KissMeData/007310/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,184800,876842500,431000,431000,431000,431000,126
20240723,184700,876842500,431000,431000,431000,431000,0
20240723,184600,876842500,431000,431000,431000,431000,0
20240723,184500,876842500,431000,431000,431000,431000,0
20240723,184400,876842500,431000,431000,431000,431000,0
20240723,184300,876842500,431000,431000,431000,431000,0
20240723,184200,876842500,431000,431000,431000,431000,0
20240723,184100,876842500,431000,431000,431000,431000,0
20240723,184000,876842500,431000,431000,431000,431000,0
20240723,183900,876842500,431000,431000,431000,431000,0
20240723,183800,876842500,431000,431000,431000,431000,0
20240723,183700,876842500,431000,431000,431000,431000,0
20240723,183600,876842500,431000,431000,431000,431000,0
20240723,183500,876842500,431000,431000,431000,431000,0
20240723,183400,876842500,431000,431000,431000,431000,0
20240723,183300,876842500,431000,431000,431000,431000,0
20240723,183200,876842500,431000,431000,431000,431000,0
20240723,183100,876842500,431000,431000,431000,431000,0
20240723,183000,876842500,431000,431000,431000,431000,0
20240723,182900,876842500,431000,431000,431000,431000,0
20240723,182800,876842500,431000,431000,431000,431000,0
20240723,182700,876842500,431000,431000,431000,431000,0
20240723,182600,876842500,431000,431000,431000,431000,0
20240723,182500,876842500,431000,431000,431000,431000,0
20240723,182400,876842500,431000,431000,431000,431000,0
20240723,182300,876842500,431000,431000,431000,431000,0
20240723,182200,876842500,431000,431000,431000,431000,0
20240723,182100,876842500,431000,431000,431000,431000,0
20240723,182000,876842500,431000,431000,431000,431000,0
20240723,181900,876842500,431000,431000,431000,431000,0
20240723,181800,876842500,431000,431000,431000,431000,126
20240723,181700,876842500,431000,431000,431000,431000,0
20240723,181600,876842500,431000,431000,431000,431000,0
20240723,181500,876842500,431000,431000,431000,431000,0
20240723,181400,876842500,431000,431000,431000,431000,0
20240723,181300,876842500,431000,431000,431000,431000,0
20240723,181200,876842500,431000,431000,431000,431000,0
20240723,181100,876842500,431000,431000,431000,431000,0
20240723,181000,876842500,431000,431000,431000,431000,0
20240723,180900,876842500,431000,431000,431000,431000,0
20240723,180800,876842500,431000,431000,431000,431000,0
20240723,180700,876842500,431000,431000,431000,431000,0
20240723,180600,876842500,431000,431000,431000,431000,0
20240723,180500,876842500,431000,431000,431000,431000,0
20240723,180400,876842500,431000,431000,431000,431000,0
20240723,180300,876842500,431000,431000,431000,431000,0
20240723,180200,876842500,431000,431000,431000,431000,0
20240723,180100,876842500,431000,431000,431000,431000,0
20240723,180000,876842500,431000,431000,431000,431000,0
20240723,175900,876842500,431000,431000,431000,431000,0
20240723,175800,876842500,431000,431000,431000,431000,0
20240723,175700,876842500,431000,431000,431000,431000,0
20240723,175600,876842500,431000,431000,431000,431000,0
20240723,175500,876842500,431000,431000,431000,431000,0
20240723,175400,876842500,431000,431000,431000,431000,0
20240723,175300,876842500,431000,431000,431000,431000,0
20240723,175200,876842500,431000,431000,431000,431000,0
20240723,175100,876842500,431000,431000,431000,431000,0
20240723,175000,876842500,431000,431000,431000,431000,0
20240723,174900,876842500,431000,431000,431000,431000,0
20240723,174800,876842500,431000,431000,431000,431000,126
20240723,174700,876842500,431000,431000,431000,431000,0
20240723,174600,876842500,431000,431000,431000,431000,0
20240723,174500,876842500,431000,431000,431000,431000,0
20240723,174400,876842500,431000,431000,431000,431000,0
20240723,174300,876842500,431000,431000,431000,431000,0
20240723,174200,876842500,431000,431000,431000,431000,0
20240723,174100,876842500,431000,431000,431000,431000,0
20240723,174000,876842500,431000,431000,431000,431000,0
20240723,173900,876842500,431000,431000,431000,431000,0
20240723,173800,876842500,431000,431000,431000,431000,0
20240723,173700,876842500,431000,431000,431000,431000,0
20240723,173600,876842500,431000,431000,431000,431000,0
20240723,173500,876842500,431000,431000,431000,431000,0
20240723,173400,876842500,431000,431000,431000,431000,0
20240723,173300,876842500,431000,431000,431000,431000,0
20240723,173200,876842500,431000,431000,431000,431000,0
20240723,173100,876842500,431000,431000,431000,431000,0
20240723,173000,876842500,431000,431000,431000,431000,0
20240723,172900,876842500,431000,431000,431000,431000,0
20240723,172800,876842500,431000,431000,431000,431000,0
20240723,172700,876842500,431000,431000,431000,431000,0
20240723,172600,876842500,431000,431000,431000,431000,0
20240723,172500,876842500,431000,431000,431000,431000,0
20240723,172400,876842500,431000,431000,431000,431000,0
20240723,172300,876842500,431000,431000,431000,431000,0
20240723,172200,876842500,431000,431000,431000,431000,0
20240723,172100,876842500,431000,431000,431000,431000,0
20240723,172000,876842500,431000,431000,431000,431000,0
20240723,171900,876842500,431000,431000,431000,431000,0
20240723,171800,876842500,431000,431000,431000,431000,126
20240723,171700,876842500,431000,431000,431000,431000,0
20240723,171600,876842500,431000,431000,431000,431000,0
20240723,171500,876842500,431000,431000,431000,431000,0
20240723,171400,876842500,431000,431000,431000,431000,0
20240723,171300,876842500,431000,431000,431000,431000,0
20240723,171200,876842500,431000,431000,431000,431000,0
20240723,171100,876842500,431000,431000,431000,431000,0
20240723,171000,876842500,431000,431000,431000,431000,0
20240723,170900,876842500,431000,431000,431000,431000,0
20240723,170800,876842500,431000,431000,431000,431000,0
20240723,170700,876842500,431000,431000,431000,431000,0
20240723,170600,876842500,431000,431000,431000,431000,0
20240723,170500,876842500,431000,431000,431000,431000,0
20240723,170400,876842500,431000,431000,431000,431000,0
20240723,170300,876842500,431000,431000,431000,431000,0
20240723,170200,876842500,431000,431000,431000,431000,0
20240723,170100,876842500,431000,431000,431000,431000,0
20240723,170000,876842500,431000,431000,431000,431000,0
20240723,165900,876842500,431000,431000,431000,431000,0
20240723,165800,876842500,431000,431000,431000,431000,0
20240723,165700,876842500,431000,431000,431000,431000,0
20240723,165600,876842500,431000,431000,431000,431000,0
20240723,165500,876842500,431000,431000,431000,431000,0
20240723,165400,876842500,431000,431000,431000,431000,0
20240723,165300,876842500,431000,431000,431000,431000,0
20240723,165200,876842500,431000,431000,431000,431000,0
20240723,165100,876842500,431000,431000,431000,431000,0
20240723,165000,876842500,431000,431000,431000,431000,0
20240723,164900,876842500,431000,431000,431000,431000,0
20240723,164800,876842500,431000,431000,431000,431000,126
20240723,164700,876842500,431000,431000,431000,431000,0
20240723,164600,876842500,431000,431000,431000,431000,0
20240723,164500,876842500,431000,431000,431000,431000,0
20240723,164400,876842500,431000,431000,431000,431000,0
20240723,164300,876842500,431000,431000,431000,431000,0
20240723,164200,876842500,431000,431000,431000,431000,0
20240723,164100,876842500,431000,431000,431000,431000,0
20240723,164000,876842500,431000,431000,431000,431000,0
20240723,163900,876842500,431000,431000,431000,431000,0
20240723,163800,876842500,431000,431000,431000,431000,0
20240723,163700,876842500,431000,431000,431000,431000,0
20240723,163600,876842500,431000,431000,431000,431000,0
20240723,163500,876842500,431000,431000,431000,431000,0
20240723,163400,876842500,431000,431000,431000,431000,0
20240723,163300,876842500,431000,431000,431000,431000,0
20240723,163200,876842500,431000,431000,431000,431000,0
20240723,163100,876842500,431000,431000,431000,431000,0
20240723,163000,876842500,431000,431000,431000,431000,0
20240723,162900,876842500,431000,431000,431000,431000,0
20240723,162800,876842500,431000,431000,431000,431000,0
20240723,162700,876842500,431000,431000,431000,431000,0
20240723,162600,876842500,431000,431000,431000,431000,0
20240723,162500,876842500,431000,431000,431000,431000,0
20240723,162400,876842500,431000,431000,431000,431000,0
20240723,162300,876842500,431000,431000,431000,431000,0
20240723,162200,876842500,431000,431000,431000,431000,0
20240723,162100,876842500,431000,431000,431000,431000,0
20240723,162000,876842500,431000,431000,431000,431000,0
20240723,161900,876842500,431000,431000,431000,431000,0
20240723,161800,876842500,431000,431000,431000,431000,126
20240723,161700,876842500,431000,431000,431000,431000,0
20240723,161600,876842500,431000,431000,431000,431000,0
20240723,161500,876842500,431000,431000,431000,431000,0
20240723,161400,876842500,431000,431000,431000,431000,0
20240723,161300,876842500,431000,431000,431000,431000,0
20240723,161200,876842500,431000,431000,431000,431000,0
20240723,161100,876842500,431000,431000,431000,431000,0
20240723,161000,876842500,431000,431000,431000,431000,0
20240723,160900,876842500,431000,431000,431000,431000,0
20240723,160800,876842500,431000,431000,431000,431000,0
20240723,160700,876842500,431000,431000,431000,431000,0
20240723,160600,876842500,431000,431000,431000,431000,0
20240723,160500,876842500,431000,431000,431000,431000,0
20240723,160400,876842500,431000,431000,431000,431000,0
20240723,160300,876842500,431000,431000,431000,431000,0
20240723,160200,876842500,431000,431000,431000,431000,0
20240723,160100,876842500,431000,431000,431000,431000,0
20240723,160000,876842500,431000,431000,431000,431000,0
20240723,155900,876842500,431000,431000,431000,431000,0
20240723,155800,876842500,431000,431000,431000,431000,0
20240723,155700,876842500,431000,431000,431000,431000,0
20240723,155600,876842500,431000,431000,431000,431000,0
20240723,155500,876842500,431000,431000,431000,431000,0
20240723,155400,876842500,431000,431000,431000,431000,0
20240723,155300,876842500,431000,431000,431000,431000,0
20240723,155200,876842500,431000,431000,431000,431000,0
20240723,155100,876842500,431000,431000,431000,431000,0
20240723,155000,876842500,431000,431000,431000,431000,0
20240723,154900,876842500,431000,431000,431000,431000,0
20240723,154800,876842500,431000,431000,431000,431000,126
20240723,154700,876842500,431000,431000,431000,431000,0
20240723,154600,876842500,431000,431000,431000,431000,0
20240723,154500,876842500,431000,431000,431000,431000,0
20240723,154400,876842500,431000,431000,431000,431000,0
20240723,154300,876842500,431000,431000,431000,431000,0
20240723,154200,876842500,431000,431000,431000,431000,0
20240723,154100,876842500,431000,431000,431000,431000,0
20240723,154000,876842500,431000,431000,431000,431000,0
20240723,153900,876842500,431000,431000,431000,431000,0
20240723,153800,876842500,431000,431000,431000,431000,0
20240723,153700,876842500,431000,431000,431000,431000,0
20240723,153600,876842500,431000,431000,431000,431000,0
20240723,153500,876842500,431000,431000,431000,431000,0
20240723,153400,876842500,431000,431000,431000,431000,0
20240723,153300,876842500,431000,431000,431000,431000,0
20240723,153200,876842500,431000,431000,431000,431000,0
20240723,153100,876842500,431000,431000,431000,431000,0
20240723,153000,876842500,431000,431000,431000,431000,126
20240723,152900,822536500,433000,433000,433000,433000,0
20240723,152800,822536500,433000,433000,433000,433000,0
20240723,152700,822536500,433000,433000,433000,433000,0
20240723,152600,822536500,433000,433000,433000,433000,0
20240723,152500,822536500,433000,433000,433000,433000,0
20240723,152400,822536500,433000,433000,433000,433000,0
20240723,152300,822536500,433000,433000,433000,433000,0
20240723,152200,822536500,433000,433000,433000,433000,0
20240723,152100,822536500,433000,433000,433000,433000,0
20240723,152000,822536500,433000,433000,433000,433000,0
20240723,151900,822536500,433000,433500,433500,433000,31
20240723,151800,809112500,433000,433000,433000,433000,4
20240723,151700,807380500,433500,433000,433500,433000,5
20240723,151600,805214500,433000,433500,433500,433000,67
20240723,151500,776173000,433000,433000,433000,433000,5
20240723,151400,774008000,433000,433000,433000,433000,0
20240723,151300,774008000,433000,433000,433000,433000,1
20240723,151200,773575000,433000,433000,433000,433000,8
20240723,151100,770111000,433000,433000,433000,433000,38
20240723,151000,753657000,433000,433000,433000,433000,2
20240723,150900,752791000,433000,433000,433000,433000,4
20240723,150800,751059000,433500,433500,433500,433500,7
20240723,150700,748024500,433500,433500,433500,433500,0
20240723,150600,748024500,433500,433500,433500,433500,1
20240723,150500,747591000,433500,433000,433500,433000,7
20240723,150400,744559500,433000,433000,433000,433000,27
20240723,150300,732868500,433000,433000,433000,433000,1
20240723,150200,732435500,433000,433000,433000,433000,2
20240723,150100,731569500,433000,433000,433000,433000,1
20240723,150000,731136500,433000,433000,433000,433000,0
20240723,145900,731136500,433000,433000,433000,433000,4
20240723,145800,729404500,433500,433500,433500,433500,0
20240723,145700,729404500,433500,433500,433500,433500,1
20240723,145600,728971000,433500,433000,433500,433000,2
20240723,145500,728104500,433000,433000,433000,433000,1
20240723,145400,727671500,433000,433000,433000,433000,2
20240723,145300,726805500,433000,433000,433000,433000,1
20240723,145200,726372500,433000,433000,433000,433000,16
20240723,145100,719444500,433000,433000,433000,433000,2
20240723,145000,718578500,433000,433000,433000,433000,0
20240723,144900,718578500,433000,433000,433000,433000,2
20240723,144800,717712500,433500,433500,433500,433500,0
20240723,144700,717712500,433500,433500,433500,433500,1
20240723,144600,717279000,433500,433500,433500,433500,1
20240723,144500,716845500,433500,433500,433500,433500,0
20240723,144400,716845500,433500,433500,433500,433500,5
20240723,144300,714678000,433000,433000,433000,433000,0
20240723,144200,714678000,433000,433000,433000,433000,3
20240723,144100,713379000,433500,433500,433500,433500,1
20240723,144000,712945500,433500,433500,433500,433500,0
20240723,143900,712945500,433500,433000,433500,433000,6
20240723,143800,710346000,433000,433000,433000,433000,1
20240723,143700,709913000,433000,433500,433500,433000,12
20240723,143600,704711500,433500,433500,433500,433500,10
20240723,143500,700376500,433500,433000,433500,433000,12
20240723,143400,695175500,433000,433000,433000,433000,0
20240723,143300,695175500,433000,433000,433000,433000,0
20240723,143200,695175500,433000,433000,433000,433000,0
20240723,143100,695175500,433000,433000,433000,433000,0
20240723,143000,695175500,433000,433000,433000,433000,0
20240723,142900,695175500,433000,433000,433000,433000,1
20240723,142800,694742500,433500,433500,433500,433500,2
20240723,142700,693875500,433500,433500,433500,433500,1
20240723,142600,693442000,433500,433000,433500,433000,2
20240723,142500,692575500,433500,433000,433500,433000,43
20240723,142400,673954500,432500,432500,432500,432500,1
20240723,142300,673522000,432500,432500,432500,432500,0
20240723,142200,673522000,432500,432500,432500,432500,4
20240723,142100,671792000,432500,432500,432500,432500,7
20240723,142000,668764500,433000,433000,433000,433000,0
20240723,141900,668764500,433000,433000,433000,433000,0
20240723,141800,668764500,433000,433000,433000,433000,3
20240723,141700,667465500,432500,433000,433000,432500,3
20240723,141600,666167500,433000,433000,433000,433000,4
20240723,141500,664435500,432000,432000,432000,432000,0
20240723,141400,664435500,432000,432500,432500,432000,74
20240723,141300,632433000,432000,432000,432000,432000,9
20240723,141200,628545000,432000,432000,432000,432000,14
20240723,141100,622497000,432000,432000,432000,432000,2
20240723,141000,621633000,432000,432000,432000,432000,0
20240723,140900,621633000,432000,432000,432000,432000,11
20240723,140800,616881000,432000,432000,432000,432000,14
20240723,140700,610833000,431500,431500,431500,431500,0
20240723,140600,610833000,431500,431500,431500,431500,3
20240723,140500,609538500,431500,431500,431500,431500,0
20240723,140400,609538500,431500,431500,431500,431500,4
20240723,140300,607812500,432000,431500,432000,431500,5
20240723,140200,605654000,432000,432000,432000,432000,20
20240723,140100,597014000,432000,431500,432000,431500,80
20240723,140000,562458500,432000,432000,432000,432000,0
20240723,135900,562458500,432000,432000,432000,432000,0
20240723,135800,562458500,432000,432000,432000,432000,1
20240723,135700,562026500,431500,431500,431500,431500,0
20240723,135600,562026500,431500,432000,432000,431500,4
20240723,135500,560299000,431500,431500,431500,431500,6
20240723,135400,557710000,431500,431500,431500,431500,0
20240723,135300,557710000,431500,431500,431500,431500,3
20240723,135200,556415500,431500,431500,431500,431500,0
20240723,135100,556415500,431500,431500,431500,431500,3
20240723,135000,555121000,431500,431500,431500,431500,91
20240723,134900,515854500,431500,431500,431500,431500,1
20240723,134800,515423000,431500,431500,431500,431500,0
20240723,134700,515423000,431500,431500,431500,431500,13
20240723,134600,509813500,431000,431000,431000,431000,1
20240723,134500,509382500,431000,431000,431000,431000,11
20240723,134400,504641500,431000,431000,431000,431000,0
20240723,134300,504641500,431000,431000,431000,431000,22
20240723,134200,495159500,431500,431500,431500,431500,0
20240723,134100,495159500,431500,431500,431500,431500,1
20240723,134000,494728000,431500,431500,431500,431500,0
20240723,133900,494728000,431500,431500,431500,431500,0
20240723,133800,494728000,431500,431500,431500,431500,0
20240723,133700,494728000,431500,431500,431500,431500,6
20240723,133600,492139000,431500,431500,431500,431500,0
20240723,133500,492139000,431500,431500,431500,431500,0
20240723,133400,492139000,431500,431500,431500,431500,0
20240723,133300,492139000,431500,431500,431500,431500,0
20240723,133200,492139000,431500,431500,431500,431500,2
20240723,133100,491276000,431000,431000,431000,431000,0
20240723,133000,491276000,431000,431000,431000,431000,0
20240723,132900,491276000,431000,431000,431000,431000,0
20240723,132800,491276000,431000,431000,431000,431000,0
20240723,132700,491276000,431000,431500,431500,431000,22
20240723,132600,481785000,431000,431000,431000,431000,1
20240723,132500,481354000,431000,431000,431000,431000,0
20240723,132400,481354000,431000,431500,431500,431000,2
20240723,132300,480491500,431000,431000,431000,431000,1
20240723,132200,480060500,431000,431000,431000,431000,0
20240723,132100,480060500,431000,431000,431000,431000,0
20240723,132000,480060500,431000,431000,431000,431000,2
20240723,131900,479198500,431000,431000,431000,431000,20
20240723,131800,470578500,431000,431000,431000,431000,10
20240723,131700,466268500,431000,431000,431000,431000,16
20240723,131600,459372500,431000,431000,431000,431000,0
20240723,131500,459372500,431000,431000,431000,431000,0
20240723,131400,459372500,431000,431000,431000,431000,3
20240723,131300,458079500,431000,431000,431000,431000,0
20240723,131200,458079500,431000,431000,431000,431000,3
20240723,131100,456786500,431000,431000,431000,431000,0
20240723,131000,456786500,431000,431000,431000,431000,1
20240723,130900,456355500,431000,431000,431000,431000,1
20240723,130800,455924500,431500,431500,431500,431500,0
20240723,130700,455924500,431500,431500,431500,431500,0
20240723,130600,455924500,431500,431500,431500,431500,0
20240723,130500,455924500,431500,431000,431500,431000,9
20240723,130400,452042500,431000,431000,431000,431000,3
20240723,130300,450749500,431500,431500,431500,431500,0
20240723,130200,450749500,431500,431500,431500,431500,0
20240723,130100,450749500,431500,431500,431500,431500,1
20240723,130000,450318000,431500,431500,431500,431500,1
20240723,125900,449886500,431000,431000,431000,431000,0
20240723,125800,449886500,431000,431000,431000,431000,1
20240723,125700,449455500,431000,431000,431000,431000,5
20240723,125600,447300500,431000,431000,431000,431000,6
20240723,125500,444714500,431000,431000,431000,431000,3
20240723,125400,443421500,431000,431000,431000,431000,0
20240723,125300,443421500,431000,431000,431000,431000,0
20240723,125200,443421500,431000,431000,431000,431000,0
20240723,125100,443421500,431000,431000,431000,431000,4
20240723,125000,441697500,431000,431500,431500,431000,10
20240723,124900,437383500,431000,431000,431000,431000,2
20240723,124800,436521500,431000,431000,431000,431000,2
20240723,124700,435659500,431500,431500,431500,431500,1
20240723,124600,435228000,431000,431000,431000,431000,1
20240723,124500,434797000,431000,431000,431000,431000,0
20240723,124400,434797000,431000,431000,431000,431000,0
20240723,124300,434797000,431000,431000,431000,431000,37
20240723,124200,418850000,431000,431000,431000,431000,0
20240723,124100,418850000,431000,431000,431000,431000,0
20240723,124000,418850000,431000,431000,431000,431000,10
20240723,123900,414540000,431500,431500,431500,431500,0
20240723,123800,414540000,431500,431500,431500,431500,2
20240723,123700,413677000,431000,431000,431000,431000,0
20240723,123600,413677000,431000,431000,431000,431000,0
20240723,123500,413677000,431000,431000,431000,431000,3
20240723,123400,412384000,431000,431000,431000,431000,1
20240723,123300,411953000,431000,431000,431000,431000,50
20240723,123200,390403000,431500,431500,431500,431500,0
20240723,123100,390403000,431500,431500,431500,431500,0
20240723,123000,390403000,431500,431500,431500,431500,0
20240723,122900,390403000,431500,431500,431500,431500,3
20240723,122800,389108500,431000,431000,431000,431000,0
20240723,122700,389108500,431000,431000,431000,431000,1
20240723,122600,388677500,431500,431500,431500,431500,3
20240723,122500,387383000,431000,431000,431000,431000,1
20240723,122400,386952000,431500,431500,431500,431500,0
20240723,122300,386952000,431500,431500,431500,431500,10
20240723,122200,382637000,431500,431500,431500,431500,5
20240723,122100,380479500,431500,431500,431500,431500,0
20240723,122000,380479500,431500,431500,431500,431500,0
20240723,121900,380479500,431500,431500,431500,431500,0
20240723,121800,380479500,431500,431500,431500,431500,0
20240723,121700,380479500,431500,431500,431500,431500,0
20240723,121600,380479500,431500,431500,431500,431500,0
20240723,121500,380479500,431500,431500,431500,431500,2
20240723,121400,379616500,431500,431500,431500,431500,0
20240723,121300,379616500,431500,431500,431500,431500,1
20240723,121200,379185000,431000,431000,431000,431000,1
20240723,121100,378754000,431000,431000,431000,431000,0
20240723,121000,378754000,431000,431000,431000,431000,0
20240723,120900,378754000,431000,431000,431000,431000,0
20240723,120800,378754000,431000,431000,431000,431000,2
20240723,120700,377892000,431500,431500,431500,431500,1
20240723,120600,377460500,431500,431500,431500,431500,0
20240723,120500,377460500,431500,431500,431500,431500,0
20240723,120400,377460500,431500,431500,431500,431500,0
20240723,120300,377460500,431500,431500,431500,431500,0
20240723,120200,377460500,431500,431500,431500,431500,2
20240723,120100,376597500,431000,431000,431000,431000,0
20240723,120000,376597500,431000,431000,431000,431000,5
20240723,115900,374442500,431000,431000,431000,431000,0
20240723,115800,374442500,431000,431000,431000,431000,6
20240723,115700,371856500,431500,431500,431500,431500,2
20240723,115600,370993500,431000,431000,431000,431000,0
20240723,115500,370993500,431000,431000,431000,431000,1
20240723,115400,370562500,431000,431000,431000,431000,1
20240723,115300,370131500,431000,431000,431000,431000,3
20240723,115200,368838500,431000,431000,431000,431000,2
20240723,115100,367976500,431000,431000,431000,431000,1
20240723,115000,367545500,431000,431000,431000,431000,2
20240723,114900,366683500,431000,431000,431000,431000,8
20240723,114800,363235500,431000,431000,431000,431000,1
20240723,114700,362804500,431000,431000,431000,431000,1
20240723,114600,362373500,431000,431000,431000,431000,8
20240723,114500,358925500,431000,431000,431000,431000,1
20240723,114400,358494500,431500,431500,431500,431500,0
20240723,114300,358494500,431500,431500,431500,431500,0
20240723,114200,358494500,431500,431500,431500,431500,0
20240723,114100,358494500,431500,431500,431500,431500,1
20240723,114000,358063000,431000,431000,431000,431000,6
20240723,113900,355477000,431000,431000,431000,430500,65
20240723,113800,327462500,430500,430500,430500,430500,16
20240723,113700,320574500,430500,430500,430500,430500,0
20240723,113600,320574500,430500,430500,430500,430500,0
20240723,113500,320574500,430500,430500,430500,430500,0
20240723,113400,320574500,430500,430500,430500,430500,0
20240723,113300,320574500,430500,430500,430500,430500,1
20240723,113200,320144000,430000,430000,430000,430000,0
20240723,113100,320144000,430000,430000,430000,430000,4
20240723,113000,318424000,430000,430000,430000,430000,0
20240723,112900,318424000,430000,430000,430000,430000,10
20240723,112800,314124000,430000,430000,430000,430000,0
20240723,112700,314124000,430000,430000,430000,430000,3
20240723,112600,312834000,430000,430000,430000,430000,1
20240723,112500,312404000,430000,430000,430000,430000,0
20240723,112400,312404000,430000,430000,430000,430000,1
20240723,112300,311974000,430000,430000,430000,430000,0
20240723,112200,311974000,430000,430000,430000,430000,4
20240723,112100,310254000,430000,430000,430000,430000,0
20240723,112000,310254000,430000,430000,430000,430000,15
20240723,111900,303804000,430000,430000,430000,430000,14
20240723,111800,297784000,430000,430000,430000,430000,0
20240723,111700,297784000,430000,430000,430000,430000,4
20240723,111600,296064000,430500,430500,430500,430500,0
20240723,111500,296064000,430500,430500,430500,430500,0
20240723,111400,296064000,430500,430500,430500,430500,1
20240723,111300,295633500,430000,430000,430000,430000,3
20240723,111200,294343500,430000,430500,430500,430000,38
20240723,111100,277985500,430500,430500,430500,430500,0
20240723,111000,277985500,430500,430500,430500,430500,0
20240723,110900,277985500,430500,430500,430500,430500,96
20240723,110800,236657500,431000,431000,431000,431000,3
20240723,110700,235364500,430500,430500,430500,430500,0
20240723,110600,235364500,430500,430500,430500,430500,5
20240723,110500,233212000,430500,430500,430500,430500,30
20240723,110400,220297000,430500,430500,430500,430500,0
20240723,110300,220297000,430500,430500,430500,430500,0
20240723,110200,220297000,430500,430500,430500,430500,0
20240723,110100,220297000,430500,430500,430500,430500,1
20240723,110000,219866500,430000,430000,430000,430000,0
20240723,105900,219866500,430000,430000,430000,430000,0
20240723,105800,219866500,430000,430000,430000,430000,1
20240723,105700,219436500,430000,430000,430000,430000,2
20240723,105600,218576500,430500,430500,430500,430500,0
20240723,105500,218576500,430500,430500,430500,430500,0
20240723,105400,218576500,430500,430500,430500,430500,2
20240723,105300,217715500,430000,430000,430000,430000,0
20240723,105200,217715500,430000,430000,430000,430000,0
20240723,105100,217715500,430000,430000,430000,430000,0
20240723,105000,217715500,430000,430000,430000,430000,0
20240723,104900,217715500,430000,430000,430000,430000,5
20240723,104800,215565500,430000,430500,430500,430000,15
20240723,104700,209115000,430500,430500,430500,430500,0
20240723,104600,209115000,430500,430500,430500,430500,0
20240723,104500,209115000,430500,430500,430500,430500,0
20240723,104400,209115000,430500,430500,430500,430500,11
20240723,104300,204379500,430000,430000,430000,430000,0
20240723,104200,204379500,430000,430000,430000,430000,9
20240723,104100,200509500,430000,430000,430000,430000,2
20240723,104000,199649500,430000,430000,430000,430000,5
20240723,103900,197499500,430500,430500,430500,430500,5
20240723,103800,195347000,430500,430500,430500,430500,3
20240723,103700,194055500,430500,430500,430500,430500,3
20240723,103600,192764000,430500,430000,430500,430000,3
20240723,103500,191473500,431000,431000,431000,431000,0
20240723,103400,191473500,431000,431000,431000,431000,5
20240723,103300,189318500,431000,431000,431000,431000,1
20240723,103200,188887500,431000,431000,431000,431000,0
20240723,103100,188887500,431000,430500,431000,430500,4
20240723,103000,187164500,431000,431000,431000,431000,0
20240723,102900,187164500,431000,431000,431000,431000,0
20240723,102800,187164500,431000,431000,431000,431000,0
20240723,102700,187164500,431000,430000,431000,430000,7
20240723,102600,184151500,430500,430500,430500,430500,12
20240723,102500,178985500,431500,431500,431500,431500,0
20240723,102400,178985500,431500,431500,431500,431500,23
20240723,102300,169061000,432000,432000,432000,432000,0
20240723,102200,169061000,432000,432000,432000,432000,3
20240723,102100,167765000,432000,432000,432000,432000,0
20240723,102000,167765000,432000,432500,432500,432000,2
20240723,101900,166900500,431500,431500,431500,431500,0
20240723,101800,166900500,431500,431500,431500,431500,0
20240723,101700,166900500,431500,431500,431500,431500,0
20240723,101600,166900500,431500,431500,431500,431500,21
20240723,101500,157839000,431500,431500,431500,431500,3
20240723,101400,156544500,431500,431500,431500,431500,0
20240723,101300,156544500,431500,431500,432000,431500,5
20240723,101200,154386500,431500,431500,431500,431500,1
20240723,101100,153955000,432000,432000,432000,432000,0
20240723,101000,153955000,432000,432000,432000,432000,10
20240723,100900,149635000,432000,432000,432000,432000,0
20240723,100800,149635000,432000,431500,432000,431500,52
20240723,100700,127195000,431000,431000,431000,431000,48
20240723,100600,106507000,430500,430500,430500,430500,3
20240723,100500,105215500,430500,430500,430500,430500,1
20240723,100400,104785000,430500,431000,431000,430500,2
20240723,100300,103923500,431000,431000,431000,431000,0
20240723,100200,103923500,431000,431000,431000,431000,7
20240723,100100,100906500,431000,430500,431000,430500,2
20240723,100000,100045000,431000,431000,431000,431000,1
20240723,095900,99614000,430500,430000,430500,430000,24
20240723,095800,89283000,430000,430000,430000,430000,3
20240723,095700,87993000,430000,430000,430000,430000,0
20240723,095600,87993000,430000,430000,430000,430000,1
20240723,095500,87563000,429000,429000,429000,429000,0
20240723,095400,87563000,429000,429000,429000,429000,1
20240723,095300,87134000,430000,430000,430000,430000,0
20240723,095200,87134000,430000,430000,430000,430000,1
20240723,095100,86704000,430000,430000,430000,430000,1
20240723,095000,86274000,429500,429500,429500,429500,7
20240723,094900,83267500,429500,429500,429500,429500,1
20240723,094800,82838000,429000,429500,429500,429000,35
20240723,094700,67806500,430000,430000,430000,430000,0
20240723,094600,67806500,430000,430000,430000,430000,0
20240723,094500,67806500,430000,430000,430000,430000,1
20240723,094400,67376500,430000,430000,430000,430000,1
20240723,094300,66946500,430000,430000,430000,430000,0
20240723,094200,66946500,430000,430000,430000,430000,2
20240723,094100,66086500,430000,430000,430000,430000,0
20240723,094000,66086500,430000,430000,430000,430000,1
20240723,093900,65656500,430000,430000,430000,430000,2
20240723,093800,64796500,430000,429500,430000,429500,2
20240723,093700,63937000,430000,430000,430000,430000,0
20240723,093600,63937000,430000,430000,430000,430000,2
20240723,093500,63077000,430000,429500,430000,429500,6
20240723,093400,60499000,429500,429500,429500,429500,1
20240723,093300,60069500,429000,429000,429000,429000,2
20240723,093200,59211500,429000,429000,429000,429000,0
20240723,093100,59211500,429000,429000,429000,429000,0
20240723,093000,59211500,429000,429000,429000,429000,1
20240723,092900,58782500,429000,429000,429000,429000,0
20240723,092800,58782500,429000,429000,429000,429000,35
20240723,092700,43767500,429000,429000,429000,429000,1
20240723,092600,43338500,430000,430000,430000,430000,0
20240723,092500,43338500,430000,430000,430000,430000,0
20240723,092400,43338500,430000,430000,430000,430000,0
20240723,092300,43338500,430000,430000,430000,430000,0
20240723,092200,43338500,430000,430000,430000,430000,1
20240723,092100,42908500,430000,430000,430000,430000,0
20240723,092000,42908500,430000,430000,430000,430000,2
20240723,091900,42048500,429500,429500,429500,429500,0
20240723,091800,42048500,429500,429500,429500,429500,0
20240723,091700,42048500,429500,428500,429500,428500,5
20240723,091600,39905000,428500,428500,428500,428500,0
20240723,091500,39905000,428500,428500,428500,428500,1
20240723,091400,39476500,430000,430000,430000,430000,0
20240723,091300,39476500,430000,429000,430000,429000,21
20240723,091200,30449000,430000,430000,430000,430000,1
20240723,091100,30019000,428500,429000,429000,428500,6
20240723,091000,27447000,430000,429500,430000,429500,9
20240723,090900,23577500,428500,428500,428500,428500,1
20240723,090800,23149000,429000,430000,430000,429000,14
20240723,090700,17139000,428500,430000,430000,428500,11
20240723,090600,12424000,430500,430500,430500,430500,2
20240723,090500,11563000,430000,430000,430000,430000,0
20240723,090400,11563000,430000,430000,430000,430000,1
20240723,090300,11133000,429500,429500,429500,429500,1
20240723,090200,10703500,428500,428500,428500,428500,7
20240723,090100,7704000,428000,428000,428000,428000,3
20240723,090000,6420000,428000,428000,428000,428000,15