KissMeData/033270/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,191900,599406000,22950,22950,22950,22950,1081
20240703,191800,599406000,22950,22950,22950,22950,0
20240703,191700,599406000,22950,22950,22950,22950,0
20240703,191600,599406000,22950,22950,22950,22950,0
20240703,191500,599406000,22950,22950,22950,22950,0
20240703,191400,599406000,22950,22950,22950,22950,0
20240703,191300,599406000,22950,22950,22950,22950,0
20240703,191200,599406000,22950,22950,22950,22950,0
20240703,191100,599406000,22950,22950,22950,22950,0
20240703,191000,599406000,22950,22950,22950,22950,0
20240703,190900,599406000,22950,22950,22950,22950,0
20240703,190800,599406000,22950,22950,22950,22950,0
20240703,190700,599406000,22950,22950,22950,22950,0
20240703,190600,599406000,22950,22950,22950,22950,0
20240703,190500,599406000,22950,22950,22950,22950,0
20240703,190400,599406000,22950,22950,22950,22950,0
20240703,190300,599406000,22950,22950,22950,22950,0
20240703,190200,599406000,22950,22950,22950,22950,0
20240703,190100,599406000,22950,22950,22950,22950,0
20240703,190000,599406000,22950,22950,22950,22950,0
20240703,185900,599406000,22950,22950,22950,22950,0
20240703,185800,599406000,22950,22950,22950,22950,0
20240703,185700,599406000,22950,22950,22950,22950,0
20240703,185600,599406000,22950,22950,22950,22950,0
20240703,185500,599406000,22950,22950,22950,22950,0
20240703,185400,599406000,22950,22950,22950,22950,0
20240703,185300,599406000,22950,22950,22950,22950,0
20240703,185200,599406000,22950,22950,22950,22950,0
20240703,185100,599406000,22950,22950,22950,22950,0
20240703,185000,599406000,22950,22950,22950,22950,0
20240703,184900,599406000,22950,22950,22950,22950,1081
20240703,184800,599406000,22950,22950,22950,22950,0
20240703,184700,599406000,22950,22950,22950,22950,0
20240703,184600,599406000,22950,22950,22950,22950,0
20240703,184500,599406000,22950,22950,22950,22950,0
20240703,184400,599406000,22950,22950,22950,22950,0
20240703,184300,599406000,22950,22950,22950,22950,0
20240703,184200,599406000,22950,22950,22950,22950,0
20240703,184100,599406000,22950,22950,22950,22950,0
20240703,184000,599406000,22950,22950,22950,22950,0
20240703,183900,599406000,22950,22950,22950,22950,0
20240703,183800,599406000,22950,22950,22950,22950,0
20240703,183700,599406000,22950,22950,22950,22950,0
20240703,183600,599406000,22950,22950,22950,22950,0
20240703,183500,599406000,22950,22950,22950,22950,0
20240703,183400,599406000,22950,22950,22950,22950,0
20240703,183300,599406000,22950,22950,22950,22950,0
20240703,183200,599406000,22950,22950,22950,22950,0
20240703,183100,599406000,22950,22950,22950,22950,0
20240703,183000,599406000,22950,22950,22950,22950,0
20240703,182900,599406000,22950,22950,22950,22950,0
20240703,182800,599406000,22950,22950,22950,22950,0
20240703,182700,599406000,22950,22950,22950,22950,0
20240703,182600,599406000,22950,22950,22950,22950,0
20240703,182500,599406000,22950,22950,22950,22950,0
20240703,182400,599406000,22950,22950,22950,22950,0
20240703,182300,599406000,22950,22950,22950,22950,0
20240703,182200,599406000,22950,22950,22950,22950,0
20240703,182100,599406000,22950,22950,22950,22950,0
20240703,182000,599406000,22950,22950,22950,22950,0
20240703,181900,599406000,22950,22950,22950,22950,1081
20240703,181800,599406000,22950,22950,22950,22950,0
20240703,181700,599406000,22950,22950,22950,22950,0
20240703,181600,599406000,22950,22950,22950,22950,0
20240703,181500,599406000,22950,22950,22950,22950,0
20240703,181400,599406000,22950,22950,22950,22950,0
20240703,181300,599406000,22950,22950,22950,22950,0
20240703,181200,599406000,22950,22950,22950,22950,0
20240703,181100,599406000,22950,22950,22950,22950,0
20240703,181000,599406000,22950,22950,22950,22950,0
20240703,180900,599406000,22950,22950,22950,22950,0
20240703,180800,599406000,22950,22950,22950,22950,0
20240703,180700,599406000,22950,22950,22950,22950,0
20240703,180600,599406000,22950,22950,22950,22950,0
20240703,180500,599406000,22950,22950,22950,22950,0
20240703,180400,599406000,22950,22950,22950,22950,0
20240703,180300,599406000,22950,22950,22950,22950,0
20240703,180200,599406000,22950,22950,22950,22950,0
20240703,180100,599406000,22950,22950,22950,22950,0
20240703,180000,599406000,22950,22950,22950,22950,0
20240703,175900,599406000,22950,22950,22950,22950,0
20240703,175800,599406000,22950,22950,22950,22950,0
20240703,175700,599406000,22950,22950,22950,22950,0
20240703,175600,599406000,22950,22950,22950,22950,0
20240703,175500,599406000,22950,22950,22950,22950,0
20240703,175400,599406000,22950,22950,22950,22950,0
20240703,175300,599406000,22950,22950,22950,22950,0
20240703,175200,599406000,22950,22950,22950,22950,0
20240703,175100,599406000,22950,22950,22950,22950,0
20240703,175000,599406000,22950,22950,22950,22950,0
20240703,174900,599406000,22950,22950,22950,22950,1081
20240703,174800,599406000,22950,22950,22950,22950,0
20240703,174700,599406000,22950,22950,22950,22950,0
20240703,174600,599406000,22950,22950,22950,22950,0
20240703,174500,599406000,22950,22950,22950,22950,0
20240703,174400,599406000,22950,22950,22950,22950,0
20240703,174300,599406000,22950,22950,22950,22950,0
20240703,174200,599406000,22950,22950,22950,22950,0
20240703,174100,599406000,22950,22950,22950,22950,0
20240703,174000,599406000,22950,22950,22950,22950,0
20240703,173900,599406000,22950,22950,22950,22950,0
20240703,173800,599406000,22950,22950,22950,22950,0
20240703,173700,599406000,22950,22950,22950,22950,0
20240703,173600,599406000,22950,22950,22950,22950,0
20240703,173500,599406000,22950,22950,22950,22950,0
20240703,173400,599406000,22950,22950,22950,22950,0
20240703,173300,599406000,22950,22950,22950,22950,0
20240703,173200,599406000,22950,22950,22950,22950,0
20240703,173100,599406000,22950,22950,22950,22950,0
20240703,173000,599406000,22950,22950,22950,22950,0
20240703,172900,599406000,22950,22950,22950,22950,0
20240703,172800,599406000,22950,22950,22950,22950,0
20240703,172700,599406000,22950,22950,22950,22950,0
20240703,172600,599406000,22950,22950,22950,22950,0
20240703,172500,599406000,22950,22950,22950,22950,0
20240703,172400,599406000,22950,22950,22950,22950,0
20240703,172300,599406000,22950,22950,22950,22950,0
20240703,172200,599406000,22950,22950,22950,22950,0
20240703,172100,599406000,22950,22950,22950,22950,0
20240703,172000,599406000,22950,22950,22950,22950,0
20240703,171900,599406000,22950,22950,22950,22950,1081
20240703,171800,599406000,22950,22950,22950,22950,0
20240703,171700,599406000,22950,22950,22950,22950,0
20240703,171600,599406000,22950,22950,22950,22950,0
20240703,171500,599406000,22950,22950,22950,22950,0
20240703,171400,599406000,22950,22950,22950,22950,0
20240703,171300,599406000,22950,22950,22950,22950,0
20240703,171200,599406000,22950,22950,22950,22950,0
20240703,171100,599406000,22950,22950,22950,22950,0
20240703,171000,599406000,22950,22950,22950,22950,0
20240703,170900,599406000,22950,22950,22950,22950,0
20240703,170800,599406000,22950,22950,22950,22950,0
20240703,170700,599406000,22950,22950,22950,22950,0
20240703,170600,599406000,22950,22950,22950,22950,0
20240703,170500,599406000,22950,22950,22950,22950,0
20240703,170400,599406000,22950,22950,22950,22950,0
20240703,170300,599406000,22950,22950,22950,22950,0
20240703,170200,599406000,22950,22950,22950,22950,0
20240703,170100,599406000,22950,22950,22950,22950,0
20240703,170000,599406000,22950,22950,22950,22950,0
20240703,165900,599406000,22950,22950,22950,22950,0
20240703,165800,599406000,22950,22950,22950,22950,0
20240703,165700,599406000,22950,22950,22950,22950,0
20240703,165600,599406000,22950,22950,22950,22950,0
20240703,165500,599406000,22950,22950,22950,22950,0
20240703,165400,599406000,22950,22950,22950,22950,0
20240703,165300,599406000,22950,22950,22950,22950,0
20240703,165200,599406000,22950,22950,22950,22950,0
20240703,165100,599406000,22950,22950,22950,22950,0
20240703,165000,599406000,22950,22950,22950,22950,0
20240703,164900,599406000,22950,22950,22950,22950,1081
20240703,164800,599406000,22950,22950,22950,22950,0
20240703,164700,599406000,22950,22950,22950,22950,0
20240703,164600,599406000,22950,22950,22950,22950,0
20240703,164500,599406000,22950,22950,22950,22950,0
20240703,164400,599406000,22950,22950,22950,22950,0
20240703,164300,599406000,22950,22950,22950,22950,0
20240703,164200,599406000,22950,22950,22950,22950,0
20240703,164100,599406000,22950,22950,22950,22950,0
20240703,164000,599406000,22950,22950,22950,22950,0
20240703,163900,599406000,22950,22950,22950,22950,0
20240703,163800,599406000,22950,22950,22950,22950,0
20240703,163700,599406000,22950,22950,22950,22950,0
20240703,163600,599406000,22950,22950,22950,22950,0
20240703,163500,599406000,22950,22950,22950,22950,0
20240703,163400,599406000,22950,22950,22950,22950,0
20240703,163300,599406000,22950,22950,22950,22950,0
20240703,163200,599406000,22950,22950,22950,22950,0
20240703,163100,599406000,22950,22950,22950,22950,0
20240703,163000,599406000,22950,22950,22950,22950,0
20240703,162900,599406000,22950,22950,22950,22950,0
20240703,162800,599406000,22950,22950,22950,22950,0
20240703,162700,599406000,22950,22950,22950,22950,0
20240703,162600,599406000,22950,22950,22950,22950,0
20240703,162500,599406000,22950,22950,22950,22950,0
20240703,162400,599406000,22950,22950,22950,22950,0
20240703,162300,599406000,22950,22950,22950,22950,0
20240703,162200,599406000,22950,22950,22950,22950,0
20240703,162100,599406000,22950,22950,22950,22950,0
20240703,162000,599406000,22950,22950,22950,22950,0
20240703,161900,599406000,22950,22950,22950,22950,1081
20240703,161800,599406000,22950,22950,22950,22950,0
20240703,161700,599406000,22950,22950,22950,22950,0
20240703,161600,599406000,22950,22950,22950,22950,0
20240703,161500,599406000,22950,22950,22950,22950,0
20240703,161400,599406000,22950,22950,22950,22950,0
20240703,161300,599406000,22950,22950,22950,22950,0
20240703,161200,599406000,22950,22950,22950,22950,0
20240703,161100,599406000,22950,22950,22950,22950,0
20240703,161000,599406000,22950,22950,22950,22950,0
20240703,160900,599406000,22950,22950,22950,22950,0
20240703,160800,599406000,22950,22950,22950,22950,0
20240703,160700,599406000,22950,22950,22950,22950,0
20240703,160600,599406000,22950,22950,22950,22950,0
20240703,160500,599406000,22950,22950,22950,22950,0
20240703,160400,599406000,22950,22950,22950,22950,0
20240703,160300,599406000,22950,22950,22950,22950,0
20240703,160200,599406000,22950,22950,22950,22950,0
20240703,160100,599406000,22950,22950,22950,22950,0
20240703,160000,599406000,22950,22950,22950,22950,0
20240703,155900,599406000,22950,22950,22950,22950,0
20240703,155800,599406000,22950,22950,22950,22950,0
20240703,155700,599406000,22950,22950,22950,22950,0
20240703,155600,599406000,22950,22950,22950,22950,0
20240703,155500,599406000,22950,22950,22950,22950,0
20240703,155400,599406000,22950,22950,22950,22950,0
20240703,155300,599406000,22950,22950,22950,22950,0
20240703,155200,599406000,22950,22950,22950,22950,0
20240703,155100,599406000,22950,22950,22950,22950,0
20240703,155000,599406000,22950,22950,22950,22950,0
20240703,154900,599406000,22950,22950,22950,22950,1081
20240703,154800,599406000,22950,22950,22950,22950,0
20240703,154700,599406000,22950,22950,22950,22950,0
20240703,154600,599406000,22950,22950,22950,22950,0
20240703,154500,599406000,22950,22950,22950,22950,0
20240703,154400,599406000,22950,22950,22950,22950,0
20240703,154300,599406000,22950,22950,22950,22950,0
20240703,154200,599406000,22950,22950,22950,22950,0
20240703,154100,599406000,22950,22950,22950,22950,0
20240703,154000,599406000,22950,22950,22950,22950,0
20240703,153900,599406000,22950,22950,22950,22950,0
20240703,153800,599406000,22950,22950,22950,22950,0
20240703,153700,599406000,22950,22950,22950,22950,0
20240703,153600,599406000,22950,22950,22950,22950,0
20240703,153500,599406000,22950,22950,22950,22950,0
20240703,153400,599406000,22950,22950,22950,22950,0
20240703,153300,599406000,22950,22950,22950,22950,0
20240703,153200,599406000,22950,22950,22950,22950,0
20240703,153100,599406000,22950,22950,22950,22950,0
20240703,153000,599406000,22950,22950,22950,22950,1081
20240703,152900,574597050,22950,22950,22950,22950,0
20240703,152800,574597050,22950,22950,22950,22950,0
20240703,152700,574597050,22950,22950,22950,22950,0
20240703,152600,574597050,22950,22950,22950,22950,0
20240703,152500,574597050,22950,22950,22950,22950,0
20240703,152400,574597050,22950,22950,22950,22950,0
20240703,152300,574597050,22950,22950,22950,22950,0
20240703,152200,574597050,22950,22950,22950,22950,0
20240703,152100,574597050,22950,22950,22950,22950,0
20240703,152000,574597050,22950,22950,22950,22950,0
20240703,151900,574597050,22950,22950,23000,22950,85
20240703,151800,572646200,22950,22950,22950,22950,9
20240703,151700,572439650,23050,22950,23050,22950,53
20240703,151600,571220000,23050,22950,23050,22950,15
20240703,151500,570875650,22950,23000,23000,22950,41
20240703,151400,569932800,23000,23050,23050,23000,23
20240703,151300,569403750,23000,23050,23050,23000,206
20240703,151200,564661450,23050,23050,23050,23050,0
20240703,151100,564661450,23050,23050,23050,23050,0
20240703,151000,564661450,23050,23000,23050,23000,115
20240703,150900,562011450,23050,23050,23050,23050,0
20240703,150800,562011450,23050,23050,23050,23050,1
20240703,150700,561988400,23050,23050,23050,23050,0
20240703,150600,561988400,23050,23050,23050,23050,2
20240703,150500,561942300,23000,23000,23000,23000,0
20240703,150400,561942300,23000,23000,23000,23000,0
20240703,150300,561942300,23000,23000,23000,23000,0
20240703,150200,561942300,23000,23000,23000,23000,0
20240703,150100,561942300,23000,23000,23000,23000,0
20240703,150000,561942300,23000,23000,23000,23000,283
20240703,145900,555433300,23000,23000,23000,23000,6
20240703,145800,555295300,23050,23000,23050,23000,3
20240703,145700,555226200,23050,23050,23050,23050,0
20240703,145600,555226200,23050,23050,23050,23050,30
20240703,145500,554534700,23000,23000,23000,23000,0
20240703,145400,554534700,23000,23000,23000,23000,4
20240703,145300,554442700,23000,23000,23000,23000,1
20240703,145200,554419700,23000,23000,23000,23000,1
20240703,145100,554396700,23000,23050,23050,23000,3
20240703,145000,554327650,23000,23000,23000,23000,0
20240703,144900,554327650,23000,23000,23000,23000,99
20240703,144800,552050650,23050,23050,23050,23050,0
20240703,144700,552050650,23050,23050,23050,23050,1
20240703,144600,552027600,23000,23000,23000,23000,41
20240703,144500,551084600,23000,23000,23000,23000,422
20240703,144400,541378600,23000,23000,23000,23000,3
20240703,144300,541309600,23050,23100,23100,23000,108
20240703,144200,538822350,23050,23050,23050,23050,0
20240703,144100,538822350,23050,23050,23050,23050,20
20240703,144000,538361350,23100,23050,23100,23050,3
20240703,143900,538292150,23050,23050,23050,23000,73
20240703,143800,536609650,23050,23050,23050,23050,111
20240703,143700,534051100,23050,23050,23050,23050,28
20240703,143600,533405700,23000,23000,23000,23000,14
20240703,143500,533083700,23000,23000,23000,23000,0
20240703,143400,533083700,23000,23000,23000,23000,3
20240703,143300,533014700,23000,23000,23000,23000,2
20240703,143200,532968700,23000,23000,23000,23000,1
20240703,143100,532945700,23000,23000,23000,22950,189
20240703,143000,528598800,22950,22950,22950,22950,200
20240703,142900,524008800,22950,22950,23000,22950,32
20240703,142800,523273900,22950,22950,22950,22950,1
20240703,142700,523250950,23000,22950,23000,22950,22
20240703,142600,522745000,22950,23000,23000,22950,233
20240703,142500,517386150,23000,23000,23050,23000,679
20240703,142400,501768050,23000,23000,23000,23000,101
20240703,142300,499445050,23000,23000,23000,23000,2
20240703,142200,499399050,23050,23050,23050,23050,183
20240703,142100,495180900,23050,23100,23100,23050,2
20240703,142000,495134750,23100,23050,23100,23050,2
20240703,141900,495088600,23050,23050,23050,23050,2
20240703,141800,495042500,23050,23050,23050,23050,3
20240703,141700,494973350,23050,23050,23050,23050,48
20240703,141600,493866950,23050,23050,23050,23050,1
20240703,141500,493843900,23050,23050,23050,23050,0
20240703,141400,493843900,23050,23050,23050,23050,1
20240703,141300,493820850,23050,23050,23150,23050,198
20240703,141200,489256450,23050,23050,23050,23050,0
20240703,141100,489256450,23050,23100,23100,23050,185
20240703,141000,484992000,23050,23100,23100,23050,2
20240703,140900,484945850,23050,23050,23050,23050,1
20240703,140800,484922800,23050,23050,23050,23050,2
20240703,140700,484876700,23050,23050,23050,23050,0
20240703,140600,484876700,23050,23100,23100,23050,7
20240703,140500,484715250,23050,23050,23050,23050,2
20240703,140400,484669150,23050,23050,23050,23050,1
20240703,140300,484646100,23050,23050,23050,23050,2
20240703,140200,484600000,23050,23050,23050,23050,0
20240703,140100,484600000,23050,23050,23050,23050,0
20240703,140000,484600000,23050,23050,23050,23050,1
20240703,135900,484576950,23050,23050,23050,23050,3
20240703,135800,484507800,23050,23050,23050,23050,3
20240703,135700,484438650,23050,23100,23100,23050,3
20240703,135600,484369400,23100,23100,23100,23100,0
20240703,135500,484369400,23100,23100,23100,23100,1
20240703,135400,484346300,23100,23100,23100,23100,1
20240703,135300,484323200,23100,23100,23100,23100,164
20240703,135200,480534800,23100,23100,23100,23100,1
20240703,135100,480511700,23100,23100,23100,23100,2
20240703,135000,480465500,23100,23100,23100,23100,1
20240703,134900,480442400,23100,23100,23100,23100,0
20240703,134800,480442400,23100,23100,23100,23100,1
20240703,134700,480419300,23100,23100,23100,23100,4
20240703,134600,480326900,23100,23100,23100,23100,1
20240703,134500,480303800,23100,23100,23100,23100,2
20240703,134400,480257600,23100,23100,23100,23100,0
20240703,134300,480257600,23100,23100,23100,23100,1
20240703,134200,480234500,23100,23100,23100,23100,30
20240703,134100,479541500,23100,23100,23100,23100,0
20240703,134000,479541500,23100,23100,23100,23100,5
20240703,133900,479426000,23100,23100,23100,23100,145
20240703,133800,476076500,23050,23050,23050,23050,1
20240703,133700,476053450,23050,23050,23050,23050,3
20240703,133600,475984300,23050,23050,23050,23050,0
20240703,133500,475984300,23050,23050,23050,23050,1
20240703,133400,475961250,23050,23050,23050,23050,0
20240703,133300,475961250,23050,23100,23100,23050,22
20240703,133200,475453150,23050,23050,23100,23050,23
20240703,133100,474922000,23050,23050,23050,23050,2
20240703,133000,474875900,23050,23050,23050,23000,155
20240703,132900,471303200,23050,23050,23050,23050,12
20240703,132800,471026600,23050,23050,23050,23050,0
20240703,132700,471026600,23050,23000,23050,23000,6
20240703,132600,470888500,23000,23050,23050,23000,12
20240703,132500,470611950,23000,23000,23000,23000,2
20240703,132400,470565950,23000,23000,23000,23000,0
20240703,132300,470565950,23000,23000,23000,23000,8
20240703,132200,470381950,23000,23000,23000,23000,1
20240703,132100,470358950,23000,23050,23050,23000,35
20240703,132000,469552250,23050,23050,23050,23050,66
20240703,131900,468030950,23050,23050,23050,23050,123
20240703,131800,465195800,23050,23050,23050,23050,2
20240703,131700,465149700,23100,23050,23100,23050,3
20240703,131600,465080450,23050,23100,23100,23050,23
20240703,131500,464549200,23100,23100,23100,23100,3
20240703,131400,464479900,23150,23150,23150,23150,1
20240703,131300,464456750,23100,23100,23100,23100,3
20240703,131200,464387450,23100,23100,23100,23100,0
20240703,131100,464387450,23100,23100,23150,23100,5
20240703,131000,464271900,23050,23100,23100,23050,102
20240703,130900,461919800,23100,23100,23100,23100,116
20240703,130800,459240200,23050,23050,23050,23050,0
20240703,130700,459240200,23050,23050,23050,23050,2
20240703,130600,459194100,23050,23050,23050,23050,2
20240703,130500,459148000,23050,23050,23050,23050,2
20240703,130400,459101900,23050,23050,23050,23050,1
20240703,130300,459078850,23100,23100,23100,23100,0
20240703,130200,459078850,23100,23100,23100,23100,3
20240703,130100,459009550,23050,23050,23050,23050,2
20240703,130000,458963450,23050,23100,23100,23050,5
20240703,125900,458848150,23100,23050,23100,23050,18
20240703,125800,458433150,23050,23050,23050,23050,1
20240703,125700,458410100,23050,23050,23050,23050,0
20240703,125600,458410100,23050,23050,23050,23050,3
20240703,125500,458340950,23050,23050,23050,23050,0
20240703,125400,458340950,23050,23000,23050,23000,3
20240703,125300,458271900,23100,23050,23100,23050,2
20240703,125200,458225750,23000,23000,23000,23000,0
20240703,125100,458225750,23000,23000,23000,23000,4
20240703,125000,458133750,23100,23100,23100,23100,0
20240703,124900,458133750,23100,23100,23100,23100,5
20240703,124800,458018250,23000,23050,23050,23000,501
20240703,124700,446491350,23050,23050,23050,23050,1
20240703,124600,446468300,23050,23050,23050,23050,18
20240703,124500,446053400,23050,23050,23050,23050,1
20240703,124400,446030350,23100,23100,23100,23100,0
20240703,124300,446030350,23100,23100,23100,23100,0
20240703,124200,446030350,23100,23100,23100,23100,1
20240703,124100,446007250,23150,23050,23150,23050,114
20240703,124000,443368450,23050,23100,23100,23050,97
20240703,123900,441127800,23150,23150,23150,23150,0
20240703,123800,441127800,23150,23100,23150,23100,3
20240703,123700,441058450,23100,23100,23100,23100,1
20240703,123600,441035350,23050,23050,23050,23050,2
20240703,123500,440989250,23050,23050,23050,23050,1
20240703,123400,440966200,23050,23100,23100,23050,13
20240703,123300,440665950,23100,23100,23100,23100,41
20240703,123200,439718850,23100,23100,23100,23100,1
20240703,123100,439695750,23050,23050,23050,23050,4
20240703,123000,439603550,23050,23050,23050,23050,3
20240703,122900,439534400,23000,23000,23000,23000,0
20240703,122800,439534400,23000,23000,23000,23000,2
20240703,122700,439488400,23100,23100,23100,23100,1
20240703,122600,439465300,23000,23050,23050,23000,2
20240703,122500,439419250,23000,23000,23000,23000,3
20240703,122400,439350250,23100,23100,23100,23100,0
20240703,122300,439350250,23100,23000,23100,23000,107
20240703,122200,436889150,23050,23050,23050,23050,5
20240703,122100,436773900,23050,23100,23100,23050,295
20240703,122000,429973650,23100,23050,23100,23050,53
20240703,121900,428749500,23000,23000,23000,23000,0
20240703,121800,428749500,23000,23000,23000,23000,2
20240703,121700,428703500,23000,23000,23000,23000,0
20240703,121600,428703500,23000,23000,23000,23000,1
20240703,121500,428680500,23050,23050,23050,23050,3
20240703,121400,428611350,23050,23050,23050,23050,2
20240703,121300,428565250,23000,23050,23050,22950,3636
20240703,121200,344909850,23050,23050,23050,23050,0
20240703,121100,344909850,23050,23050,23050,23050,2
20240703,121000,344863750,23050,23050,23050,23050,2
20240703,120900,344817650,23050,23150,23150,23050,151
20240703,120800,341337000,23050,23100,23100,23050,151
20240703,120700,337852200,23150,23100,23150,23100,3
20240703,120600,337782850,23100,23100,23100,23100,1
20240703,120500,337759750,23100,23100,23100,23100,2
20240703,120400,337713550,23100,23100,23100,23100,2
20240703,120300,337667350,23100,23100,23100,23100,0
20240703,120200,337667350,23100,23100,23100,23100,0
20240703,120100,337667350,23100,23100,23100,23100,4
20240703,120000,337574950,23100,23100,23100,23100,7
20240703,115900,337413250,23100,23100,23100,23100,2
20240703,115800,337367050,23050,23050,23050,23050,2
20240703,115700,337320950,23050,23050,23050,23050,58
20240703,115600,335984050,23100,23100,23100,23100,40
20240703,115500,335060050,23050,23050,23100,23050,4
20240703,115400,334967750,23050,23050,23050,23050,3
20240703,115300,334898600,23100,23100,23100,23100,8
20240703,115200,334713800,23100,23100,23100,23100,1
20240703,115100,334690700,23100,23100,23100,23100,2
20240703,115000,334644500,23150,23150,23150,23150,1
20240703,114900,334621350,23050,23050,23150,23050,104
20240703,114800,332224000,23050,23050,23050,23050,1
20240703,114700,332200950,23100,23100,23150,23100,5
20240703,114600,332085300,23100,23100,23100,23100,44
20240703,114500,331068900,23050,23050,23050,23050,2
20240703,114400,331022800,23050,23050,23050,23050,2
20240703,114300,330976700,23100,23100,23100,23100,324
20240703,114200,323492300,23100,23050,23100,23050,13
20240703,114100,323192150,23050,23050,23050,23050,2
20240703,114000,323146050,23050,23050,23050,23050,0
20240703,113900,323146050,23050,23050,23100,23050,3
20240703,113800,323076850,23050,23050,23050,23050,34
20240703,113700,322293150,23050,23000,23050,23000,2
20240703,113600,322247100,23000,23000,23000,23000,1
20240703,113500,322224100,23000,23000,23000,23000,2
20240703,113400,322178100,23000,23050,23050,23000,5
20240703,113300,322063050,23000,23000,23000,23000,0
20240703,113200,322063050,23000,23000,23100,23000,8
20240703,113100,321878900,23000,23000,23000,23000,1
20240703,113000,321855900,23100,23100,23100,23100,2
20240703,112900,321809700,23000,23000,23000,23000,2
20240703,112800,321763700,23000,23050,23050,23000,2
20240703,112700,321717650,23000,23100,23100,23000,3
20240703,112600,321648450,23000,23050,23050,23000,438
20240703,112500,311562050,23050,23050,23050,23050,4
20240703,112400,311469850,23100,23050,23100,23050,96
20240703,112300,309257000,23050,23050,23050,23050,1
20240703,112200,309233950,23050,23050,23050,23050,2
20240703,112100,309187850,23150,23150,23150,23150,0
20240703,112000,309187850,23150,23100,23150,23100,10
20240703,111900,308956400,23100,23050,23100,23050,2
20240703,111800,308910250,23050,23050,23050,23050,5
20240703,111700,308795000,23050,23100,23100,23050,2
20240703,111600,308748850,23050,23050,23050,23050,0
20240703,111500,308748850,23050,23050,23050,23050,2
20240703,111400,308702750,23050,23050,23050,23050,202
20240703,111300,304046650,23050,23100,23100,23050,16
20240703,111200,303677150,23050,23100,23100,23050,3
20240703,111100,303607900,23050,23050,23050,23050,1
20240703,111000,303584850,23100,23100,23100,23100,2
20240703,110900,303538650,23100,23100,23100,23100,2
20240703,110800,303492450,23100,23100,23100,23100,3
20240703,110700,303423150,23100,23100,23100,23100,1
20240703,110600,303400050,23100,23100,23100,23100,4
20240703,110500,303307650,23100,23100,23100,23100,1
20240703,110400,303284550,23100,23100,23100,23100,0
20240703,110300,303284550,23100,23050,23100,23050,4
20240703,110200,303192300,23050,23050,23050,23050,2
20240703,110100,303146200,23100,23100,23100,23100,0
20240703,110000,303146200,23100,23100,23100,23100,9
20240703,105900,302938300,23100,23100,23100,23100,0
20240703,105800,302938300,23100,23050,23150,23050,105
20240703,105700,300508000,23150,23150,23150,23150,7
20240703,105600,300345950,23050,23050,23100,23050,314
20240703,105500,293105600,23050,23050,23050,23050,1
20240703,105400,293082550,23050,23050,23050,23050,2
20240703,105300,293036450,23050,23050,23050,23050,3
20240703,105200,292967300,23100,23100,23100,23100,0
20240703,105100,292967300,23100,23100,23100,23100,13
20240703,105000,292667000,23050,23050,23050,23050,180
20240703,104900,288518000,23050,23050,23050,23050,35
20240703,104800,287711250,23050,23050,23050,23050,2
20240703,104700,287665150,23100,23100,23150,23100,293
20240703,104600,280882300,23000,23000,23000,23000,0
20240703,104500,280882300,23000,23000,23000,23000,1
20240703,104400,280859300,23100,23100,23100,23100,50
20240703,104300,279704300,23050,23050,23050,23050,3
20240703,104200,279635150,23050,23050,23100,23050,302
20240703,104100,272674000,23050,23050,23050,23050,2
20240703,104000,272627900,23050,23050,23050,23050,0
20240703,103900,272627900,23050,23050,23050,23050,400
20240703,103800,263407900,23050,23100,23100,23050,3
20240703,103700,263338700,23050,23100,23100,23050,227
20240703,103600,258106250,23100,23100,23100,23100,79
20240703,103500,256281350,23100,23100,23100,23100,0
20240703,103400,256281350,23100,23100,23100,23100,33
20240703,103300,255519050,23100,23100,23100,23100,1
20240703,103200,255495950,23100,23100,23100,23100,22
20240703,103100,254987750,23100,23100,23100,23100,42
20240703,103000,254017550,23100,23100,23100,23050,106
20240703,102900,251569000,23050,23050,23100,23050,32
20240703,102800,250830900,23100,23100,23100,23050,43
20240703,102700,249837750,23050,23050,23050,23050,2
20240703,102600,249791650,23100,23100,23100,23100,300
20240703,102500,242861650,23100,23050,23100,23000,1591
20240703,102400,206186800,23100,23100,23100,23100,31
20240703,102300,205470700,23050,23050,23100,23050,594
20240703,102200,191778950,23050,23050,23050,23050,402
20240703,102100,182512850,23050,23100,23100,23050,3
20240703,102000,182443600,23050,23050,23050,23050,22
20240703,101900,181936500,23050,23100,23100,23050,4
20240703,101800,181844150,23050,23100,23100,23050,125
20240703,101700,178956700,23100,23100,23100,23050,122
20240703,101600,176138550,23100,23100,23100,23100,43
20240703,101500,175145250,23100,23050,23150,23050,22
20240703,101400,174637750,23100,23100,23150,23100,213
20240703,101300,169717300,23100,23050,23100,23050,101
20240703,101200,167384250,23100,23100,23200,23050,2472
20240703,101100,110280300,23200,23150,23200,23100,26
20240703,101000,109678050,23150,23150,23150,23150,381
20240703,100900,100857900,23150,23150,23150,23150,0
20240703,100800,100857900,23150,23200,23200,23150,8
20240703,100700,100672450,23200,23150,23200,23150,2
20240703,100600,100626100,23150,23150,23150,23150,101
20240703,100500,98287950,23150,23200,23200,23150,2
20240703,100400,98241600,23150,23150,23150,23150,0
20240703,100300,98241600,23150,23200,23200,23150,21
20240703,100200,97754550,23200,23150,23200,23150,108
20240703,100100,95249000,23200,23150,23200,23150,6
20240703,100000,95109850,23150,23150,23150,23150,72
20240703,095900,93443050,23250,23150,23250,23150,207
20240703,095800,88650900,23150,23200,23200,23150,106
20240703,095700,86191750,23200,23150,23250,23150,160
20240703,095600,82471900,23150,23200,23250,23150,184
20240703,095500,78210200,23200,23200,23200,23200,533
20240703,095400,65844600,23200,23200,23200,23200,12
20240703,095300,65566200,23350,23350,23350,23350,100
20240703,095200,63231200,23350,23300,23350,23300,2
20240703,095100,63184550,23200,23200,23200,23200,6
20240703,095000,63045350,23200,23200,23200,23200,1
20240703,094900,63022150,23300,23200,23350,23200,476
20240703,094800,51958350,23350,23250,23350,23250,434
20240703,094700,41867600,23250,23350,23350,23250,52
20240703,094600,40658450,23350,23350,23350,23200,32
20240703,094500,39914250,23250,23250,23250,23250,369
20240703,094400,31335000,23350,23350,23350,23250,3
20240703,094300,31265050,23250,23250,23250,23250,1
20240703,094200,31241800,23300,23300,23300,23300,0
20240703,094100,31241800,23300,23300,23300,23250,13
20240703,094000,30939000,23400,23400,23400,23400,0
20240703,093900,30939000,23400,23250,23400,23250,10
20240703,093800,30705400,23300,23300,23300,23300,67
20240703,093700,29144300,23300,23300,23300,23300,2
20240703,093600,29097700,23350,23300,23350,23300,2
20240703,093500,29051050,23300,23350,23350,23300,406
20240703,093400,19586100,23450,23350,23450,23350,2
20240703,093300,19539300,23450,23450,23450,23450,0
20240703,093200,19539300,23450,23450,23450,23450,50
20240703,093100,18366800,23450,23450,23450,23450,0
20240703,093000,18366800,23450,23450,23450,23450,50
20240703,092900,17194300,23450,23450,23450,23450,0
20240703,092800,17194300,23450,23450,23450,23450,0
20240703,092700,17194300,23450,23450,23450,23450,0
20240703,092600,17194300,23450,23350,23450,23350,171
20240703,092500,13201250,23450,23400,23450,23400,21
20240703,092400,12709650,23400,23400,23400,23400,1
20240703,092300,12686250,23400,23400,23400,23400,2
20240703,092200,12639450,23350,23350,23350,23350,0
20240703,092100,12639450,23350,23350,23350,23350,0
20240703,092000,12639450,23350,23350,23350,23350,0
20240703,091900,12639450,23350,23350,23350,23350,0
20240703,091800,12639450,23350,23350,23350,23350,0
20240703,091700,12639450,23350,23350,23350,23350,0
20240703,091600,12639450,23350,23350,23350,23350,0
20240703,091500,12639450,23350,23350,23350,23350,0
20240703,091400,12639450,23350,23350,23350,23350,60
20240703,091300,11238450,23400,23400,23400,23400,0
20240703,091200,11238450,23400,23450,23450,23400,6
20240703,091100,11097800,23450,23450,23450,23450,4
20240703,091000,11004000,23400,23450,23500,23400,68
20240703,090900,9411400,23400,23400,23400,23400,172
20240703,090800,5386600,23300,23300,23300,23300,41
20240703,090700,4431300,23300,23300,23300,23300,65
20240703,090600,2916800,23300,23300,23300,23300,0
20240703,090500,2916800,23300,23300,23300,23300,39
20240703,090400,2008100,23350,23350,23350,23350,11
20240703,090300,1751250,23350,23350,23350,23350,0
20240703,090200,1751250,23350,23350,23350,23350,36
20240703,090100,910650,23350,23350,23350,23350,0
20240703,090000,910650,23350,23350,23350,23350,39