,164900,446125800,23500,23500,23500,23500,0
20240801,164800,446125800,23500,23500,23500,23500,0
20240801,164700,446125800,23500,23500,23500,23500,0
20240801,164600,446125800,23500,23500,23500,23500,0
20240801,164500,446125800,23500,23500,23500,23500,0
20240801,164400,446125800,23500,23500,23500,23500,1038
20240801,164300,446125800,23500,23500,23500,23500,0
20240801,164200,446125800,23500,23500,23500,23500,0
20240801,164100,446125800,23500,23500,23500,23500,0
20240801,164000,446125800,23500,23500,23500,23500,0
20240801,163900,446125800,23500,23500,23500,23500,0
20240801,163800,446125800,23500,23500,23500,23500,0
20240801,163700,446125800,23500,23500,23500,23500,0
20240801,163600,446125800,23500,23500,23500,23500,0
20240801,163500,446125800,23500,23500,23500,23500,0
20240801,163400,446125800,23500,23500,23500,23500,0
20240801,163300,446125800,23500,23500,23500,23500,0
20240801,163200,446125800,23500,23500,23500,23500,0
20240801,163100,446125800,23500,23500,23500,23500,0
20240801,163000,446125800,23500,23500,23500,23500,0
20240801,162900,446125800,23500,23500,23500,23500,0
20240801,162800,446125800,23500,23500,23500,23500,0
20240801,162700,446125800,23500,23500,23500,23500,0
20240801,162600,446125800,23500,23500,23500,23500,0
20240801,162500,446125800,23500,23500,23500,23500,0
20240801,162400,446125800,23500,23500,23500,23500,0
20240801,162300,446125800,23500,23500,23500,23500,0
20240801,162200,446125800,23500,23500,23500,23500,0
20240801,162100,446125800,23500,23500,23500,23500,0
20240801,162000,446125800,23500,23500,23500,23500,0
20240801,161900,446125800,23500,23500,23500,23500,0
20240801,161800,446125800,23500,23500,23500,23500,0
20240801,161700,446125800,23500,23500,23500,23500,0
20240801,161600,446125800,23500,23500,23500,23500,0
20240801,161500,446125800,23500,23500,23500,23500,0
20240801,161400,446125800,23500,23500,23500,23500,1038
20240801,161300,446125800,23500,23500,23500,23500,0
20240801,161200,446125800,23500,23500,23500,23500,0
20240801,161100,446125800,23500,23500,23500,23500,0
20240801,161000,446125800,23500,23500,23500,23500,0
20240801,160900,446125800,23500,23500,23500,23500,0
20240801,160800,446125800,23500,23500,23500,23500,0
20240801,160700,446125800,23500,23500,23500,23500,0
20240801,160600,446125800,23500,23500,23500,23500,0
20240801,160500,446125800,23500,23500,23500,23500,0
20240801,160400,446125800,23500,23500,23500,23500,0
20240801,160300,446125800,23500,23500,23500,23500,0
20240801,160200,446125800,23500,23500,23500,23500,0
20240801,160100,446125800,23500,23500,23500,23500,0
20240801,160000,446125800,23500,23500,23500,23500,0
20240801,155900,446125800,23500,23500,23500,23500,0
20240801,155800,446125800,23500,23500,23500,23500,0
20240801,155700,446125800,23500,23500,23500,23500,0
20240801,155600,446125800,23500,23500,23500,23500,0
20240801,155500,446125800,23500,23500,23500,23500,0
20240801,155400,446125800,23500,23500,23500,23500,0
20240801,155300,446125800,23500,23500,23500,23500,0
20240801,155200,446125800,23500,23500,23500,23500,0
20240801,155100,446125800,23500,23500,23500,23500,0
20240801,155000,446125800,23500,23500,23500,23500,0
20240801,154900,446125800,23500,23500,23500,23500,0
20240801,154800,446125800,23500,23500,23500,23500,0
20240801,154700,446125800,23500,23500,23500,23500,0
20240801,154600,446125800,23500,23500,23500,23500,0
20240801,154500,446125800,23500,23500,23500,23500,0
20240801,154400,446125800,23500,23500,23500,23500,1038
20240801,154300,446125800,23500,23500,23500,23500,0
20240801,154200,446125800,23500,23500,23500,23500,0
20240801,154100,446125800,23500,23500,23500,23500,0
20240801,154000,446125800,23500,23500,23500,23500,0
20240801,153900,446125800,23500,23500,23500,23500,0
20240801,153800,446125800,23500,23500,23500,23500,0
20240801,153700,446125800,23500,23500,23500,23500,0
20240801,153600,446125800,23500,23500,23500,23500,0
20240801,153500,446125800,23500,23500,23500,23500,0
20240801,153400,446125800,23500,23500,23500,23500,0
20240801,153300,446125800,23500,23500,23500,23500,0
20240801,153200,446125800,23500,23500,23500,23500,0
20240801,153100,446125800,23500,23500,23500,23500,0
20240801,153000,446125800,23500,23500,23500,23500,1038
20240801,152900,421732800,23450,23450,23450,23450,0
20240801,152800,421732800,23450,23450,23450,23450,0
20240801,152700,421732800,23450,23450,23450,23450,0
20240801,152600,421732800,23450,23450,23450,23450,0
20240801,152500,421732800,23450,23450,23450,23450,0
20240801,152400,421732800,23450,23450,23450,23450,0
20240801,152300,421732800,23450,23450,23450,23450,0
20240801,152200,421732800,23450,23450,23450,23450,0
20240801,152100,421732800,23450,23450,23450,23450,0
20240801,152000,421732800,23450,23450,23450,23450,0
20240801,151900,421732800,23450,23450,23450,23400,91
20240801,151800,419599250,23450,23450,23450,23400,17
20240801,151700,419200950,23450,23450,23450,23400,170
20240801,151600,415214850,23450,23450,23450,23350,67
20240801,151500,413643900,23450,23450,23450,23450,0
20240801,151400,413643900,23450,23450,23450,23350,72
20240801,151300,411957800,23450,23450,23450,23450,0
20240801,151200,411957800,23450,23450,23450,23450,49
20240801,151100,410808750,23450,23450,23450,23450,60
20240801,151000,409401750,23350,23450,23450,23350,57
20240801,150900,408067600,23450,23350,23450,23350,32
20240801,150800,407320150,23350,23400,23400,23350,32
20240801,150700,406572900,23400,23400,23400,23400,21
20240801,150600,406081500,23400,23450,23450,23400,44
20240801,150500,405051750,23450,23450,23450,23450,13
20240801,150400,404746900,23450,23450,23450,23450,33
20240801,150300,403973050,23450,23400,23450,23350,49
20240801,150200,402824600,23450,23400,23450,23400,309
20240801,150100,395593350,23400,23400,23400,23400,215
20240801,150000,390562350,23400,23400,23400,23400,0
20240801,145900,390562350,23400,23400,23400,23400,6
20240801,145800,390421950,23400,23400,23400,23400,0
20240801,145700,390421950,23400,23400,23400,23400,0
20240801,145600,390421950,23400,23400,23400,23400,9
20240801,145500,390211350,23400,23400,23400,23400,0
20240801,145400,390211350,23400,23400,23400,23400,62
20240801,145300,388760550,23400,23400,23400,23400,1
20240801,145200,388737150,23450,23450,23450,23450,0
20240801,145100,388737150,23450,23450,23450,23450,0
20240801,145000,388737150,23450,23450,23450,23450,0
20240801,144900,388737150,23450,23450,23450,23450,0
20240801,144800,388737150,23450,23450,23450,23450,0
20240801,144700,388737150,23450,23450,23450,23450,15
20240801,144600,388385400,23450,23450,23450,23450,32
20240801,144500,387635000,23400,23400,23400,23400,16
20240801,144400,387260600,23450,23450,23450,23450,0
20240801,144300,387260600,23450,23350,23450,23350,11
20240801,144200,387003650,23350,23350,23350,23350,6
20240801,144100,386863550,23450,23450,23450,23450,0
20240801,144000,386863550,23450,23450,23450,23450,93
20240801,143900,384682700,23450,23450,23450,23450,0
20240801,143800,384682700,23450,23450,23450,23450,0
20240801,143700,384682700,23450,23450,23450,23450,0
20240801,143600,384682700,23450,23450,23450,23450,0
20240801,143500,384682700,23450,23450,23450,23450,0
20240801,143400,384682700,23450,23450,23450,23450,0
20240801,143300,384682700,23450,23450,23450,23450,0
20240801,143200,384682700,23450,23450,23450,23450,0
20240801,143100,384682700,23450,23450,23450,23350,303
20240801,143000,377596550,23450,23450,23450,23450,0
20240801,142900,377596550,23450,23450,23450,23450,0
20240801,142800,377596550,23450,23450,23450,23450,0
20240801,142700,377596550,23450,23450,23450,23450,0
20240801,142600,377596550,23450,23450,23450,23450,0
20240801,142500,377596550,23450,23450,23450,23450,0
20240801,142400,377596550,23450,23450,23450,23450,1
20240801,142300,377573100,23450,23450,23450,23450,0
20240801,142200,377573100,23450,23450,23450,23450,0
20240801,142100,377573100,23450,23450,23450,23450,16
20240801,142000,377197900,23450,23400,23450,23400,15
20240801,141900,376846650,23400,23400,23400,23400,0
20240801,141800,376846650,23400,23400,23400,23400,0
20240801,141700,376846650,23400,23400,23400,23400,0
20240801,141600,376846650,23400,23400,23400,23400,40
20240801,141500,375910650,23450,23450,23450,23450,0
20240801,141400,375910650,23450,23450,23450,23450,0
20240801,141300,375910650,23450,23450,23450,23450,0
20240801,141200,375910650,23450,23450,23450,23450,0
20240801,141100,375910650,23450,23450,23450,23450,64
20240801,141000,374409850,23450,23450,23450,23450,0
20240801,140900,374409850,23450,23450,23450,23450,0
20240801,140800,374409850,23450,23450,23450,23450,0
20240801,140700,374409850,23450,23450,23450,23450,1
20240801,140600,374386400,23450,23450,23450,23450,2
20240801,140500,374339500,23450,23450,23450,23450,0
20240801,140400,374339500,23450,23450,23450,23450,0
20240801,140300,374339500,23450,23450,23450,23450,0
20240801,140200,374339500,23450,23450,23450,23450,51
20240801,140100,373143550,23450,23450,23450,23450,0
20240801,140000,373143550,23450,23450,23450,23450,0
20240801,135900,373143550,23450,23450,23450,23450,1
20240801,135800,373120100,23350,23350,23350,23350,5
20240801,135700,373003350,23450,23450,23450,23450,0
20240801,135600,373003350,23450,23450,23450,23450,0
20240801,135500,373003350,23450,23450,23450,23450,0
20240801,135400,373003350,23450,23450,23450,23450,0
20240801,135300,373003350,23450,23450,23450,23450,288
20240801,135200,366249750,23500,23500,23500,23500,40
20240801,135100,365309750,23500,23500,23500,23500,0
20240801,135000,365309750,23500,23500,23500,23500,0
20240801,134900,365309750,23500,23450,23500,23450,22
20240801,134800,364793350,23450,23450,23450,23450,0
20240801,134700,364793350,23450,23450,23450,23450,0
20240801,134600,364793350,23450,23450,23450,23450,20
20240801,134500,364324350,23450,23400,23450,23400,12
20240801,134400,364043350,23450,23450,23450,23450,0
20240801,134300,364043350,23450,23450,23450,23450,14
20240801,134200,363715050,23450,23450,23450,23450,101
20240801,134100,361346600,23450,23450,23450,23450,0
20240801,134000,361346600,23450,23450,23450,23450,130
20240801,133900,358298100,23400,23400,23400,23400,0
20240801,133800,358298100,23400,23400,23400,23400,0
20240801,133700,358298100,23400,23400,23400,23400,0
20240801,133600,358298100,23400,23400,23400,23400,4
20240801,133500,358204500,23350,23350,23350,23350,0
20240801,133400,358204500,23350,23350,23350,23350,0
20240801,133300,358204500,23350,23350,23350,23350,0
20240801,133200,358204500,23350,23350,23350,23350,0
20240801,133100,358204500,23350,23350,23350,23350,0
20240801,133000,358204500,23350,23350,23350,23350,2
20240801,132900,358157800,23450,23400,23450,23400,65
20240801,132800,356636550,23350,23350,23450,23350,216
20240801,132700,351590500,23450,23400,23450,23350,228
20240801,132600,346263700,23400,23400,23400,23400,200
20240801,132500,341583700,23450,23400,23450,23400,43
20240801,132400,340576350,23450,23450,23450,23450,49
20240801,132300,339427300,23450,23450,23450,23450,0
20240801,132200,339427300,23450,23450,23450,23450,14
20240801,132100,339099000,23450,23450,23450,23450,0
20240801,132000,339099000,23450,23450,23450,23450,0
20240801,131900,339099000,23450,23450,23450,23450,0
20240801,131800,339099000,23450,23450,23450,23450,0
20240801,131700,339099000,23450,23450,23450,23450,0
20240801,131600,339099000,23450,23450,23450,23450,48
20240801,131500,337973400,23450,23450,23450,23450,0
20240801,131400,337973400,23450,23450,23450,23450,0
20240801,131300,337973400,23450,23450,23450,23450,0
20240801,131200,337973400,23450,23450,23450,23450,0
20240801,131100,337973400,23450,23450,23450,23450,15
20240801,131000,337621650,23450,23450,23450,23450,0
20240801,130900,337621650,23450,23450,23450,23450,0
20240801,130800,337621650,23450,23450,23450,23450,0
20240801,130700,337621650,23450,23450,23450,23450,45
20240801,130600,336566400,23450,23400,23450,23400,16
20240801,130500,336191800,23450,23450,23450,23450,0
20240801,130400,336191800,23450,23450,23450,23450,0
20240801,130300,336191800,23450,23450,23450,23450,0
20240801,130200,336191800,23450,23450,23450,23450,0
20240801,130100,336191800,23450,23450,23450,23450,0
20240801,130000,336191800,23450,23450,23450,23450,0
20240801,125900,336191800,23450,23400,23450,23400,11
20240801,125800,335934250,23400,23400,23400,23400,0
20240801,125700,335934250,23400,23400,23400,23400,0
20240801,125600,335934250,23400,23400,23400,23400,1
20240801,125500,335910850,23450,23450,23450,23450,66
20240801,125400,334363150,23450,23450,23450,23450,0
20240801,125300,334363150,23450,23450,23450,23450,0
20240801,125200,334363150,23450,23450,23450,23450,0
20240801,125100,334363150,23450,23450,23450,23450,14
20240801,125000,334034850,23450,23400,23450,23400,21
20240801,124900,333543250,23450,23450,23450,23450,0
20240801,124800,333543250,23450,23450,23450,23450,0
20240801,124700,333543250,23450,23450,23450,23450,0
20240801,124600,333543250,23450,23450,23450,23450,50
20240801,124500,332370750,23450,23450,23450,23450,0
20240801,124400,332370750,23450,23450,23450,23450,0
20240801,124300,332370750,23450,23450,23450,23450,0
20240801,124200,332370750,23450,23450,23450,23450,0
20240801,124100,332370750,23450,23450,23450,23450,38
20240801,124000,331479650,23450,23450,23450,23450,0
20240801,123900,331479650,23450,23450,23450,23450,1
20240801,123800,331456200,23450,23450,23450,23450,0
20240801,123700,331456200,23450,23450,23450,23450,10
20240801,123600,331221700,23500,23500,23500,23500,55
20240801,123500,329929200,23450,23450,23450,23450,0
20240801,123400,329929200,23450,23450,23450,23450,0
20240801,123300,329929200,23450,23450,23450,23450,0
20240801,123200,329929200,23450,23450,23450,23450,1
20240801,123100,329905750,23500,23500,23500,23500,86
20240801,123000,327884750,23500,23500,23500,23500,0
20240801,122900,327884750,23500,23500,23500,23500,0
20240801,122800,327884750,23500,23500,23500,23500,0
20240801,122700,327884750,23500,23500,23500,23500,0
20240801,122600,327884750,23500,23500,23500,23500,0
20240801,122500,327884750,23500,23500,23500,23500,0
20240801,122400,327884750,23500,23500,23500,23500,0
20240801,122300,327884750,23500,23500,23500,23500,63
20240801,122200,326404250,23450,23450,23450,23450,0
20240801,122100,326404250,23450,23450,23450,23450,0
20240801,122000,326404250,23450,23450,23450,23450,5
20240801,121900,326287000,23450,23450,23450,23450,0
20240801,121800,326287000,23450,23450,23450,23450,2
20240801,121700,326240100,23500,23500,23500,23500,0
20240801,121600,326240100,23500,23500,23500,23500,97
20240801,121500,323960600,23500,23500,23500,23500,0
20240801,121400,323960600,23500,23500,23500,23500,0
20240801,121300,323960600,23500,23500,23500,23500,43
20240801,121200,322950100,23450,23400,23450,23400,794
20240801,121100,304342450,23400,23400,23400,23400,727
20240801,121000,287330650,23400,23400,23400,23400,147
20240801,120900,283890850,23450,23450,23450,23450,0
20240801,120800,283890850,23450,23450,23450,23450,0
20240801,120700,283890850,23450,23450,23450,23450,30
20240801,120600,283187350,23450,23450,23450,23450,4
20240801,120500,283093550,23400,23400,23400,23400,0
20240801,120400,283093550,23400,23400,23400,23400,10
20240801,120300,282859550,23450,23450,23450,23450,2
20240801,120200,282812650,23450,23450,23450,23450,0
20240801,120100,282812650,23450,23400,23450,23400,7
20240801,120000,282648750,23450,23450,23450,23450,0
20240801,115900,282648750,23450,23400,23450,23400,226
20240801,115800,277354050,23450,23450,23450,23450,0
20240801,115700,277354050,23450,23450,23450,23450,44
20240801,115600,276322250,23450,23500,23500,23450,412
20240801,115500,266660550,23400,23400,23400,23400,1
20240801,115400,266637150,23500,23500,23500,23500,0
20240801,115300,266637150,23500,23500,23500,23500,0
20240801,115200,266637150,23500,23450,23500,23450,133
20240801,115100,263516650,23500,23500,23500,23500,0
20240801,115000,263516650,23500,23400,23500,23400,95
20240801,114900,261288750,23450,23450,23450,23450,0
20240801,114800,261288750,23450,23450,23450,23450,100
20240801,114700,258943750,23500,23500,23500,23500,0
20240801,114600,258943750,23500,23500,23500,23500,56
20240801,114500,257627750,23500,23500,23500,23500,0
20240801,114400,257627750,23500,23500,23500,23500,0
20240801,114300,257627750,23500,23500,23500,23500,0
20240801,114200,257627750,23500,23500,23500,23500,0
20240801,114100,257627750,23500,23500,23500,23500,1
20240801,114000,257604250,23500,23500,23500,23500,2
20240801,113900,257557250,23350,23350,23350,23350,0
20240801,113800,257557250,23350,23350,23350,23350,0
20240801,113700,257557250,23350,23350,23350,23350,0
20240801,113600,257557250,23350,23350,23350,23350,0
20240801,113500,257557250,23350,23350,23350,23350,0
20240801,113400,257557250,23350,23450,23500,23350,59
20240801,113300,256173400,23500,23500,23500,23500,0
20240801,113200,256173400,23500,23500,23500,23500,0
20240801,113100,256173400,23500,23500,23500,23500,0
20240801,113000,256173400,23500,23500,23500,23500,0
20240801,112900,256173400,23500,23450,23500,23450,190
20240801,112800,251714150,23500,23500,23500,23500,0
20240801,112700,251714150,23500,23500,23500,23500,0
20240801,112600,251714150,23500,23500,23500,23500,0
20240801,112500,251714150,23500,23500,23500,23500,0
20240801,112400,251714150,23500,23500,23500,23500,0
20240801,112300,251714150,23500,23400,23500,23400,40
20240801,112200,250777150,23500,23500,23500,23500,41
20240801,112100,249813650,23400,23400,23400,23400,3
20240801,112000,249743450,23500,23500,23500,23500,0
20240801,111900,249743450,23500,23500,23500,23500,133
20240801,111800,246617950,23500,23500,23500,23500,0
20240801,111700,246617950,23500,23500,23500,23500,0
20240801,111600,246617950,23500,23500,23500,23500,1
20240801,111500,246594450,23500,23500,23500,23500,42
20240801,111400,245607450,23500,23500,23500,23500,1
20240801,111300,245583950,23500,23500,23500,23500,5
20240801,111200,245466450,23500,23500,23500,23500,0
20240801,111100,245466450,23500,23500,23500,23500,0
20240801,111000,245466450,23500,23500,23500,23500,0
20240801,110900,245466450,23500,23450,23500,23450,172
20240801,110800,241429450,23450,23450,23450,23450,100
20240801,110700,239084450,23500,23500,23500,23500,37
20240801,110600,238214950,23400,23400,23400,23400,0
20240801,110500,238214950,23400,23400,23400,23400,0
20240801,110400,238214950,23400,23400,23400,23400,6
20240801,110300,238074550,23450,23450,23450,23450,50
20240801,110200,236902050,23450,23450,23500,23450,107
20240801,110100,234392850,23350,23350,23350,23350,112
20240801,110000,231777650,23500,23500,23500,23500,0
20240801,105900,231777650,23500,23500,23500,23500,0
20240801,105800,231777650,23500,23500,23500,23500,0
20240801,105700,231777650,23500,23500,23500,23350,253
20240801,105600,225859000,23500,23450,23500,23450,60
20240801,105500,224449300,23350,23350,23350,23350,1
20240801,105400,224425950,23500,23500,23500,23500,0
20240801,105300,224425950,23500,23450,23500,23450,111
20240801,105200,221822450,23450,23500,23500,23450,10
20240801,105100,221587550,23500,23500,23500,23500,0
20240801,105000,221587550,23500,23450,23500,23450,25
20240801,104900,221000300,23450,23450,23450,23450,200
20240801,104800,216310300,23450,23450,23450,23450,0
20240801,104700,216310300,23450,23450,23450,23450,17
20240801,104600,215911650,23450,23450,23450,23450,0
20240801,104500,215911650,23450,23450,23450,23450,0
20240801,104400,215911650,23450,23400,23450,23400,84
20240801,104300,213943100,23400,23400,23400,23400,0
20240801,104200,213943100,23400,23400,23400,23400,167
20240801,104100,210035300,23400,23350,23400,23350,13
20240801,104000,209731350,23400,23400,23400,23400,0
20240801,103900,209731350,23400,23400,23400,23400,13
20240801,103800,209427150,23400,23400,23400,23400,0
20240801,103700,209427150,23400,23400,23400,23400,15
20240801,103600,209076150,23400,23400,23400,23400,46
20240801,103500,207999750,23400,23350,23400,23350,22
20240801,103400,207485150,23400,23400,23400,23400,49
20240801,103300,206338550,23350,23350,23350,23350,1
20240801,103200,206315200,23400,23400,23400,23400,1
20240801,103100,206291800,23400,23350,23400,23350,4
20240801,103000,206198350,23400,23400,23400,23400,0
20240801,102900,206198350,23400,23400,23400,23400,0
20240801,102800,206198350,23400,23400,23400,23400,0
20240801,102700,206198350,23400,23350,23400,23350,43
20240801,102600,205193750,23400,23400,23400,23400,47
20240801,102500,204093950,23400,23400,23400,23400,0
20240801,102400,204093950,23400,23400,23400,23350,335
20240801,102300,196263150,23400,23400,23400,23400,1
20240801,102200,196239750,23450,23450,23450,23450,0
20240801,102100,196239750,23450,23450,23450,23450,0
20240801,102000,196239750,23450,23450,23450,23450,0
20240801,101900,196239750,23450,23450,23450,23450,2
20240801,101800,196192850,23450,23450,23450,23450,0
20240801,101700,196192850,23450,23450,23450,23450,0
20240801,101600,196192850,23450,23450,23450,23450,47
20240801,101500,195090700,23450,23450,23450,23450,4
20240801,101400,194996900,23450,23350,23500,23350,89
20240801,101300,192909050,23500,23400,23500,23400,793
20240801,101200,174315300,23400,23400,23400,23400,86
20240801,101100,172302900,23400,23400,23400,23400,249
20240801,101000,166476300,23400,23400,23400,23400,0
20240801,100900,166476300,23400,23400,23400,23400,349
20240801,100800,158309700,23400,23400,23400,23400,0
20240801,100700,158309700,23400,23400,23400,23400,52
20240801,100600,157092900,23400,23400,23400,23400,14
20240801,100500,156765300,23400,23400,23400,23400,0
20240801,100400,156765300,23400,23400,23400,23400,35
20240801,100300,155946300,23400,23400,23400,23400,0
20240801,100200,155946300,23400,23400,23400,23400,100
20240801,100100,153606300,23400,23400,23400,23350,14
20240801,100000,153278750,23400,23400,23400,23400,36
20240801,095900,152436350,23400,23350,23400,23350,49
20240801,095800,151291550,23400,23350,23400,23350,103
20240801,095700,148884350,23400,23400,23400,23400,49
20240801,095600,147737750,23400,23400,23400,23400,5
20240801,095500,147620750,23400,23400,23400,23400,22
20240801,095400,147105950,23400,23400,23400,23350,68
20240801,095300,145514800,23400,23400,23400,23400,0
20240801,095200,145514800,23400,23450,23450,23300,83
20240801,095100,143570550,23450,23450,23450,23300,21
20240801,095000,143079000,23400,23300,23400,23300,1897
20240801,094900,98799950,23300,23300,23300,23300,0
20240801,094800,98799950,23300,23300,23300,23300,0
20240801,094700,98799950,23300,23300,23300,23300,0
20240801,094600,98799950,23300,23300,23300,23300,32
20240801,094500,98054350,23300,23300,23300,23300,17
20240801,094400,97658250,23300,23300,23300,23300,50
20240801,094300,96493250,23300,23200,23300,23200,18
20240801,094200,96073950,23300,23300,23300,23300,50
20240801,094100,94908950,23300,23300,23300,23300,0
20240801,094000,94908950,23300,23300,23300,23300,50
20240801,093900,93743950,23200,23200,23200,23200,0
20240801,093800,93743950,23200,23200,23200,23200,0
20240801,093700,93743950,23200,23200,23200,23200,10
20240801,093600,93511950,23300,23300,23300,23300,0
20240801,093500,93511950,23300,23300,23300,23300,296
20240801,093400,86615150,23300,23300,23300,23300,0
20240801,093300,86615150,23300,23300,23300,23300,30
20240801,093200,85916150,23300,23300,23300,23300,1
20240801,093100,85892850,23350,23350,23350,23350,0
20240801,093000,85892850,23350,23300,23350,23300,404
20240801,092900,76474600,23300,23250,23300,23250,35
20240801,092800,75660400,23250,23200,23250,23200,237
20240801,092700,70159050,23200,23150,23200,23150,13
20240801,092600,69857950,23200,23200,23200,23200,19
20240801,092500,69417150,23200,23200,23200,23200,5
20240801,092400,69301150,23250,23250,23250,23250,50
20240801,092300,68138650,23250,23250,23250,23250,0
20240801,092200,68138650,23250,23250,23250,23250,100
20240801,092100,65813650,23250,23250,23250,23250,0
20240801,092000,65813650,23250,23250,23250,23250,31
20240801,091900,65092900,23250,23300,23300,23150,575
20240801,091800,51759700,23300,23300,23300,23300,0
20240801,091700,51759700,23300,23300,23300,23300,0
20240801,091600,51759700,23300,23300,23300,23300,0
20240801,091500,51759700,23300,23300,23300,23300,0
20240801,091400,51759700,23300,23250,23300,23250,13
20240801,091300,51457300,23300,23300,23300,23300,54
20240801,091200,50199100,23300,23250,23300,23250,537
20240801,091100,37713750,23200,23150,23200,23150,310
20240801,091000,30527250,23150,23150,23150,23150,11
20240801,090900,30272600,23050,23050,23050,23050,10
20240801,090800,30042100,23200,23200,23200,23200,86
20240801,090700,28046900,23200,23200,23200,23200,103
20240801,090600,25657300,23200,23200,23200,23200,189
20240801,090500,21272500,23200,23200,23200,23200,19
20240801,090400,20831700,23200,23200,23200,23200,505
20240801,090300,9115700,23050,23050,23050,23050,99
20240801,090200,6833750,23050,23050,23050,23050,0
20240801,090100,6833750,23050,23050,23050,23050,8
20240801,090000,6649350,23050,23100,23200,23050,188