KissMeData/033270/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191600,707402700,23350,23350,23350,23350,112
20240624,191500,707402700,23350,23350,23350,23350,0
20240624,191400,707402700,23350,23350,23350,23350,0
20240624,191300,707402700,23350,23350,23350,23350,0
20240624,191200,707402700,23350,23350,23350,23350,0
20240624,191100,707402700,23350,23350,23350,23350,0
20240624,191000,707402700,23350,23350,23350,23350,0
20240624,190900,707402700,23350,23350,23350,23350,0
20240624,190800,707402700,23350,23350,23350,23350,0
20240624,190700,707402700,23350,23350,23350,23350,0
20240624,190600,707402700,23350,23350,23350,23350,0
20240624,190500,707402700,23350,23350,23350,23350,0
20240624,190400,707402700,23350,23350,23350,23350,0
20240624,190300,707402700,23350,23350,23350,23350,0
20240624,190200,707402700,23350,23350,23350,23350,0
20240624,190100,707402700,23350,23350,23350,23350,0
20240624,190000,707402700,23350,23350,23350,23350,0
20240624,185900,707402700,23350,23350,23350,23350,0
20240624,185800,707402700,23350,23350,23350,23350,0
20240624,185700,707402700,23350,23350,23350,23350,0
20240624,185600,707402700,23350,23350,23350,23350,0
20240624,185500,707402700,23350,23350,23350,23350,0
20240624,185400,707402700,23350,23350,23350,23350,0
20240624,185300,707402700,23350,23350,23350,23350,0
20240624,185200,707402700,23350,23350,23350,23350,0
20240624,185100,707402700,23350,23350,23350,23350,0
20240624,185000,707402700,23350,23350,23350,23350,0
20240624,184900,707402700,23350,23350,23350,23350,0
20240624,184800,707402700,23350,23350,23350,23350,0
20240624,184700,707402700,23350,23350,23350,23350,0
20240624,184600,707402700,23350,23350,23350,23350,112
20240624,184500,707402700,23350,23350,23350,23350,0
20240624,184400,707402700,23350,23350,23350,23350,0
20240624,184300,707402700,23350,23350,23350,23350,0
20240624,184200,707402700,23350,23350,23350,23350,0
20240624,184100,707402700,23350,23350,23350,23350,0
20240624,184000,707402700,23350,23350,23350,23350,0
20240624,183900,707402700,23350,23350,23350,23350,0
20240624,183800,707402700,23350,23350,23350,23350,0
20240624,183700,707402700,23350,23350,23350,23350,0
20240624,183600,707402700,23350,23350,23350,23350,0
20240624,183500,707402700,23350,23350,23350,23350,0
20240624,183400,707402700,23350,23350,23350,23350,0
20240624,183300,707402700,23350,23350,23350,23350,0
20240624,183200,707402700,23350,23350,23350,23350,0
20240624,183100,707402700,23350,23350,23350,23350,0
20240624,183000,707402700,23350,23350,23350,23350,0
20240624,182900,707402700,23350,23350,23350,23350,0
20240624,182800,707402700,23350,23350,23350,23350,0
20240624,182700,707402700,23350,23350,23350,23350,0
20240624,182600,707402700,23350,23350,23350,23350,0
20240624,182500,707402700,23350,23350,23350,23350,0
20240624,182400,707402700,23350,23350,23350,23350,0
20240624,182300,707402700,23350,23350,23350,23350,0
20240624,182200,707402700,23350,23350,23350,23350,0
20240624,182100,707402700,23350,23350,23350,23350,0
20240624,182000,707402700,23350,23350,23350,23350,0
20240624,181900,707402700,23350,23350,23350,23350,0
20240624,181800,707402700,23350,23350,23350,23350,0
20240624,181700,707402700,23350,23350,23350,23350,0
20240624,181600,707402700,23350,23350,23350,23350,112
20240624,181500,707402700,23350,23350,23350,23350,0
20240624,181400,707402700,23350,23350,23350,23350,0
20240624,181300,707402700,23350,23350,23350,23350,0
20240624,181200,707402700,23350,23350,23350,23350,0
20240624,181100,707402700,23350,23350,23350,23350,0
20240624,181000,707402700,23350,23350,23350,23350,0
20240624,180900,707402700,23350,23350,23350,23350,0
20240624,180800,707402700,23350,23350,23350,23350,0
20240624,180700,707402700,23350,23350,23350,23350,0
20240624,180600,707402700,23350,23350,23350,23350,0
20240624,180500,707402700,23350,23350,23350,23350,0
20240624,180400,707402700,23350,23350,23350,23350,0
20240624,180300,707402700,23350,23350,23350,23350,0
20240624,180200,707402700,23350,23350,23350,23350,0
20240624,180100,707402700,23350,23350,23350,23350,0
20240624,180000,707402700,23350,23350,23350,23350,0
20240624,175900,707402700,23350,23350,23350,23350,0
20240624,175800,707402700,23350,23350,23350,23350,0
20240624,175700,707402700,23350,23350,23350,23350,0
20240624,175600,707402700,23350,23350,23350,23350,0
20240624,175500,707402700,23350,23350,23350,23350,0
20240624,175400,707402700,23350,23350,23350,23350,0
20240624,175300,707402700,23350,23350,23350,23350,0
20240624,175200,707402700,23350,23350,23350,23350,0
20240624,175100,707402700,23350,23350,23350,23350,0
20240624,175000,707402700,23350,23350,23350,23350,0
20240624,174900,707402700,23350,23350,23350,23350,0
20240624,174800,707402700,23350,23350,23350,23350,0
20240624,174700,707402700,23350,23350,23350,23350,0
20240624,174600,707402700,23350,23350,23350,23350,112
20240624,174500,707402700,23350,23350,23350,23350,0
20240624,174400,707402700,23350,23350,23350,23350,0
20240624,174300,707402700,23350,23350,23350,23350,0
20240624,174200,707402700,23350,23350,23350,23350,0
20240624,174100,707402700,23350,23350,23350,23350,0
20240624,174000,707402700,23350,23350,23350,23350,0
20240624,173900,707402700,23350,23350,23350,23350,0
20240624,173800,707402700,23350,23350,23350,23350,0
20240624,173700,707402700,23350,23350,23350,23350,0
20240624,173600,707402700,23350,23350,23350,23350,0
20240624,173500,707402700,23350,23350,23350,23350,0
20240624,173400,707402700,23350,23350,23350,23350,0
20240624,173300,707402700,23350,23350,23350,23350,0
20240624,173200,707402700,23350,23350,23350,23350,0
20240624,173100,707402700,23350,23350,23350,23350,0
20240624,173000,707402700,23350,23350,23350,23350,0
20240624,172900,707402700,23350,23350,23350,23350,0
20240624,172800,707402700,23350,23350,23350,23350,0
20240624,172700,707402700,23350,23350,23350,23350,0
20240624,172600,707402700,23350,23350,23350,23350,0
20240624,172500,707402700,23350,23350,23350,23350,0
20240624,172400,707402700,23350,23350,23350,23350,0
20240624,172300,707402700,23350,23350,23350,23350,0
20240624,172200,707402700,23350,23350,23350,23350,0
20240624,172100,707402700,23350,23350,23350,23350,0
20240624,172000,707402700,23350,23350,23350,23350,0
20240624,171900,707402700,23350,23350,23350,23350,0
20240624,171800,707402700,23350,23350,23350,23350,0
20240624,171700,707402700,23350,23350,23350,23350,0
20240624,171600,707402700,23350,23350,23350,23350,112
20240624,171500,707402700,23350,23350,23350,23350,0
20240624,171400,707402700,23350,23350,23350,23350,0
20240624,171300,707402700,23350,23350,23350,23350,0
20240624,171200,707402700,23350,23350,23350,23350,0
20240624,171100,707402700,23350,23350,23350,23350,0
20240624,171000,707402700,23350,23350,23350,23350,0
20240624,170900,707402700,23350,23350,23350,23350,0
20240624,170800,707402700,23350,23350,23350,23350,0
20240624,170700,707402700,23350,23350,23350,23350,0
20240624,170600,707402700,23350,23350,23350,23350,0
20240624,170500,707402700,23350,23350,23350,23350,0
20240624,170400,707402700,23350,23350,23350,23350,0
20240624,170300,707402700,23350,23350,23350,23350,0
20240624,170200,707402700,23350,23350,23350,23350,0
20240624,170100,707402700,23350,23350,23350,23350,0
20240624,170000,707402700,23350,23350,23350,23350,0
20240624,165900,707402700,23350,23350,23350,23350,0
20240624,165800,707402700,23350,23350,23350,23350,0
20240624,165700,707402700,23350,23350,23350,23350,0
20240624,165600,707402700,23350,23350,23350,23350,0
20240624,165500,707402700,23350,23350,23350,23350,0
20240624,165400,707402700,23350,23350,23350,23350,0
20240624,165300,707402700,23350,23350,23350,23350,0
20240624,165200,707402700,23350,23350,23350,23350,0
20240624,165100,707402700,23350,23350,23350,23350,0
20240624,165000,707402700,23350,23350,23350,23350,0
20240624,164900,707402700,23350,23350,23350,23350,0
20240624,164800,707402700,23350,23350,23350,23350,0
20240624,164700,707402700,23350,23350,23350,23350,0
20240624,164600,707402700,23350,23350,23350,23350,112
20240624,164500,707402700,23350,23350,23350,23350,0
20240624,164400,707402700,23350,23350,23350,23350,0
20240624,164300,707402700,23350,23350,23350,23350,0
20240624,164200,707402700,23350,23350,23350,23350,0
20240624,164100,707402700,23350,23350,23350,23350,0
20240624,164000,707402700,23350,23350,23350,23350,0
20240624,163900,707402700,23350,23350,23350,23350,0
20240624,163800,707402700,23350,23350,23350,23350,0
20240624,163700,707402700,23350,23350,23350,23350,0
20240624,163600,707402700,23350,23350,23350,23350,0
20240624,163500,707402700,23350,23350,23350,23350,0
20240624,163400,707402700,23350,23350,23350,23350,0
20240624,163300,707402700,23350,23350,23350,23350,0
20240624,163200,707402700,23350,23350,23350,23350,0
20240624,163100,707402700,23350,23350,23350,23350,0
20240624,163000,707402700,23350,23350,23350,23350,0
20240624,162900,707402700,23350,23350,23350,23350,0
20240624,162800,707402700,23350,23350,23350,23350,0
20240624,162700,707402700,23350,23350,23350,23350,0
20240624,162600,707402700,23350,23350,23350,23350,0
20240624,162500,707402700,23350,23350,23350,23350,0
20240624,162400,707402700,23350,23350,23350,23350,0
20240624,162300,707402700,23350,23350,23350,23350,0
20240624,162200,707402700,23350,23350,23350,23350,0
20240624,162100,707402700,23350,23350,23350,23350,0
20240624,162000,707402700,23350,23350,23350,23350,0
20240624,161900,707402700,23350,23350,23350,23350,0
20240624,161800,707402700,23350,23350,23350,23350,0
20240624,161700,707402700,23350,23350,23350,23350,0
20240624,161600,707402700,23350,23350,23350,23350,112
20240624,161500,707402700,23350,23350,23350,23350,0
20240624,161400,707402700,23350,23350,23350,23350,0
20240624,161300,707402700,23350,23350,23350,23350,0
20240624,161200,707402700,23350,23350,23350,23350,0
20240624,161100,707402700,23350,23350,23350,23350,0
20240624,161000,707402700,23350,23350,23350,23350,0
20240624,160900,707402700,23350,23350,23350,23350,0
20240624,160800,707402700,23350,23350,23350,23350,0
20240624,160700,707402700,23350,23350,23350,23350,0
20240624,160600,707402700,23350,23350,23350,23350,0
20240624,160500,707402700,23350,23350,23350,23350,0
20240624,160400,707402700,23350,23350,23350,23350,0
20240624,160300,707402700,23350,23350,23350,23350,0
20240624,160200,707402700,23350,23350,23350,23350,0
20240624,160100,707402700,23350,23350,23350,23350,0
20240624,160000,707402700,23350,23350,23350,23350,0
20240624,155900,707402700,23350,23350,23350,23350,0
20240624,155800,707402700,23350,23350,23350,23350,0
20240624,155700,707402700,23350,23350,23350,23350,0
20240624,155600,707402700,23350,23350,23350,23350,0
20240624,155500,707402700,23350,23350,23350,23350,0
20240624,155400,707402700,23350,23350,23350,23350,0
20240624,155300,707402700,23350,23350,23350,23350,0
20240624,155200,707402700,23350,23350,23350,23350,0
20240624,155100,707402700,23350,23350,23350,23350,0
20240624,155000,707402700,23350,23350,23350,23350,0
20240624,154900,707402700,23350,23350,23350,23350,0
20240624,154800,707402700,23350,23350,23350,23350,0
20240624,154700,707402700,23350,23350,23350,23350,0
20240624,154600,707402700,23350,23350,23350,23350,112
20240624,154500,707402700,23350,23350,23350,23350,0
20240624,154400,707402700,23350,23350,23350,23350,0
20240624,154300,707402700,23350,23350,23350,23350,0
20240624,154200,707402700,23350,23350,23350,23350,0
20240624,154100,707402700,23350,23350,23350,23350,0
20240624,154000,707402700,23350,23350,23350,23350,0
20240624,153900,707402700,23350,23350,23350,23350,0
20240624,153800,707402700,23350,23350,23350,23350,0
20240624,153700,707402700,23350,23350,23350,23350,0
20240624,153600,707402700,23350,23350,23350,23350,0
20240624,153500,707402700,23350,23350,23350,23350,0
20240624,153400,707402700,23350,23350,23350,23350,0
20240624,153300,707402700,23350,23350,23350,23350,0
20240624,153200,707402700,23350,23350,23350,23350,0
20240624,153100,707402700,23350,23350,23350,23350,0
20240624,153000,707402700,23350,23350,23350,23350,112
20240624,152900,704787500,23300,23300,23300,23300,0
20240624,152800,704787500,23300,23300,23300,23300,0
20240624,152700,704787500,23300,23300,23300,23300,0
20240624,152600,704787500,23300,23300,23300,23300,0
20240624,152500,704787500,23300,23300,23300,23300,0
20240624,152400,704787500,23300,23300,23300,23300,0
20240624,152300,704787500,23300,23300,23300,23300,0
20240624,152200,704787500,23300,23300,23300,23300,0
20240624,152100,704787500,23300,23300,23300,23300,0
20240624,152000,704787500,23300,23300,23300,23300,0
20240624,151900,704787500,23300,23400,23400,23300,32
20240624,151800,704041550,23350,23350,23350,23350,0
20240624,151700,704041550,23350,23350,23350,23350,30
20240624,151600,703341050,23300,23300,23300,23300,238
20240624,151500,697795650,23450,23350,23450,23300,73
20240624,151400,696092850,23350,23350,23350,23350,4
20240624,151300,695999450,23350,23350,23350,23350,26
20240624,151200,695392350,23350,23350,23350,23350,104
20240624,151100,692963950,23350,23350,23350,23350,4
20240624,151000,692870550,23350,23350,23350,23350,10
20240624,150900,692637050,23350,23350,23350,23350,13
20240624,150800,692333500,23350,23350,23350,23350,49
20240624,150700,691189350,23350,23350,23350,23300,162
20240624,150600,687406800,23350,23350,23350,23350,2
20240624,150500,687360100,23350,23350,23350,23350,5
20240624,150400,687243350,23400,23350,23400,23350,380
20240624,150300,678351800,23350,23350,23350,23350,8
20240624,150200,678165000,23350,23350,23350,23350,5
20240624,150100,678048250,23350,23350,23350,23350,19
20240624,150000,677604600,23350,23350,23350,23350,106
20240624,145900,675129500,23350,23350,23350,23350,3
20240624,145800,675059450,23400,23400,23400,23400,0
20240624,145700,675059450,23400,23400,23400,23400,1
20240624,145600,675036050,23350,23350,23400,23350,9
20240624,145500,674825850,23350,23350,23350,23350,1
20240624,145400,674802500,23350,23350,23350,23350,101
20240624,145300,672444150,23350,23400,23400,23350,104
20240624,145200,670010750,23400,23400,23400,23400,400
20240624,145100,660650750,23350,23350,23350,23350,0
20240624,145000,660650750,23350,23350,23350,23350,4
20240624,144900,660557350,23350,23350,23350,23350,151
20240624,144800,657031500,23350,23350,23350,23350,4
20240624,144700,656938100,23350,23350,23350,23350,18
20240624,144600,656517800,23350,23350,23350,23350,33
20240624,144500,655747250,23350,23400,23400,23350,2503
20240624,144400,597297200,23350,23350,23350,23350,0
20240624,144300,597297200,23350,23350,23350,23350,6
20240624,144200,597157100,23350,23350,23350,23350,3
20240624,144100,597087050,23400,23400,23400,23400,2
20240624,144000,597040250,23350,23350,23350,23350,1
20240624,143900,597016900,23350,23350,23350,23350,4
20240624,143800,596923500,23400,23400,23400,23400,0
20240624,143700,596923500,23400,23350,23400,23350,5
20240624,143600,596806700,23350,23350,23350,23350,4
20240624,143500,596713300,23450,23400,23450,23400,12
20240624,143400,596432400,23400,23350,23400,23350,16
20240624,143300,596058200,23400,23400,23400,23400,184
20240624,143200,591752600,23400,23400,23400,23400,15
20240624,143100,591401600,23400,23350,23400,23350,24
20240624,143000,590840650,23350,23350,23350,23350,19
20240624,142900,590397000,23500,23450,23500,23400,859
20240624,142800,570264150,23350,23400,23400,23350,114
20240624,142700,567596750,23400,23400,23400,23400,0
20240624,142600,567596750,23400,23350,23400,23350,483
20240624,142500,556294700,23400,23400,23400,23400,1
20240624,142400,556271300,23400,23400,23400,23400,2
20240624,142300,556224500,23350,23350,23350,23350,8
20240624,142200,556037700,23400,23400,23400,23400,6
20240624,142100,555897300,23400,23400,23400,23400,1
20240624,142000,555873900,23350,23400,23400,23350,7
20240624,141900,555710300,23350,23350,23350,23350,0
20240624,141800,555710300,23350,23350,23400,23350,47
20240624,141700,554612200,23350,23350,23350,23350,1
20240624,141600,554588850,23350,23400,23400,23350,76
20240624,141500,552810600,23400,23400,23400,23400,50
20240624,141400,551640600,23450,23450,23450,23450,1
20240624,141300,551617150,23400,23400,23400,23400,138
20240624,141200,548387950,23400,23400,23400,23350,209
20240624,141100,543497550,23400,23400,23400,23400,16
20240624,141000,543123150,23450,23400,23450,23350,120
20240624,140900,540314550,23400,23350,23450,23350,111
20240624,140800,537716900,23400,23400,23400,23400,1000
20240624,140700,514316900,23450,23400,23450,23400,5
20240624,140600,514199850,23450,23400,23450,23400,201
20240624,140500,509496400,23400,23400,23400,23400,58
20240624,140400,508139200,23400,23400,23450,23400,955
20240624,140300,485791850,23400,23400,23400,23400,3
20240624,140200,485721650,23400,23400,23400,23400,0
20240624,140100,485721650,23400,23450,23450,23400,5
20240624,140000,485604600,23400,23400,23400,23400,1000
20240624,135900,462204600,23400,23400,23400,23400,0
20240624,135800,462204600,23400,23450,23450,23400,5
20240624,135700,462087550,23400,23500,23500,23400,1001
20240624,135600,438664050,23400,23400,23400,23400,276
20240624,135500,432205650,23500,23500,23500,23500,3
20240624,135400,432135150,23450,23450,23450,23450,2
20240624,135300,432088250,23450,23450,23450,23450,1
20240624,135200,432064800,23450,23450,23450,23450,0
20240624,135100,432064800,23450,23450,23450,23450,3
20240624,135000,431994450,23450,23450,23450,23450,9
20240624,134900,431783400,23450,23450,23450,23450,657
20240624,134800,416376750,23500,23450,23500,23450,160
20240624,134700,412624700,23450,23500,23500,23450,5
20240624,134600,412507400,23500,23450,23500,23450,84
20240624,134500,410535900,23450,23450,23450,23450,4
20240624,134400,410442100,23450,23450,23450,23450,1
20240624,134300,410418650,23450,23500,23500,23450,5
20240624,134200,410301300,23450,23450,23450,23450,4
20240624,134100,410207500,23450,23500,23500,23450,18
20240624,134000,409784850,23500,23500,23500,23500,0
20240624,133900,409784850,23500,23550,23600,23500,411
20240624,133800,400086050,23450,23450,23450,23450,0
20240624,133700,400086050,23450,23450,23450,23450,9
20240624,133600,399875000,23400,23400,23400,23400,0
20240624,133500,399875000,23400,23400,23400,23400,0
20240624,133400,399875000,23400,23550,23550,23400,104
20240624,133300,397426400,23550,23450,23550,23400,36
20240624,133200,396583300,23450,23450,23450,23450,0
20240624,133100,396583300,23450,23450,23450,23450,104
20240624,133000,394144500,23450,23450,23450,23450,3
20240624,132900,394074150,23500,23500,23500,23500,2
20240624,132800,394027150,23500,23550,23550,23500,106
20240624,132700,391531050,23450,23450,23450,23450,1
20240624,132600,391507600,23400,23400,23400,23400,4
20240624,132500,391414000,23400,23400,23550,23400,879
20240624,132400,370845250,23450,23500,23500,23450,502
20240624,132300,359067150,23500,23550,23550,23500,8
20240624,132200,358879100,23600,23600,23600,23600,404
20240624,132100,349344700,23550,23550,23550,23550,16
20240624,132000,348967900,23450,23550,23550,23450,135
20240624,131900,345789050,23450,23450,23450,23450,0
20240624,131800,345789050,23450,23450,23450,23450,43
20240624,131700,344780700,23450,23400,23450,23400,8
20240624,131600,344593300,23400,23450,23450,23400,2
20240624,131500,344546450,23400,23400,23400,23400,4
20240624,131400,344452850,23400,23400,23400,23400,801
20240624,131300,325709450,23400,23400,23400,23400,10
20240624,131200,325475450,23400,23400,23400,23400,4
20240624,131100,325381850,23550,23400,23550,23400,203
20240624,131000,320631200,23400,23450,23450,23400,25
20240624,130900,320045100,23450,23450,23450,23450,4
20240624,130800,319951300,23550,23550,23550,23550,0
20240624,130700,319951300,23550,23550,23550,23550,2
20240624,130600,319904200,23450,23450,23450,23450,36
20240624,130500,319060000,23450,23450,23450,23450,63
20240624,130400,317582650,23450,23450,23450,23450,4
20240624,130300,317488850,23400,23450,23450,23400,9
20240624,130200,317278000,23450,23500,23500,23450,205
20240624,130100,312470550,23550,23400,23550,23400,12
20240624,130000,312188550,23550,23450,23550,23400,55
20240624,125900,310897250,23450,23550,23550,23450,608
20240624,125800,296638950,23450,23450,23550,23450,606
20240624,125700,282428050,23500,23500,23500,23500,1565
20240624,125600,245650550,23500,23500,23500,23500,200
20240624,125500,240950550,23500,23600,23600,23500,5
20240624,125400,240832950,23600,23600,23600,23600,3
20240624,125300,240762150,23500,23500,23500,23500,4
20240624,125200,240668150,23550,23550,23550,23550,0
20240624,125100,240668150,23550,23550,23550,23550,107
20240624,125000,238148300,23500,23550,23550,23500,237
20240624,124900,232567350,23600,23600,23600,23600,0
20240624,124800,232567350,23600,23600,23600,23600,14
20240624,124700,232236950,23550,23550,23550,23550,4
20240624,124600,232142750,23550,23550,23550,23550,0
20240624,124500,232142750,23550,23550,23550,23550,5
20240624,124400,232025000,23550,23550,23550,23550,0
20240624,124300,232025000,23550,23550,23550,23550,3
20240624,124200,231954350,23550,23550,23550,23550,4
20240624,124100,231860150,23550,23550,23550,23550,0
20240624,124000,231860150,23550,23550,23550,23550,0
20240624,123900,231860150,23550,23550,23550,23550,4
20240624,123800,231765950,23550,23550,23550,23550,1
20240624,123700,231742400,23550,23550,23550,23550,4
20240624,123600,231648200,23550,23550,23550,23550,4
20240624,123500,231554000,23550,23550,23550,23550,0
20240624,123400,231554000,23550,23550,23550,23550,3
20240624,123300,231483350,23550,23550,23550,23550,0
20240624,123200,231483350,23550,23550,23550,23550,1
20240624,123100,231459800,23550,23550,23550,23550,4
20240624,123000,231365600,23550,23550,23550,23550,4
20240624,122900,231271400,23550,23550,23550,23550,1
20240624,122800,231247850,23550,23550,23550,23550,4
20240624,122700,231153650,23550,23550,23550,23550,0
20240624,122600,231153650,23550,23550,23550,23550,0
20240624,122500,231153650,23550,23550,23550,23550,5
20240624,122400,231035900,23500,23500,23500,23500,3
20240624,122300,230965400,23500,23500,23500,23500,24
20240624,122200,230401400,23650,23650,23650,23650,0
20240624,122100,230401400,23650,23550,23650,23500,150
20240624,122000,226874800,23550,23550,23550,23550,4
20240624,121900,226780600,23550,23550,23550,23550,0
20240624,121800,226780600,23550,23550,23550,23550,11
20240624,121700,226521550,23550,23550,23550,23550,7
20240624,121600,226356700,23550,23550,23550,23550,1
20240624,121500,226333150,23550,23550,23550,23550,0
20240624,121400,226333150,23550,23550,23550,23550,8
20240624,121300,226144750,23550,23550,23550,23550,0
20240624,121200,226144750,23550,23550,23550,23550,5
20240624,121100,226027000,23550,23550,23550,23550,0
20240624,121000,226027000,23550,23550,23550,23550,3
20240624,120900,225956350,23550,23550,23550,23550,4
20240624,120800,225862150,23550,23550,23550,23550,0
20240624,120700,225862150,23550,23550,23550,23550,0
20240624,120600,225862150,23550,23550,23550,23550,4
20240624,120500,225767950,23550,23550,23550,23550,1
20240624,120400,225744400,23550,23550,23550,23550,8
20240624,120300,225556000,23550,23550,23550,23550,0
20240624,120200,225556000,23550,23550,23550,23550,0
20240624,120100,225556000,23550,23550,23550,23550,3
20240624,120000,225485350,23550,23550,23550,23550,0
20240624,115900,225485350,23550,23550,23550,23550,0
20240624,115800,225485350,23550,23550,23550,23550,4
20240624,115700,225391150,23550,23550,23550,23550,234
20240624,115600,219880450,23550,23550,23550,23550,0
20240624,115500,219880450,23550,23550,23550,23550,6
20240624,115400,219739150,23600,23600,23600,23600,0
20240624,115300,219739150,23600,23550,23600,23550,154
20240624,115200,216104950,23550,23550,23550,23550,0
20240624,115100,216104950,23550,23550,23550,23550,0
20240624,115000,216104950,23550,23550,23550,23550,8
20240624,114900,215916550,23550,23550,23550,23550,1
20240624,114800,215893000,23550,23550,23550,23550,0
20240624,114700,215893000,23550,23550,23550,23550,4
20240624,114600,215798800,23600,23600,23600,23600,4
20240624,114500,215704400,23600,23600,23600,23600,0
20240624,114400,215704400,23600,23550,23600,23550,13
20240624,114300,215397950,23550,23550,23550,23550,1
20240624,114200,215374400,23600,23500,23600,23500,79
20240624,114100,213515400,23550,23550,23550,23550,0
20240624,114000,213515400,23550,23550,23550,23550,322
20240624,113900,205932300,23550,23550,23550,23550,4
20240624,113800,205838100,23550,23600,23600,23550,65
20240624,113700,204307300,23550,23550,23550,23550,4
20240624,113600,204213100,23550,23600,23600,23550,5
20240624,113500,204095300,23600,23550,23600,23550,505
20240624,113400,192202300,23550,23550,23550,23550,0
20240624,113300,192202300,23550,23550,23550,23550,4
20240624,113200,192108100,23550,23550,23550,23550,5
20240624,113100,191990350,23550,23550,23550,23550,8
20240624,113000,191801950,23650,23550,23650,23550,28
20240624,112900,191142450,23550,23550,23550,23550,1
20240624,112800,191118900,23550,23550,23550,23550,3
20240624,112700,191048250,23600,23600,23600,23600,2
20240624,112600,191001050,23550,23650,23650,23550,21
20240624,112500,190506400,23550,23550,23550,23550,4
20240624,112400,190412200,23550,23550,23550,23550,3
20240624,112300,190341550,23650,23550,23650,23550,3
20240624,112200,190270700,23550,23550,23550,23550,4
20240624,112100,190176500,23650,23650,23650,23650,1
20240624,112000,190152850,23550,23550,23550,23550,4
20240624,111900,190058650,23650,23650,23650,23650,1
20240624,111800,190035000,23650,23650,23650,23650,1
20240624,111700,190011350,23600,23550,23600,23550,98
20240624,111600,187698950,23700,23700,23700,23700,11
20240624,111500,187438250,23550,23550,23550,23550,2
20240624,111400,187391150,23550,23700,23700,23550,5
20240624,111300,187273250,23600,23550,23700,23550,8
20240624,111200,187084300,23550,23550,23550,23550,3
20240624,111100,187013650,23700,23550,23700,23550,9
20240624,111000,186801350,23700,23700,23700,23700,1
20240624,110900,186777650,23700,23550,23700,23550,6
20240624,110800,186636050,23700,23700,23700,23700,0
20240624,110700,186636050,23700,23700,23700,23700,0
20240624,110600,186636050,23700,23550,23700,23550,9
20240624,110500,186423500,23700,23700,23700,23700,5
20240624,110400,186305000,23700,23550,23700,23550,5
20240624,110300,186186950,23550,23550,23550,23550,4
20240624,110200,186092750,23700,23550,23700,23550,201
20240624,110100,181359050,23600,23550,23700,23550,10
20240624,110000,181123150,23600,23550,23600,23550,13
20240624,105900,180816400,23550,23600,23600,23550,23
20240624,105800,180274600,23550,23550,23550,23550,3
20240624,105700,180203950,23700,23700,23700,23550,15
20240624,105600,179849050,23600,23650,23700,23600,23
20240624,105500,179305050,23700,23600,23700,23550,704
20240624,105400,162689650,23750,23750,23750,23750,0
20240624,105300,162689650,23750,23600,23750,23600,2
20240624,105200,162642300,23600,23750,23750,23600,5
20240624,105100,162524150,23750,23600,23750,23600,5
20240624,105000,162405850,23750,23600,23750,23600,13
20240624,104900,162097700,23650,23750,23750,23650,11
20240624,104800,161837450,23650,23650,23650,23650,740
20240624,104700,144336450,23650,23650,23650,23650,4
20240624,104600,144241850,23800,23800,23800,23800,1
20240624,104500,144218050,23800,23800,23800,23800,3
20240624,104400,144146650,23650,23650,23650,23650,8
20240624,104300,143957450,23800,23800,23800,23800,0
20240624,104200,143957450,23800,23700,23800,23700,11
20240624,104100,143696650,23700,23700,23700,23700,315
20240624,104000,136231150,23750,23750,23750,23750,0
20240624,103900,136231150,23750,23700,23750,23700,6
20240624,103800,136088850,23700,23700,23700,23700,3
20240624,103700,136017750,23750,23750,23750,23750,0
20240624,103600,136017750,23750,23750,23750,23750,2
20240624,103500,135970250,23700,23700,23700,23700,0
20240624,103400,135970250,23700,23700,23700,23700,1
20240624,103300,135946550,23750,23750,23750,23750,3
20240624,103200,135875300,23700,23700,23700,23700,0
20240624,103100,135875300,23700,23700,23800,23700,9
20240624,103000,135661900,23800,23800,23800,23800,0
20240624,102900,135661900,23800,23800,23800,23800,3
20240624,102800,135590500,23700,23700,23700,23700,4
20240624,102700,135495700,23850,23750,23850,23750,10
20240624,102600,135257300,23700,23700,23700,23700,59
20240624,102500,133859000,23700,23700,23700,23700,3
20240624,102400,133787900,23700,23700,23700,23700,4
20240624,102300,133693100,23850,23850,23850,23850,0
20240624,102200,133693100,23850,23900,23900,23750,7
20240624,102100,133526450,23700,23700,23700,23700,0
20240624,102000,133526450,23700,23700,23700,23700,4
20240624,101900,133431650,23700,23700,23700,23700,0
20240624,101800,133431650,23700,23700,23700,23700,3
20240624,101700,133360550,23900,23700,23900,23700,128
20240624,101600,130325950,23750,23750,23750,23750,0
20240624,101500,130325950,23750,23750,23750,23750,4
20240624,101400,130230950,23700,23700,23700,23700,63
20240624,101300,128737850,23800,23800,23800,23800,800
20240624,101200,109697850,23750,23750,23750,23750,1
20240624,101100,109674100,23700,23750,23750,23700,67
20240624,101000,108086050,23900,23750,23900,23750,397
20240624,100900,98656700,23750,23750,23750,23750,3
20240624,100800,98585450,23900,23900,23900,23900,0
20240624,100700,98585450,23900,23900,23900,23900,0
20240624,100600,98585450,23900,23700,23900,23700,104
20240624,100500,96109950,23700,23700,23700,23700,0
20240624,100400,96109950,23700,23700,23800,23700,12
20240624,100300,95825400,23700,23700,23700,23700,4
20240624,100200,95730600,23750,23800,23800,23750,31
20240624,100100,94994250,23750,23700,23750,23700,8
20240624,100000,94804400,23700,23800,23800,23700,6
20240624,095900,94662100,23750,23750,23750,23750,253
20240624,095800,88653350,23750,23750,23800,23750,10
20240624,095700,88415800,23800,23800,23800,23800,0
20240624,095600,88415800,23800,23800,23800,23800,0
20240624,095500,88415800,23800,23800,23800,23800,1
20240624,095400,88392000,23850,23850,23850,23850,1
20240624,095300,88368150,23750,23750,23750,23750,1
20240624,095200,88344400,23750,23850,23850,23750,90
20240624,095100,86206750,23800,23800,23800,23800,4
20240624,095000,86111550,23800,23800,23800,23800,0
20240624,094900,86111550,23800,23800,23800,23800,4
20240624,094800,86016350,23900,23900,23900,23900,1
20240624,094700,85992450,23800,23800,23800,23800,4
20240624,094600,85897250,23950,23950,23950,23950,1
20240624,094500,85873300,23950,23950,23950,23950,1
20240624,094400,85849350,23800,23950,23950,23800,12
20240624,094300,85563300,23950,23950,23950,23950,4
20240624,094200,85467500,23950,23900,23950,23800,32
20240624,094100,84704200,23900,23900,23900,23900,4
20240624,094000,84608600,23900,23900,23900,23900,5
20240624,093900,84489100,23900,23900,23900,23800,5
20240624,093800,84369700,23900,23900,23900,23900,4
20240624,093700,84274100,23900,23900,23900,23900,31
20240624,093600,83533200,23900,23950,23950,23800,6
20240624,093500,83390150,23950,23950,23950,23950,1
20240624,093400,83366200,23950,23950,23950,23950,0
20240624,093300,83366200,23950,23950,23950,23950,1
20240624,093200,83342250,23750,23900,23900,23750,80
20240624,093100,81440550,23950,23950,23950,23950,80
20240624,093000,79524550,23950,23950,23950,23950,0
20240624,092900,79524550,23950,23950,23950,23950,8
20240624,092800,79332950,23950,23950,23950,23950,0
20240624,092700,79332950,23950,23950,23950,23950,497
20240624,092600,67429800,23950,23950,23950,23950,5
20240624,092500,67310050,23900,23950,23950,23900,109
20240624,092400,64704650,23900,23850,23900,23850,984
20240624,092300,41214600,23850,23850,23850,23850,183
20240624,092200,36850050,23850,23850,23850,23850,4
20240624,092100,36754650,23850,23700,23850,23700,13
20240624,092000,36445600,23850,23850,23850,23700,17
20240624,091900,36040550,23850,23850,23850,23850,18
20240624,091800,35611250,23850,23850,23850,23850,5
20240624,091700,35492000,23800,23800,23800,23800,630
20240624,091600,20498000,23800,23800,23800,23800,0
20240624,091500,20498000,23800,23800,23800,23800,1
20240624,091400,20474200,23800,23750,23800,23750,15
20240624,091300,20117900,23750,23750,23750,23750,22
20240624,091200,19595400,23750,23750,23800,23700,49
20240624,091100,18431550,23750,23750,23750,23750,7
20240624,091000,18265300,23750,23800,23800,23650,153
20240624,090900,14639300,23800,23800,23800,23800,7
20240624,090800,14472700,23800,23850,23850,23800,6
20240624,090700,14329750,23800,23800,23800,23800,225
20240624,090600,8974750,23800,23800,23800,23800,10
20240624,090500,8736750,23800,23800,23800,23800,6
20240624,090400,8593950,23800,23800,23800,23800,5
20240624,090300,8474950,23800,23800,23800,23800,4
20240624,090200,8379750,23850,23800,23850,23800,105
20240624,090100,5880600,23800,23750,23800,23700,72
20240624,090000,4171350,23750,23700,23750,23700,176