KissMeData/033270/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191800,215063950,23400,23400,23400,23400,1323
20240628,191700,215063950,23400,23400,23400,23400,0
20240628,191600,215063950,23400,23400,23400,23400,0
20240628,191500,215063950,23400,23400,23400,23400,0
20240628,191400,215063950,23400,23400,23400,23400,0
20240628,191300,215063950,23400,23400,23400,23400,0
20240628,191200,215063950,23400,23400,23400,23400,0
20240628,191100,215063950,23400,23400,23400,23400,0
20240628,191000,215063950,23400,23400,23400,23400,0
20240628,190900,215063950,23400,23400,23400,23400,0
20240628,190800,215063950,23400,23400,23400,23400,0
20240628,190700,215063950,23400,23400,23400,23400,0
20240628,190600,215063950,23400,23400,23400,23400,0
20240628,190500,215063950,23400,23400,23400,23400,0
20240628,190400,215063950,23400,23400,23400,23400,0
20240628,190300,215063950,23400,23400,23400,23400,0
20240628,190200,215063950,23400,23400,23400,23400,0
20240628,190100,215063950,23400,23400,23400,23400,0
20240628,190000,215063950,23400,23400,23400,23400,0
20240628,185900,215063950,23400,23400,23400,23400,0
20240628,185800,215063950,23400,23400,23400,23400,0
20240628,185700,215063950,23400,23400,23400,23400,0
20240628,185600,215063950,23400,23400,23400,23400,0
20240628,185500,215063950,23400,23400,23400,23400,0
20240628,185400,215063950,23400,23400,23400,23400,0
20240628,185300,215063950,23400,23400,23400,23400,0
20240628,185200,215063950,23400,23400,23400,23400,0
20240628,185100,215063950,23400,23400,23400,23400,0
20240628,185000,215063950,23400,23400,23400,23400,0
20240628,184900,215063950,23400,23400,23400,23400,0
20240628,184800,215063950,23400,23400,23400,23400,1323
20240628,184700,215063950,23400,23400,23400,23400,0
20240628,184600,215063950,23400,23400,23400,23400,0
20240628,184500,215063950,23400,23400,23400,23400,0
20240628,184400,215063950,23400,23400,23400,23400,0
20240628,184300,215063950,23400,23400,23400,23400,0
20240628,184200,215063950,23400,23400,23400,23400,0
20240628,184100,215063950,23400,23400,23400,23400,0
20240628,184000,215063950,23400,23400,23400,23400,0
20240628,183900,215063950,23400,23400,23400,23400,0
20240628,183800,215063950,23400,23400,23400,23400,0
20240628,183700,215063950,23400,23400,23400,23400,0
20240628,183600,215063950,23400,23400,23400,23400,0
20240628,183500,215063950,23400,23400,23400,23400,0
20240628,183400,215063950,23400,23400,23400,23400,0
20240628,183300,215063950,23400,23400,23400,23400,0
20240628,183200,215063950,23400,23400,23400,23400,0
20240628,183100,215063950,23400,23400,23400,23400,0
20240628,183000,215063950,23400,23400,23400,23400,0
20240628,182900,215063950,23400,23400,23400,23400,0
20240628,182800,215063950,23400,23400,23400,23400,0
20240628,182700,215063950,23400,23400,23400,23400,0
20240628,182600,215063950,23400,23400,23400,23400,0
20240628,182500,215063950,23400,23400,23400,23400,0
20240628,182400,215063950,23400,23400,23400,23400,0
20240628,182300,215063950,23400,23400,23400,23400,0
20240628,182200,215063950,23400,23400,23400,23400,0
20240628,182100,215063950,23400,23400,23400,23400,0
20240628,182000,215063950,23400,23400,23400,23400,0
20240628,181900,215063950,23400,23400,23400,23400,0
20240628,181800,215063950,23400,23400,23400,23400,1323
20240628,181700,215063950,23400,23400,23400,23400,0
20240628,181600,215063950,23400,23400,23400,23400,0
20240628,181500,215063950,23400,23400,23400,23400,0
20240628,181400,215063950,23400,23400,23400,23400,0
20240628,181300,215063950,23400,23400,23400,23400,0
20240628,181200,215063950,23400,23400,23400,23400,0
20240628,181100,215063950,23400,23400,23400,23400,0
20240628,181000,215063950,23400,23400,23400,23400,0
20240628,180900,215063950,23400,23400,23400,23400,0
20240628,180800,215063950,23400,23400,23400,23400,0
20240628,180700,215063950,23400,23400,23400,23400,0
20240628,180600,215063950,23400,23400,23400,23400,0
20240628,180500,215063950,23400,23400,23400,23400,0
20240628,180400,215063950,23400,23400,23400,23400,0
20240628,180300,215063950,23400,23400,23400,23400,0
20240628,180200,215063950,23400,23400,23400,23400,0
20240628,180100,215063950,23400,23400,23400,23400,0
20240628,180000,215063950,23400,23400,23400,23400,0
20240628,175900,215063950,23400,23400,23400,23400,0
20240628,175800,215063950,23400,23400,23400,23400,0
20240628,175700,215063950,23400,23400,23400,23400,0
20240628,175600,215063950,23400,23400,23400,23400,0
20240628,175500,215063950,23400,23400,23400,23400,0
20240628,175400,215063950,23400,23400,23400,23400,0
20240628,175300,215063950,23400,23400,23400,23400,0
20240628,175200,215063950,23400,23400,23400,23400,0
20240628,175100,215063950,23400,23400,23400,23400,0
20240628,175000,215063950,23400,23400,23400,23400,0
20240628,174900,215063950,23400,23400,23400,23400,0
20240628,174800,215063950,23400,23400,23400,23400,1323
20240628,174700,215063950,23400,23400,23400,23400,0
20240628,174600,215063950,23400,23400,23400,23400,0
20240628,174500,215063950,23400,23400,23400,23400,0
20240628,174400,215063950,23400,23400,23400,23400,0
20240628,174300,215063950,23400,23400,23400,23400,0
20240628,174200,215063950,23400,23400,23400,23400,0
20240628,174100,215063950,23400,23400,23400,23400,0
20240628,174000,215063950,23400,23400,23400,23400,0
20240628,173900,215063950,23400,23400,23400,23400,0
20240628,173800,215063950,23400,23400,23400,23400,0
20240628,173700,215063950,23400,23400,23400,23400,0
20240628,173600,215063950,23400,23400,23400,23400,0
20240628,173500,215063950,23400,23400,23400,23400,0
20240628,173400,215063950,23400,23400,23400,23400,0
20240628,173300,215063950,23400,23400,23400,23400,0
20240628,173200,215063950,23400,23400,23400,23400,0
20240628,173100,215063950,23400,23400,23400,23400,0
20240628,173000,215063950,23400,23400,23400,23400,0
20240628,172900,215063950,23400,23400,23400,23400,0
20240628,172800,215063950,23400,23400,23400,23400,0
20240628,172700,215063950,23400,23400,23400,23400,0
20240628,172600,215063950,23400,23400,23400,23400,0
20240628,172500,215063950,23400,23400,23400,23400,0
20240628,172400,215063950,23400,23400,23400,23400,0
20240628,172300,215063950,23400,23400,23400,23400,0
20240628,172200,215063950,23400,23400,23400,23400,0
20240628,172100,215063950,23400,23400,23400,23400,0
20240628,172000,215063950,23400,23400,23400,23400,0
20240628,171900,215063950,23400,23400,23400,23400,0
20240628,171800,215063950,23400,23400,23400,23400,1323
20240628,171700,215063950,23400,23400,23400,23400,0
20240628,171600,215063950,23400,23400,23400,23400,0
20240628,171500,215063950,23400,23400,23400,23400,0
20240628,171400,215063950,23400,23400,23400,23400,0
20240628,171300,215063950,23400,23400,23400,23400,0
20240628,171200,215063950,23400,23400,23400,23400,0
20240628,171100,215063950,23400,23400,23400,23400,0
20240628,171000,215063950,23400,23400,23400,23400,0
20240628,170900,215063950,23400,23400,23400,23400,0
20240628,170800,215063950,23400,23400,23400,23400,0
20240628,170700,215063950,23400,23400,23400,23400,0
20240628,170600,215063950,23400,23400,23400,23400,0
20240628,170500,215063950,23400,23400,23400,23400,0
20240628,170400,215063950,23400,23400,23400,23400,0
20240628,170300,215063950,23400,23400,23400,23400,0
20240628,170200,215063950,23400,23400,23400,23400,0
20240628,170100,215063950,23400,23400,23400,23400,0
20240628,170000,215063950,23400,23400,23400,23400,0
20240628,165900,215063950,23400,23400,23400,23400,0
20240628,165800,215063950,23400,23400,23400,23400,0
20240628,165700,215063950,23400,23400,23400,23400,0
20240628,165600,215063950,23400,23400,23400,23400,0
20240628,165500,215063950,23400,23400,23400,23400,0
20240628,165400,215063950,23400,23400,23400,23400,0
20240628,165300,215063950,23400,23400,23400,23400,0
20240628,165200,215063950,23400,23400,23400,23400,0
20240628,165100,215063950,23400,23400,23400,23400,0
20240628,165000,215063950,23400,23400,23400,23400,0
20240628,164900,215063950,23400,23400,23400,23400,0
20240628,164800,215063950,23400,23400,23400,23400,1323
20240628,164700,215063950,23400,23400,23400,23400,0
20240628,164600,215063950,23400,23400,23400,23400,0
20240628,164500,215063950,23400,23400,23400,23400,0
20240628,164400,215063950,23400,23400,23400,23400,0
20240628,164300,215063950,23400,23400,23400,23400,0
20240628,164200,215063950,23400,23400,23400,23400,0
20240628,164100,215063950,23400,23400,23400,23400,0
20240628,164000,215063950,23400,23400,23400,23400,0
20240628,163900,215063950,23400,23400,23400,23400,0
20240628,163800,215063950,23400,23400,23400,23400,0
20240628,163700,215063950,23400,23400,23400,23400,0
20240628,163600,215063950,23400,23400,23400,23400,0
20240628,163500,215063950,23400,23400,23400,23400,0
20240628,163400,215063950,23400,23400,23400,23400,0
20240628,163300,215063950,23400,23400,23400,23400,0
20240628,163200,215063950,23400,23400,23400,23400,0
20240628,163100,215063950,23400,23400,23400,23400,0
20240628,163000,215063950,23400,23400,23400,23400,0
20240628,162900,215063950,23400,23400,23400,23400,0
20240628,162800,215063950,23400,23400,23400,23400,0
20240628,162700,215063950,23400,23400,23400,23400,0
20240628,162600,215063950,23400,23400,23400,23400,0
20240628,162500,215063950,23400,23400,23400,23400,0
20240628,162400,215063950,23400,23400,23400,23400,0
20240628,162300,215063950,23400,23400,23400,23400,0
20240628,162200,215063950,23400,23400,23400,23400,0
20240628,162100,215063950,23400,23400,23400,23400,0
20240628,162000,215063950,23400,23400,23400,23400,0
20240628,161900,215063950,23400,23400,23400,23400,0
20240628,161800,215063950,23400,23400,23400,23400,1323
20240628,161700,215063950,23400,23400,23400,23400,0
20240628,161600,215063950,23400,23400,23400,23400,0
20240628,161500,215063950,23400,23400,23400,23400,0
20240628,161400,215063950,23400,23400,23400,23400,0
20240628,161300,215063950,23400,23400,23400,23400,0
20240628,161200,215063950,23400,23400,23400,23400,0
20240628,161100,215063950,23400,23400,23400,23400,0
20240628,161000,215063950,23400,23400,23400,23400,0
20240628,160900,215063950,23400,23400,23400,23400,0
20240628,160800,215063950,23400,23400,23400,23400,0
20240628,160700,215063950,23400,23400,23400,23400,0
20240628,160600,215063950,23400,23400,23400,23400,0
20240628,160500,215063950,23400,23400,23400,23400,0
20240628,160400,215063950,23400,23400,23400,23400,0
20240628,160300,215063950,23400,23400,23400,23400,0
20240628,160200,215063950,23400,23400,23400,23400,0
20240628,160100,215063950,23400,23400,23400,23400,0
20240628,160000,215063950,23400,23400,23400,23400,0
20240628,155900,215063950,23400,23400,23400,23400,0
20240628,155800,215063950,23400,23400,23400,23400,0
20240628,155700,215063950,23400,23400,23400,23400,0
20240628,155600,215063950,23400,23400,23400,23400,0
20240628,155500,215063950,23400,23400,23400,23400,0
20240628,155400,215063950,23400,23400,23400,23400,0
20240628,155300,215063950,23400,23400,23400,23400,0
20240628,155200,215063950,23400,23400,23400,23400,0
20240628,155100,215063950,23400,23400,23400,23400,0
20240628,155000,215063950,23400,23400,23400,23400,0
20240628,154900,215063950,23400,23400,23400,23400,0
20240628,154800,215063950,23400,23400,23400,23400,1323
20240628,154700,215063950,23400,23400,23400,23400,0
20240628,154600,215063950,23400,23400,23400,23400,0
20240628,154500,215063950,23400,23400,23400,23400,0
20240628,154400,215063950,23400,23400,23400,23400,0
20240628,154300,215063950,23400,23400,23400,23400,0
20240628,154200,215063950,23400,23400,23400,23400,0
20240628,154100,215063950,23400,23400,23400,23400,0
20240628,154000,215063950,23400,23400,23400,23400,0
20240628,153900,215063950,23400,23400,23400,23400,0
20240628,153800,215063950,23400,23400,23400,23400,0
20240628,153700,215063950,23400,23400,23400,23400,0
20240628,153600,215063950,23400,23400,23400,23400,0
20240628,153500,215063950,23400,23400,23400,23400,0
20240628,153400,215063950,23400,23400,23400,23400,0
20240628,153300,215063950,23400,23400,23400,23400,0
20240628,153200,215063950,23400,23400,23400,23400,0
20240628,153100,215063950,23400,23400,23400,23400,0
20240628,153000,215063950,23400,23400,23400,23400,1323
20240628,152900,184105750,23400,23400,23400,23400,0
20240628,152800,184105750,23400,23400,23400,23400,0
20240628,152700,184105750,23400,23400,23400,23400,0
20240628,152600,184105750,23400,23400,23400,23400,0
20240628,152500,184105750,23400,23400,23400,23400,0
20240628,152400,184105750,23400,23400,23400,23400,0
20240628,152300,184105750,23400,23400,23400,23400,0
20240628,152200,184105750,23400,23400,23400,23400,0
20240628,152100,184105750,23400,23400,23400,23400,0
20240628,152000,184105750,23400,23400,23400,23400,0
20240628,151900,184105750,23400,23350,23400,23350,3
20240628,151800,184035650,23350,23350,23350,23350,5
20240628,151700,183918900,23350,23300,23350,23300,9
20240628,151600,183709000,23350,23350,23350,23350,9
20240628,151500,183498850,23350,23350,23350,23350,4
20240628,151400,183405450,23350,23350,23350,23350,1
20240628,151300,183382100,23400,23350,23400,23350,51
20240628,151200,182188750,23350,23350,23350,23350,27
20240628,151100,181558300,23350,23350,23350,23350,1
20240628,151000,181534950,23350,23350,23350,23350,4
20240628,150900,181441550,23350,23350,23350,23350,3
20240628,150800,181371500,23350,23350,23350,23350,8
20240628,150700,181184700,23350,23350,23350,23350,1
20240628,150600,181161350,23350,23350,23350,23350,17
20240628,150500,180764400,23350,23350,23350,23350,1
20240628,150400,180741050,23350,23350,23350,23350,31
20240628,150300,180017200,23400,23350,23400,23350,2
20240628,150200,179970450,23350,23350,23350,23350,2
20240628,150100,179923750,23400,23350,23400,23350,2
20240628,150000,179877000,23350,23350,23350,23350,42
20240628,145900,178896300,23350,23350,23350,23350,1
20240628,145800,178872950,23350,23350,23350,23350,3
20240628,145700,178802900,23350,23350,23350,23350,1
20240628,145600,178779550,23350,23350,23350,23350,1
20240628,145500,178756200,23350,23350,23350,23350,9
20240628,145400,178546050,23350,23350,23350,23350,2
20240628,145300,178499350,23350,23350,23350,23350,1
20240628,145200,178476000,23350,23350,23400,23350,4
20240628,145100,178382500,23350,23350,23350,23350,1
20240628,145000,178359150,23350,23400,23400,23350,14
20240628,144900,178032000,23300,23300,23300,23300,1
20240628,144800,178008700,23300,23300,23300,23300,1
20240628,144700,177985400,23300,23300,23300,23300,1
20240628,144600,177962100,23300,23300,23300,23300,44
20240628,144500,176936900,23300,23300,23300,23300,1
20240628,144400,176913600,23300,23300,23300,23300,1
20240628,144300,176890300,23300,23300,23300,23300,1
20240628,144200,176867000,23400,23300,23400,23300,9
20240628,144100,176657200,23300,23300,23300,23300,2
20240628,144000,176610600,23300,23300,23300,23300,2
20240628,143900,176564000,23300,23300,23300,23300,1
20240628,143800,176540700,23300,23300,23300,23300,1
20240628,143700,176517400,23300,23300,23300,23300,9
20240628,143600,176307700,23300,23300,23300,23300,1
20240628,143500,176284400,23300,23300,23300,23300,22
20240628,143400,175771800,23300,23300,23300,23300,2
20240628,143300,175725200,23300,23300,23300,23300,9
20240628,143200,175515500,23300,23300,23300,23300,11
20240628,143100,175259200,23300,23300,23300,23300,1
20240628,143000,175235900,23300,23300,23300,23300,35
20240628,142900,174420400,23300,23300,23300,23300,8
20240628,142800,174234000,23350,23350,23350,23350,0
20240628,142700,174234000,23350,23350,23350,23350,0
20240628,142600,174234000,23350,23300,23350,23300,293
20240628,142500,167406950,23250,23300,23300,23250,289
20240628,142400,160673300,23300,23300,23300,23300,2
20240628,142300,160626700,23300,23300,23300,23300,1
20240628,142200,160603400,23300,23300,23300,23300,2
20240628,142100,160556800,23300,23300,23300,23300,6
20240628,142000,160417000,23350,23350,23350,23300,4
20240628,141900,160323650,23300,23400,23400,23300,2
20240628,141800,160276950,23300,23300,23300,23300,1
20240628,141700,160253650,23300,23300,23300,23300,1
20240628,141600,160230350,23300,23300,23300,23300,2
20240628,141500,160183750,23300,23300,23300,23300,2
20240628,141400,160137150,23300,23300,23300,23300,1
20240628,141300,160113850,23300,23300,23300,23300,1
20240628,141200,160090550,23400,23400,23400,23300,4
20240628,141100,159997150,23300,23300,23300,23300,8
20240628,141000,159810750,23300,23300,23300,23300,1
20240628,140900,159787450,23300,23300,23300,23300,2
20240628,140800,159740850,23400,23250,23400,23250,9
20240628,140700,159530550,23400,23300,23400,23250,9
20240628,140600,159320800,23300,23300,23300,23300,3
20240628,140500,159250900,23300,23300,23300,23300,1
20240628,140400,159227600,23300,23300,23300,23300,1
20240628,140300,159204300,23300,23300,23300,23300,3
20240628,140200,159134400,23300,23300,23300,23300,8
20240628,140100,158948000,23250,23250,23250,23250,1
20240628,140000,158924750,23250,23300,23300,23250,29
20240628,135900,158249100,23300,23300,23300,23300,2
20240628,135800,158202500,23300,23300,23300,23300,8
20240628,135700,158016100,23300,23300,23300,23300,2
20240628,135600,157969500,23300,23300,23300,23300,1
20240628,135500,157946200,23300,23300,23300,23300,2
20240628,135400,157899600,23300,23300,23300,23300,8
20240628,135300,157713200,23300,23300,23300,23300,0
20240628,135200,157713200,23300,23300,23300,23300,0
20240628,135100,157713200,23300,23300,23300,23300,5
20240628,135000,157596700,23300,23300,23300,23300,3
20240628,134900,157526800,23300,23250,23300,23250,181
20240628,134800,153309550,23250,23250,23250,23250,1
20240628,134700,153286300,23300,23250,23300,23250,14
20240628,134600,152960200,23250,23300,23300,23250,4
20240628,134500,152867050,23250,23250,23250,23250,2
20240628,134400,152820550,23250,23250,23250,23250,2
20240628,134300,152774050,23250,23250,23250,23250,2
20240628,134200,152727550,23250,23250,23250,23250,1
20240628,134100,152704300,23250,23300,23300,23250,2
20240628,134000,152657750,23250,23300,23300,23250,11
20240628,133900,152401500,23250,23250,23300,23250,14
20240628,133800,152075450,23250,23250,23250,23250,1
20240628,133700,152052200,23300,23300,23300,23250,3
20240628,133600,151982350,23300,23250,23300,23250,6
20240628,133500,151842600,23300,23300,23300,23300,0
20240628,133400,151842600,23300,23350,23350,23250,113
20240628,133300,149209750,23250,23300,23300,23250,1076
20240628,133200,124139000,23300,23300,23300,23300,1
20240628,133100,124115700,23300,23300,23300,23300,1
20240628,133000,124092400,23300,23300,23300,23300,2
20240628,132900,124045800,23300,23350,23350,23300,2
20240628,132800,123999150,23300,23300,23300,23300,1
20240628,132700,123975850,23300,23300,23300,23300,1
20240628,132600,123952550,23300,23300,23300,23300,3
20240628,132500,123882650,23300,23300,23300,23300,1
20240628,132400,123859350,23300,23300,23300,23300,1
20240628,132300,123836050,23300,23300,23300,23300,1
20240628,132200,123812750,23300,23300,23300,23300,1
20240628,132100,123789450,23300,23300,23300,23300,2
20240628,132000,123742850,23300,23300,23300,23300,11
20240628,131900,123486550,23350,23300,23350,23300,2
20240628,131800,123439900,23300,23300,23300,23300,1
20240628,131700,123416600,23300,23300,23300,23300,2
20240628,131600,123370000,23300,23300,23300,23300,1
20240628,131500,123346700,23300,23300,23300,23300,1
20240628,131400,123323400,23300,23300,23300,23300,192
20240628,131300,118849800,23350,23300,23350,23300,13
20240628,131200,118546350,23300,23300,23350,23300,72
20240628,131100,116868700,23300,23300,23300,23300,1
20240628,131000,116845400,23300,23300,23300,23300,1
20240628,130900,116822100,23350,23350,23350,23300,10
20240628,130800,116588700,23300,23300,23300,23300,2
20240628,130700,116542100,23300,23300,23300,23300,1
20240628,130600,116518800,23300,23300,23300,23300,1
20240628,130500,116495500,23300,23300,23300,23300,2
20240628,130400,116448900,23300,23300,23300,23300,2
20240628,130300,116402300,23300,23300,23300,23300,1
20240628,130200,116379000,23300,23300,23300,23300,2
20240628,130100,116332400,23300,23300,23300,23300,2
20240628,130000,116285800,23300,23300,23300,23300,112
20240628,125900,113676200,23300,23300,23300,23300,1
20240628,125800,113652900,23300,23300,23300,23300,1
20240628,125700,113629600,23300,23350,23350,23300,7
20240628,125600,113466450,23300,23300,23300,23300,3
20240628,125500,113396550,23350,23300,23350,23300,8
20240628,125400,113209800,23300,23300,23300,23300,1
20240628,125300,113186500,23300,23300,23300,23300,1
20240628,125200,113163200,23300,23300,23300,23300,2
20240628,125100,113116600,23300,23300,23300,23300,1
20240628,125000,113093300,23300,23300,23300,23300,2
20240628,124900,113046700,23350,23300,23350,23300,3
20240628,124800,112976700,23300,23300,23300,23300,2
20240628,124700,112930100,23300,23300,23300,23300,21
20240628,124600,112440800,23300,23300,23300,23300,1
20240628,124500,112417500,23300,23300,23300,23300,1
20240628,124400,112394200,23300,23300,23300,23300,3
20240628,124300,112324300,23400,23300,23400,23300,10
20240628,124200,112090400,23300,23300,23300,23300,1
20240628,124100,112067100,23300,23300,23300,23300,1
20240628,124000,112043800,23300,23300,23300,23300,1
20240628,123900,112020500,23300,23300,23300,23300,2
20240628,123800,111973900,23300,23300,23300,23300,2
20240628,123700,111927300,23300,23300,23300,23300,1
20240628,123600,111904000,23350,23350,23350,23350,18
20240628,123500,111483700,23350,23350,23350,23350,10
20240628,123400,111250200,23350,23350,23350,23350,8
20240628,123300,111063400,23300,23400,23400,23300,4
20240628,123200,110969900,23300,23300,23300,23300,1
20240628,123100,110946600,23300,23300,23300,23300,3
20240628,123000,110876700,23300,23300,23300,23300,1
20240628,122900,110853400,23350,23350,23350,23350,30
20240628,122800,110152900,23350,23350,23350,23350,68
20240628,122700,108565100,23350,23400,23400,23350,3
20240628,122600,108495000,23300,23300,23300,23300,1
20240628,122500,108471700,23300,23300,23300,23300,2
20240628,122400,108425100,23300,23300,23300,23300,1
20240628,122300,108401800,23300,23300,23300,23300,2
20240628,122200,108355200,23300,23300,23300,23300,1
20240628,122100,108331900,23300,23300,23300,23300,1
20240628,122000,108308600,23300,23300,23300,23300,1
20240628,121900,108285300,23300,23350,23350,23300,16
20240628,121800,107911750,23350,23350,23350,23350,36
20240628,121700,107071150,23350,23400,23400,23350,2
20240628,121600,107024400,23300,23300,23300,23300,1
20240628,121500,107001100,23300,23400,23400,23300,3
20240628,121400,106931000,23300,23300,23300,23300,2
20240628,121300,106884400,23300,23300,23400,23300,3
20240628,121200,106814400,23300,23300,23300,23300,1
20240628,121100,106791100,23300,23300,23300,23300,1
20240628,121000,106767800,23300,23300,23300,23300,12
20240628,120900,106488200,23300,23300,23300,23300,1
20240628,120800,106464900,23300,23300,23300,23300,31
20240628,120700,105742600,23300,23300,23300,23300,2
20240628,120600,105696000,23300,23300,23300,23300,2
20240628,120500,105649400,23300,23300,23300,23300,1
20240628,120400,105626100,23300,23300,23300,23300,1
20240628,120300,105602800,23400,23400,23400,23400,0
20240628,120200,105602800,23400,23400,23400,23400,0
20240628,120100,105602800,23400,23400,23400,23400,4
20240628,120000,105509200,23400,23300,23400,23300,51
20240628,115900,104317650,23300,23300,23300,23300,1
20240628,115800,104294350,23300,23300,23300,23300,2
20240628,115700,104247750,23300,23350,23350,23300,5
20240628,115600,104131050,23300,23300,23300,23300,1211
20240628,115500,75914750,23300,23300,23300,23300,3
20240628,115400,75844850,23300,23300,23300,23300,66
20240628,115300,74307050,23300,23300,23300,23300,3
20240628,115200,74237150,23300,23350,23350,23300,3
20240628,115100,74167150,23400,23400,23400,23400,0
20240628,115000,74167150,23400,23400,23400,23400,0
20240628,114900,74167150,23400,23400,23400,23400,0
20240628,114800,74167150,23400,23300,23400,23300,414
20240628,114700,64479650,23300,23350,23350,23300,41
20240628,114600,63522350,23300,23300,23300,23300,1
20240628,114500,63499050,23300,23300,23300,23300,2
20240628,114400,63452450,23300,23300,23300,23300,1
20240628,114300,63429150,23300,23300,23300,23300,1
20240628,114200,63405850,23300,23300,23300,23300,2
20240628,114100,63359250,23350,23350,23350,23350,32
20240628,114000,62612050,23350,23350,23350,23350,1
20240628,113900,62588700,23350,23350,23350,23350,8
20240628,113800,62401900,23350,23350,23350,23350,1
20240628,113700,62378550,23350,23350,23350,23350,51
20240628,113600,61187700,23300,23350,23350,23300,4
20240628,113500,61094450,23300,23300,23300,23300,1
20240628,113400,61071150,23300,23300,23300,23300,1
20240628,113300,61047850,23300,23300,23300,23300,1
20240628,113200,61024550,23300,23300,23300,23300,12
20240628,113100,60744950,23300,23300,23300,23300,1
20240628,113000,60721650,23300,23300,23400,23300,7
20240628,112900,60558050,23350,23300,23350,23300,5
20240628,112800,60441350,23300,23300,23350,23300,15
20240628,112700,60091250,23400,23350,23400,23300,12
20240628,112600,59810600,23300,23350,23350,23300,2
20240628,112500,59763950,23300,23300,23300,23300,1
20240628,112400,59740650,23350,23350,23350,23350,5
20240628,112300,59623900,23350,23350,23350,23350,100
20240628,112200,57288900,23350,23350,23350,23350,30
20240628,112100,56588400,23350,23350,23350,23350,30
20240628,112000,55887900,23300,23300,23300,23300,2
20240628,111900,55841300,23300,23300,23300,23300,1
20240628,111800,55818000,23300,23300,23300,23300,2
20240628,111700,55771400,23300,23300,23300,23300,1
20240628,111600,55748100,23300,23300,23300,23300,2
20240628,111500,55701500,23300,23400,23400,23300,3
20240628,111400,55631400,23300,23300,23300,23300,1
20240628,111300,55608100,23400,23300,23400,23300,10
20240628,111200,55374900,23300,23300,23300,23300,1
20240628,111100,55351600,23300,23300,23300,23300,0
20240628,111000,55351600,23300,23250,23300,23250,102
20240628,110900,52975050,23300,23300,23300,23300,0
20240628,110800,52975050,23300,23300,23300,23250,29
20240628,110700,52299750,23250,23400,23400,23250,3
20240628,110600,52229850,23250,23250,23250,23250,2
20240628,110500,52183350,23250,23250,23250,23250,22
20240628,110400,51671850,23250,23300,23350,23250,643
20240628,110300,36705650,23300,23300,23300,23300,2
20240628,110200,36659050,23400,23400,23400,23400,0
20240628,110100,36659050,23400,23400,23400,23400,0
20240628,110000,36659050,23400,23400,23400,23400,0
20240628,105900,36659050,23400,23400,23400,23400,0
20240628,105800,36659050,23400,23400,23400,23400,0
20240628,105700,36659050,23400,23400,23400,23400,2
20240628,105600,36612250,23300,23300,23300,23300,0
20240628,105500,36612250,23300,23300,23300,23300,1
20240628,105400,36588950,23300,23300,23300,23300,0
20240628,105300,36588950,23300,23300,23300,23300,0
20240628,105200,36588950,23300,23300,23300,23300,0
20240628,105100,36588950,23300,23300,23300,23300,0
20240628,105000,36588950,23300,23300,23300,23300,0
20240628,104900,36588950,23300,23300,23300,23300,211
20240628,104800,31672650,23400,23400,23400,23400,0
20240628,104700,31672650,23400,23400,23400,23400,0
20240628,104600,31672650,23400,23400,23400,23400,0
20240628,104500,31672650,23400,23400,23400,23400,0
20240628,104400,31672650,23400,23400,23400,23300,75
20240628,104300,29923650,23350,23350,23350,23350,0
20240628,104200,29923650,23350,23350,23350,23350,0
20240628,104100,29923650,23350,23350,23350,23350,0
20240628,104000,29923650,23350,23400,23400,23350,24
20240628,103900,29362200,23300,23300,23300,23300,2
20240628,103800,29315600,23400,23400,23400,23400,0
20240628,103700,29315600,23400,23400,23400,23400,0
20240628,103600,29315600,23400,23400,23400,23400,0
20240628,103500,29315600,23400,23400,23400,23400,0
20240628,103400,29315600,23400,23400,23400,23400,5
20240628,103300,29198600,23350,23400,23400,23350,18
20240628,103200,28777850,23400,23400,23400,23400,0
20240628,103100,28777850,23400,23400,23400,23400,0
20240628,103000,28777850,23400,23400,23400,23400,0
20240628,102900,28777850,23400,23400,23400,23400,2
20240628,102800,28731050,23400,23400,23400,23400,0
20240628,102700,28731050,23400,23400,23400,23400,0
20240628,102600,28731050,23400,23400,23400,23400,0
20240628,102500,28731050,23400,23400,23400,23400,0
20240628,102400,28731050,23400,23400,23400,23400,0
20240628,102300,28731050,23400,23400,23400,23400,0
20240628,102200,28731050,23400,23400,23400,23400,1
20240628,102100,28707650,23450,23450,23450,23450,0
20240628,102000,28707650,23450,23450,23450,23450,0
20240628,101900,28707650,23450,23450,23450,23450,0
20240628,101800,28707650,23450,23450,23450,23450,0
20240628,101700,28707650,23450,23450,23450,23450,0
20240628,101600,28707650,23450,23400,23450,23400,22
20240628,101500,28192750,23450,23450,23450,23450,0
20240628,101400,28192750,23450,23450,23450,23450,0
20240628,101300,28192750,23450,23450,23450,23450,0
20240628,101200,28192750,23450,23450,23450,23450,0
20240628,101100,28192750,23450,23450,23450,23450,0
20240628,101000,28192750,23450,23450,23450,23450,0
20240628,100900,28192750,23450,23450,23450,23450,0
20240628,100800,28192750,23450,23450,23450,23450,0
20240628,100700,28192750,23450,23450,23450,23450,0
20240628,100600,28192750,23450,23400,23450,23400,3
20240628,100500,28122500,23450,23450,23450,23450,0
20240628,100400,28122500,23450,23450,23450,23450,0
20240628,100300,28122500,23450,23450,23450,23450,0
20240628,100200,28122500,23450,23450,23450,23450,23
20240628,100100,27583150,23450,23450,23450,23450,0
20240628,100000,27583150,23450,23450,23450,23450,1
20240628,095900,27559700,23300,23300,23300,23300,0
20240628,095800,27559700,23300,23350,23350,23300,260
20240628,095700,21499500,23350,23350,23350,23350,0
20240628,095600,21499500,23350,23350,23350,23350,0
20240628,095500,21499500,23350,23350,23350,23350,0
20240628,095400,21499500,23350,23350,23350,23350,0
20240628,095300,21499500,23350,23350,23350,23350,0
20240628,095200,21499500,23350,23300,23350,23300,171
20240628,095100,17509950,23300,23300,23300,23300,31
20240628,095000,16787650,23350,23350,23350,23350,1
20240628,094900,16764300,23350,23350,23350,23350,0
20240628,094800,16764300,23350,23350,23350,23350,0
20240628,094700,16764300,23350,23350,23350,23350,15
20240628,094600,16414050,23350,23350,23350,23350,20
20240628,094500,15947050,23300,23300,23300,23300,48
20240628,094400,14828650,23300,23300,23300,23300,42
20240628,094300,13850050,23350,23350,23350,23300,34
20240628,094200,13057700,23350,23350,23350,23350,7
20240628,094100,12894250,23400,23400,23400,23400,1
20240628,094000,12870850,23350,23350,23350,23350,22
20240628,093900,12357150,23350,23350,23350,23350,0
20240628,093800,12357150,23350,23350,23350,23350,0
20240628,093700,12357150,23350,23350,23350,23350,0
20240628,093600,12357150,23350,23350,23350,23350,5
20240628,093500,12240400,23300,23300,23300,23300,0
20240628,093400,12240400,23300,23300,23300,23300,0
20240628,093300,12240400,23300,23300,23300,23300,81
20240628,093200,10353100,23350,23350,23350,23350,82
20240628,093100,8438400,23400,23400,23400,23400,3
20240628,093000,8368200,23400,23400,23400,23400,30
20240628,092900,7666200,23450,23450,23450,23450,0
20240628,092800,7666200,23450,23400,23450,23400,51
20240628,092700,6471750,23450,23450,23450,23450,0
20240628,092600,6471750,23450,23450,23450,23450,4
20240628,092500,6377950,23400,23400,23400,23400,0
20240628,092400,6377950,23400,23400,23400,23400,107
20240628,092300,3874150,23400,23400,23400,23400,14
20240628,092200,3546550,23400,23400,23400,23400,19
20240628,092100,3101950,23350,23350,23350,23350,0
20240628,092000,3101950,23350,23350,23350,23350,4
20240628,091900,3008550,23350,23350,23350,23350,0
20240628,091800,3008550,23350,23350,23350,23350,0
20240628,091700,3008550,23350,23350,23350,23350,0
20240628,091600,3008550,23350,23350,23350,23350,0
20240628,091500,3008550,23350,23350,23350,23350,0
20240628,091400,3008550,23350,23350,23350,23350,0
20240628,091300,3008550,23350,23350,23350,23350,1
20240628,091200,2985200,23300,23300,23300,23300,0
20240628,091100,2985200,23300,23300,23300,23300,0
20240628,091000,2985200,23300,23450,23450,23300,91
20240628,090900,864750,23350,23350,23350,23350,18
20240628,090800,444450,23450,23450,23450,23450,0
20240628,090700,444450,23450,23450,23450,23450,0
20240628,090600,444450,23450,23450,23450,23450,0
20240628,090500,444450,23450,23450,23450,23450,0
20240628,090400,444450,23450,23450,23450,23450,4
20240628,090300,350650,23450,23350,23450,23350,13
20240628,090200,46800,23400,23400,23400,23400,0
20240628,090100,46800,23400,23400,23400,23400,0
20240628,090000,46800,23400,23400,23400,23400,2