KissMeData/033270/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191500,1274551700,22950,22950,22950,22950,459
20240808,191400,1274551700,22950,22950,22950,22950,0
20240808,191300,1274551700,22950,22950,22950,22950,0
20240808,191200,1274551700,22950,22950,22950,22950,0
20240808,191100,1274551700,22950,22950,22950,22950,0
20240808,191000,1274551700,22950,22950,22950,22950,0
20240808,190900,1274551700,22950,22950,22950,22950,0
20240808,190800,1274551700,22950,22950,22950,22950,0
20240808,190700,1274551700,22950,22950,22950,22950,0
20240808,190600,1274551700,22950,22950,22950,22950,0
20240808,190500,1274551700,22950,22950,22950,22950,0
20240808,190400,1274551700,22950,22950,22950,22950,0
20240808,190300,1274551700,22950,22950,22950,22950,0
20240808,190200,1274551700,22950,22950,22950,22950,0
20240808,190100,1274551700,22950,22950,22950,22950,0
20240808,190000,1274551700,22950,22950,22950,22950,0
20240808,185900,1274551700,22950,22950,22950,22950,0
20240808,185800,1274551700,22950,22950,22950,22950,0
20240808,185700,1274551700,22950,22950,22950,22950,0
20240808,185600,1274551700,22950,22950,22950,22950,0
20240808,185500,1274551700,22950,22950,22950,22950,0
20240808,185400,1274551700,22950,22950,22950,22950,0
20240808,185300,1274551700,22950,22950,22950,22950,0
20240808,185200,1274551700,22950,22950,22950,22950,0
20240808,185100,1274551700,22950,22950,22950,22950,0
20240808,185000,1274551700,22950,22950,22950,22950,0
20240808,184900,1274551700,22950,22950,22950,22950,0
20240808,184800,1274551700,22950,22950,22950,22950,0
20240808,184700,1274551700,22950,22950,22950,22950,0
20240808,184600,1274551700,22950,22950,22950,22950,0
20240808,184500,1274551700,22950,22950,22950,22950,459
20240808,184400,1274551700,22950,22950,22950,22950,0
20240808,184300,1274551700,22950,22950,22950,22950,0
20240808,184200,1274551700,22950,22950,22950,22950,0
20240808,184100,1274551700,22950,22950,22950,22950,0
20240808,184000,1274551700,22950,22950,22950,22950,0
20240808,183900,1274551700,22950,22950,22950,22950,0
20240808,183800,1274551700,22950,22950,22950,22950,0
20240808,183700,1274551700,22950,22950,22950,22950,0
20240808,183600,1274551700,22950,22950,22950,22950,0
20240808,183500,1274551700,22950,22950,22950,22950,0
20240808,183400,1274551700,22950,22950,22950,22950,0
20240808,183300,1274551700,22950,22950,22950,22950,0
20240808,183200,1274551700,22950,22950,22950,22950,0
20240808,183100,1274551700,22950,22950,22950,22950,0
20240808,183000,1274551700,22950,22950,22950,22950,0
20240808,182900,1274551700,22950,22950,22950,22950,0
20240808,182800,1274551700,22950,22950,22950,22950,0
20240808,182700,1274551700,22950,22950,22950,22950,0
20240808,182600,1274551700,22950,22950,22950,22950,0
20240808,182500,1274551700,22950,22950,22950,22950,0
20240808,182400,1274551700,22950,22950,22950,22950,0
20240808,182300,1274551700,22950,22950,22950,22950,0
20240808,182200,1274551700,22950,22950,22950,22950,0
20240808,182100,1274551700,22950,22950,22950,22950,0
20240808,182000,1274551700,22950,22950,22950,22950,0
20240808,181900,1274551700,22950,22950,22950,22950,0
20240808,181800,1274551700,22950,22950,22950,22950,0
20240808,181700,1274551700,22950,22950,22950,22950,0
20240808,181600,1274551700,22950,22950,22950,22950,0
20240808,181500,1274551700,22950,22950,22950,22950,459
20240808,181400,1274551700,22950,22950,22950,22950,0
20240808,181300,1274551700,22950,22950,22950,22950,0
20240808,181200,1274551700,22950,22950,22950,22950,0
20240808,181100,1274551700,22950,22950,22950,22950,0
20240808,181000,1274551700,22950,22950,22950,22950,0
20240808,180900,1274551700,22950,22950,22950,22950,0
20240808,180800,1274551700,22950,22950,22950,22950,0
20240808,180700,1274551700,22950,22950,22950,22950,0
20240808,180600,1274551700,22950,22950,22950,22950,0
20240808,180500,1274551700,22950,22950,22950,22950,0
20240808,180400,1274551700,22950,22950,22950,22950,0
20240808,180300,1274551700,22950,22950,22950,22950,0
20240808,180200,1274551700,22950,22950,22950,22950,0
20240808,180100,1274551700,22950,22950,22950,22950,0
20240808,180000,1274551700,22950,22950,22950,22950,0
20240808,175900,1274551700,22950,22950,22950,22950,0
20240808,175800,1274551700,22950,22950,22950,22950,0
20240808,175700,1274551700,22950,22950,22950,22950,0
20240808,175600,1274551700,22950,22950,22950,22950,0
20240808,175500,1274551700,22950,22950,22950,22950,0
20240808,175400,1274551700,22950,22950,22950,22950,0
20240808,175300,1274551700,22950,22950,22950,22950,0
20240808,175200,1274551700,22950,22950,22950,22950,0
20240808,175100,1274551700,22950,22950,22950,22950,0
20240808,175000,1274551700,22950,22950,22950,22950,0
20240808,174900,1274551700,22950,22950,22950,22950,0
20240808,174800,1274551700,22950,22950,22950,22950,0
20240808,174700,1274551700,22950,22950,22950,22950,0
20240808,174600,1274551700,22950,22950,22950,22950,0
20240808,174500,1274551700,22950,22950,22950,22950,459
20240808,174400,1274551700,22950,22950,22950,22950,0
20240808,174300,1274551700,22950,22950,22950,22950,0
20240808,174200,1274551700,22950,22950,22950,22950,0
20240808,174100,1274551700,22950,22950,22950,22950,0
20240808,174000,1274551700,22950,22950,22950,22950,0
20240808,173900,1274551700,22950,22950,22950,22950,0
20240808,173800,1274551700,22950,22950,22950,22950,0
20240808,173700,1274551700,22950,22950,22950,22950,0
20240808,173600,1274551700,22950,22950,22950,22950,0
20240808,173500,1274551700,22950,22950,22950,22950,0
20240808,173400,1274551700,22950,22950,22950,22950,0
20240808,173300,1274551700,22950,22950,22950,22950,0
20240808,173200,1274551700,22950,22950,22950,22950,0
20240808,173100,1274551700,22950,22950,22950,22950,0
20240808,173000,1274551700,22950,22950,22950,22950,0
20240808,172900,1274551700,22950,22950,22950,22950,0
20240808,172800,1274551700,22950,22950,22950,22950,0
20240808,172700,1274551700,22950,22950,22950,22950,0
20240808,172600,1274551700,22950,22950,22950,22950,0
20240808,172500,1274551700,22950,22950,22950,22950,0
20240808,172400,1274551700,22950,22950,22950,22950,0
20240808,172300,1274551700,22950,22950,22950,22950,0
20240808,172200,1274551700,22950,22950,22950,22950,0
20240808,172100,1274551700,22950,22950,22950,22950,0
20240808,172000,1274551700,22950,22950,22950,22950,0
20240808,171900,1274551700,22950,22950,22950,22950,0
20240808,171800,1274551700,22950,22950,22950,22950,0
20240808,171700,1274551700,22950,22950,22950,22950,0
20240808,171600,1274551700,22950,22950,22950,22950,0
20240808,171500,1274551700,22950,22950,22950,22950,459
20240808,171400,1274551700,22950,22950,22950,22950,0
20240808,171300,1274551700,22950,22950,22950,22950,0
20240808,171200,1274551700,22950,22950,22950,22950,0
20240808,171100,1274551700,22950,22950,22950,22950,0
20240808,171000,1274551700,22950,22950,22950,22950,0
20240808,170900,1274551700,22950,22950,22950,22950,0
20240808,170800,1274551700,22950,22950,22950,22950,0
20240808,170700,1274551700,22950,22950,22950,22950,0
20240808,170600,1274551700,22950,22950,22950,22950,0
20240808,170500,1274551700,22950,22950,22950,22950,0
20240808,170400,1274551700,22950,22950,22950,22950,0
20240808,170300,1274551700,22950,22950,22950,22950,0
20240808,170200,1274551700,22950,22950,22950,22950,0
20240808,170100,1274551700,22950,22950,22950,22950,0
20240808,170000,1274551700,22950,22950,22950,22950,0
20240808,165900,1274551700,22950,22950,22950,22950,0
20240808,165800,1274551700,22950,22950,22950,22950,0
20240808,165700,1274551700,22950,22950,22950,22950,0
20240808,165600,1274551700,22950,22950,22950,22950,0
20240808,165500,1274551700,22950,22950,22950,22950,0
20240808,165400,1274551700,22950,22950,22950,22950,0
20240808,165300,1274551700,22950,22950,22950,22950,0
20240808,165200,1274551700,22950,22950,22950,22950,0
20240808,165100,1274551700,22950,22950,22950,22950,0
20240808,165000,1274551700,22950,22950,22950,22950,0
20240808,164900,1274551700,22950,22950,22950,22950,0
20240808,164800,1274551700,22950,22950,22950,22950,0
20240808,164700,1274551700,22950,22950,22950,22950,0
20240808,164600,1274551700,22950,22950,22950,22950,0
20240808,164500,1274551700,22950,22950,22950,22950,459
20240808,164400,1274551700,22950,22950,22950,22950,0
20240808,164300,1274551700,22950,22950,22950,22950,0
20240808,164200,1274551700,22950,22950,22950,22950,0
20240808,164100,1274551700,22950,22950,22950,22950,0
20240808,164000,1274551700,22950,22950,22950,22950,0
20240808,163900,1274551700,22950,22950,22950,22950,0
20240808,163800,1274551700,22950,22950,22950,22950,0
20240808,163700,1274551700,22950,22950,22950,22950,0
20240808,163600,1274551700,22950,22950,22950,22950,0
20240808,163500,1274551700,22950,22950,22950,22950,0
20240808,163400,1274551700,22950,22950,22950,22950,0
20240808,163300,1274551700,22950,22950,22950,22950,0
20240808,163200,1274551700,22950,22950,22950,22950,0
20240808,163100,1274551700,22950,22950,22950,22950,0
20240808,163000,1274551700,22950,22950,22950,22950,0
20240808,162900,1274551700,22950,22950,22950,22950,0
20240808,162800,1274551700,22950,22950,22950,22950,0
20240808,162700,1274551700,22950,22950,22950,22950,0
20240808,162600,1274551700,22950,22950,22950,22950,0
20240808,162500,1274551700,22950,22950,22950,22950,0
20240808,162400,1274551700,22950,22950,22950,22950,0
20240808,162300,1274551700,22950,22950,22950,22950,0
20240808,162200,1274551700,22950,22950,22950,22950,0
20240808,162100,1274551700,22950,22950,22950,22950,0
20240808,162000,1274551700,22950,22950,22950,22950,0
20240808,161900,1274551700,22950,22950,22950,22950,0
20240808,161800,1274551700,22950,22950,22950,22950,0
20240808,161700,1274551700,22950,22950,22950,22950,0
20240808,161600,1274551700,22950,22950,22950,22950,0
20240808,161500,1274551700,22950,22950,22950,22950,459
20240808,161400,1274551700,22950,22950,22950,22950,0
20240808,161300,1274551700,22950,22950,22950,22950,0
20240808,161200,1274551700,22950,22950,22950,22950,0
20240808,161100,1274551700,22950,22950,22950,22950,0
20240808,161000,1274551700,22950,22950,22950,22950,0
20240808,160900,1274551700,22950,22950,22950,22950,0
20240808,160800,1274551700,22950,22950,22950,22950,0
20240808,160700,1274551700,22950,22950,22950,22950,0
20240808,160600,1274551700,22950,22950,22950,22950,0
20240808,160500,1274551700,22950,22950,22950,22950,0
20240808,160400,1274551700,22950,22950,22950,22950,0
20240808,160300,1274551700,22950,22950,22950,22950,0
20240808,160200,1274551700,22950,22950,22950,22950,0
20240808,160100,1274551700,22950,22950,22950,22950,0
20240808,160000,1274551700,22950,22950,22950,22950,0
20240808,155900,1274551700,22950,22950,22950,22950,0
20240808,155800,1274551700,22950,22950,22950,22950,0
20240808,155700,1274551700,22950,22950,22950,22950,0
20240808,155600,1274551700,22950,22950,22950,22950,0
20240808,155500,1274551700,22950,22950,22950,22950,0
20240808,155400,1274551700,22950,22950,22950,22950,0
20240808,155300,1274551700,22950,22950,22950,22950,0
20240808,155200,1274551700,22950,22950,22950,22950,0
20240808,155100,1274551700,22950,22950,22950,22950,0
20240808,155000,1274551700,22950,22950,22950,22950,0
20240808,154900,1274551700,22950,22950,22950,22950,0
20240808,154800,1274551700,22950,22950,22950,22950,0
20240808,154700,1274551700,22950,22950,22950,22950,0
20240808,154600,1274551700,22950,22950,22950,22950,0
20240808,154500,1274551700,22950,22950,22950,22950,459
20240808,154400,1274551700,22950,22950,22950,22950,0
20240808,154300,1274551700,22950,22950,22950,22950,0
20240808,154200,1274551700,22950,22950,22950,22950,0
20240808,154100,1274551700,22950,22950,22950,22950,0
20240808,154000,1274551700,22950,22950,22950,22950,0
20240808,153900,1274551700,22950,22950,22950,22950,0
20240808,153800,1274551700,22950,22950,22950,22950,0
20240808,153700,1274551700,22950,22950,22950,22950,0
20240808,153600,1274551700,22950,22950,22950,22950,0
20240808,153500,1274551700,22950,22950,22950,22950,0
20240808,153400,1274551700,22950,22950,22950,22950,0
20240808,153300,1274551700,22950,22950,22950,22950,0
20240808,153200,1274551700,22950,22950,22950,22950,0
20240808,153100,1274551700,22950,22950,22950,22950,0
20240808,153000,1274551700,22950,22950,22950,22950,459
20240808,152900,1264017650,22800,22800,22800,22800,0
20240808,152800,1264017650,22800,22800,22800,22800,0
20240808,152700,1264017650,22800,22800,22800,22800,0
20240808,152600,1264017650,22800,22800,22800,22800,0
20240808,152500,1264017650,22800,22800,22800,22800,0
20240808,152400,1264017650,22800,22800,22800,22800,0
20240808,152300,1264017650,22800,22800,22800,22800,0
20240808,152200,1264017650,22800,22800,22800,22800,0
20240808,152100,1264017650,22800,22800,22800,22800,0
20240808,152000,1264017650,22800,22800,22800,22800,0
20240808,151900,1264017650,22800,22850,23100,22800,180
20240808,151800,1259901200,23050,23050,23050,22850,113
20240808,151700,1257297750,23050,23050,23050,23050,71
20240808,151600,1255661200,23050,23050,23050,23050,65
20240808,151500,1254162950,23050,23000,23050,22800,401
20240808,151400,1244977200,23000,23000,23000,23000,60
20240808,151300,1243597200,23000,23000,23000,23000,108
20240808,151200,1241113200,23000,23000,23000,22900,191
20240808,151100,1236730100,22900,22900,23000,22900,86
20240808,151000,1234757400,23000,22950,23000,22950,62
20240808,150900,1233331800,23000,22950,23000,22950,47
20240808,150800,1232251750,22900,22900,22900,22900,27
20240808,150700,1231633450,23000,23000,23000,23000,53
20240808,150600,1230414450,23000,23000,23000,23000,0
20240808,150500,1230414450,23000,23000,23000,23000,0
20240808,150400,1230414450,23000,23000,23000,23000,38
20240808,150300,1229540450,23000,23000,23000,23000,0
20240808,150200,1229540450,23000,23000,23000,23000,185
20240808,150100,1225285450,23000,23000,23000,23000,25
20240808,150000,1224710450,22850,22850,22850,22850,0
20240808,145900,1224710450,22850,23000,23000,22850,27
20240808,145800,1224089600,23000,23000,23000,23000,0
20240808,145700,1224089600,23000,23000,23000,23000,0
20240808,145600,1224089600,23000,23000,23000,23000,40
20240808,145500,1223169600,23000,23000,23000,23000,2
20240808,145400,1223123600,23000,23000,23000,23000,92
20240808,145300,1221007600,23000,23000,23000,23000,0
20240808,145200,1221007600,23000,23000,23000,23000,0
20240808,145100,1221007600,23000,23000,23000,23000,27
20240808,145000,1220386600,22850,22850,22850,22850,0
20240808,144900,1220386600,22850,23000,23000,22850,51
20240808,144800,1219217500,23000,22850,23000,22850,106
20240808,144700,1216793300,23000,23000,23000,23000,1
20240808,144600,1216770300,23000,22800,23000,22800,27
20240808,144500,1216149500,22800,22800,22800,22800,0
20240808,144400,1216149500,22800,22800,22800,22800,0
20240808,144300,1216149500,22800,22800,22800,22800,0
20240808,144200,1216149500,22800,22800,22800,22800,0
20240808,144100,1216149500,22800,23000,23000,22800,12
20240808,144000,1215875700,23000,23000,23000,23000,10
20240808,143900,1215645700,23000,23000,23000,23000,0
20240808,143800,1215645700,23000,22950,23000,22950,72
20240808,143700,1213991900,22950,22950,22950,22950,0
20240808,143600,1213991900,22950,22950,22950,22950,0
20240808,143500,1213991900,22950,22950,22950,22950,201
20240808,143400,1209378950,22950,22950,22950,22950,1
20240808,143300,1209356000,22800,22800,22800,22800,1
20240808,143200,1209333200,22750,22750,22750,22750,0
20240808,143100,1209333200,22750,22750,22750,22750,0
20240808,143000,1209333200,22750,22750,22750,22750,25
20240808,142900,1208764450,22750,22750,22750,22750,158
20240808,142800,1205169950,22750,22750,22750,22750,28
20240808,142700,1204532950,22750,22750,22750,22750,40
20240808,142600,1203622950,22750,22800,22800,22750,28
20240808,142500,1202984950,22800,22800,22800,22800,28
20240808,142400,1202346550,22800,22800,22800,22800,40
20240808,142300,1201434550,22800,22800,22800,22800,28
20240808,142200,1200796150,22800,22800,22800,22800,28
20240808,142100,1200157750,22800,22800,22800,22800,49
20240808,142000,1199040550,22800,22800,22800,22800,21
20240808,141900,1198561750,22800,22800,22800,22800,49
20240808,141800,1197444550,22800,22800,22800,22800,48
20240808,141700,1196350150,22800,22800,22800,22800,28
20240808,141600,1195711750,22800,22800,22800,22800,20
20240808,141500,1195255750,22800,22800,22800,22800,48
20240808,141400,1194161350,22800,22950,22950,22800,30
20240808,141300,1193477200,22800,22800,22800,22800,40
20240808,141200,1192565200,22800,22800,22800,22800,48
20240808,141100,1191470800,22800,22800,22800,22800,8
20240808,141000,1191288400,22950,22800,22950,22800,69
20240808,140900,1189709050,22800,22800,22850,22800,40
20240808,140800,1188797000,22800,22800,22800,22800,29
20240808,140700,1188135800,22800,22800,22800,22800,29
20240808,140600,1187474600,22800,22800,22800,22800,60
20240808,140500,1186106600,22800,22800,22900,22800,31
20240808,140400,1185399500,22800,22900,22900,22800,12
20240808,140300,1185125500,22900,22850,22900,22800,214
20240808,140200,1180231000,22800,22800,22800,22800,20
20240808,140100,1179775000,22800,22900,22900,22800,10
20240808,140000,1179546900,22800,22750,22800,22750,48
20240808,135900,1178453500,22750,22750,22750,22750,28
20240808,135800,1177816500,22750,22750,22750,22750,20
20240808,135700,1177361500,22750,22750,22900,22750,145
20240808,135600,1174048200,22750,22750,22750,22750,28
20240808,135500,1173411200,22750,22750,22750,22750,20
20240808,135400,1172956200,22750,22900,22900,22750,290
20240808,135300,1166316700,22900,22750,22900,22750,9
20240808,135200,1166111800,22900,22800,22900,22800,17
20240808,135100,1165723300,22800,22800,22800,22800,240
20240808,135000,1160251300,22750,22800,22800,22750,128
20240808,134900,1157333300,22750,22750,22750,22750,28
20240808,134800,1156696300,22750,22750,22750,22750,40
20240808,134700,1155786300,22750,22800,22850,22750,296
20240808,134600,1149036600,22800,22800,22800,22800,28
20240808,134500,1148398200,22750,22750,22750,22750,48
20240808,134400,1147306200,22750,22750,22750,22750,20
20240808,134300,1146851200,22750,22750,22750,22750,28
20240808,134200,1146214200,22750,22750,22750,22750,48
20240808,134100,1145122200,22700,22750,22750,22700,21
20240808,134000,1144644500,22750,22750,22750,22750,29
20240808,133900,1143984750,22700,22700,22700,22700,143
20240808,133800,1140738650,22700,22700,22700,22700,48
20240808,133700,1139649050,22850,22850,22850,22850,0
20240808,133600,1139649050,22850,22750,22850,22700,72
20240808,133500,1138007200,22850,22750,22850,22750,24
20240808,133400,1137459600,22750,22750,22750,22750,134
20240808,133300,1134411100,22900,22750,22900,22750,47
20240808,133200,1133337800,22750,22750,22750,22750,28
20240808,133100,1132700800,22750,22800,22800,22750,48
20240808,133000,1131607800,22800,22800,22800,22800,20
20240808,132900,1131151800,22800,22800,22800,22800,392
20240808,132800,1122214200,22800,22800,22800,22800,50
20240808,132700,1121074200,22800,22800,22800,22800,28
20240808,132600,1120435800,22800,22800,22800,22800,20
20240808,132500,1119979800,22800,22800,22800,22800,48
20240808,132400,1118885400,22800,22800,22800,22800,28
20240808,132300,1118247000,22800,22800,22850,22800,40
20240808,132200,1117334750,22800,22800,22900,22800,95
20240808,132100,1115162050,22800,22800,22800,22800,29
20240808,132000,1114500850,22800,22750,22800,22750,48
20240808,131900,1113407850,22750,22750,22750,22750,20
20240808,131800,1112952850,22750,22750,22750,22750,28
20240808,131700,1112315850,22750,22750,22750,22750,48
20240808,131600,1111223850,22750,22750,22750,22750,170
20240808,131500,1107356350,22850,22800,22850,22750,182
20240808,131400,1103200500,22800,22800,22900,22800,81
20240808,131300,1101352900,22900,23000,23000,22900,139
20240808,131200,1098169700,23000,23000,23000,23000,60
20240808,131100,1096789700,23000,22800,23000,22800,231
20240808,131000,1091515900,22900,22900,22900,22900,62
20240808,130900,1090096100,23000,22950,23000,22900,658
20240808,130800,1074996000,22950,22950,22950,22950,108
20240808,130700,1072517400,22950,22950,22950,22950,316
20240808,130600,1065265200,22950,22950,22950,22950,168
20240808,130500,1061409600,22950,22950,22950,22950,215
20240808,130400,1056475350,22950,23000,23000,22950,83
20240808,130300,1054569500,23000,22950,23000,22950,10
20240808,130200,1054339550,23000,23000,23000,23000,650
20240808,130100,1039389550,23000,23000,23000,23000,168
20240808,130000,1035525550,23000,23000,23050,23000,157
20240808,125900,1031912050,23050,23050,23050,23050,372
20240808,125800,1023337450,23100,23100,23100,23100,43
20240808,125700,1022344150,23100,23100,23100,23100,215
20240808,125600,1017377650,23100,23100,23150,23100,372
20240808,125500,1008783150,23150,23150,23150,23150,0
20240808,125400,1008783150,23150,23150,23150,23150,0
20240808,125300,1008783150,23150,23150,23150,23150,2
20240808,125200,1008736850,23100,23100,23100,23100,0
20240808,125100,1008736850,23100,23100,23100,23100,250
20240808,125000,1002961850,23200,23100,23200,23100,58
20240808,124900,1001616350,23200,23200,23200,23200,0
20240808,124800,1001616350,23200,23200,23200,23200,0
20240808,124700,1001616350,23200,23200,23200,23200,53
20240808,124600,1000386750,23200,23200,23200,23150,1455
20240808,124500,966630800,23200,23150,23200,23150,155
20240808,124400,963041300,23100,23100,23100,23100,10
20240808,124300,962810300,23100,23100,23100,23100,45
20240808,124200,961770800,23100,23100,23100,23100,0
20240808,124100,961770800,23100,23100,23100,23100,0
20240808,124000,961770800,23100,23100,23100,23100,322
20240808,123900,954332600,23150,23150,23150,23150,1
20240808,123800,954309450,23150,23150,23150,23150,0
20240808,123700,954309450,23150,23150,23150,23150,341
20240808,123600,946415300,23200,23200,23200,23200,0
20240808,123500,946415300,23200,23200,23200,23150,1159
20240808,123400,919551500,23200,23200,23200,23200,0
20240808,123300,919551500,23200,23200,23200,23200,1
20240808,123200,919528300,23200,23200,23200,23200,119
20240808,123100,916767500,23200,23200,23200,23200,0
20240808,123000,916767500,23200,23200,23200,23200,10
20240808,122900,916535500,23150,23150,23150,23150,778
20240808,122800,898524800,23150,23150,23150,23150,783
20240808,122700,880398350,23150,23150,23150,23150,0
20240808,122600,880398350,23150,23150,23150,23150,0
20240808,122500,880398350,23150,23150,23150,23150,1
20240808,122400,880375200,23150,23100,23150,23100,398
20240808,122300,871181050,23150,23150,23150,23150,0
20240808,122200,871181050,23150,23150,23150,23150,0
20240808,122100,871181050,23150,23150,23150,23150,0
20240808,122000,871181050,23150,23150,23150,23150,1
20240808,121900,871157900,23150,23150,23150,23150,360
20240808,121800,862823900,23150,23100,23150,23100,447
20240808,121700,852488350,23100,23100,23100,23100,201
20240808,121600,847845250,23100,23100,23100,23100,54
20240808,121500,846597850,23150,23150,23150,23150,0
20240808,121400,846597850,23150,23150,23150,23150,10
20240808,121300,846366350,23150,23150,23150,23100,128
20240808,121200,843408150,23150,23200,23200,23150,4
20240808,121100,843315400,23100,23050,23200,23050,2745
20240808,121000,779755550,23100,23100,23100,23100,5
20240808,120900,779640050,23100,23100,23100,23100,1
20240808,120800,779616950,23150,23100,23150,23100,200
20240808,120700,774991950,23150,23150,23150,23150,41
20240808,120600,774042800,23100,23100,23150,23100,202
20240808,120500,769376500,23150,23100,23150,23100,54
20240808,120400,768128850,23100,23100,23100,23100,168
20240808,120300,764248050,23100,23100,23100,23100,0
20240808,120200,764248050,23100,23100,23150,23100,162
20240808,120100,760504800,23100,23100,23100,23100,100
20240808,120000,758194800,23100,23100,23100,23100,367
20240808,115900,749717100,23050,23150,23150,23050,48
20240808,115800,748608100,23050,23100,23100,23050,1764
20240808,115700,707859750,23100,23100,23100,23100,51
20240808,115600,706681650,23050,23050,23050,23050,0
20240808,115500,706681650,23050,23050,23100,23050,29
20240808,115400,706011900,23050,23050,23100,23050,750
20240808,115300,688706800,23050,23050,23050,23050,564
20240808,115200,675706600,23050,23050,23050,23050,1088
20240808,115100,650628200,23050,23050,23050,23050,0
20240808,115000,650628200,23050,23050,23050,23050,25
20240808,114900,650051950,23050,23050,23050,23050,0
20240808,114800,650051950,23050,23000,23050,23000,81
20240808,114700,648185100,23050,23000,23050,23000,1023
20240808,114600,624605100,23000,23000,23000,23000,1
20240808,114500,624582100,23000,23000,23000,23000,1
20240808,114400,624559100,23050,23050,23050,23050,0
20240808,114300,624559100,23050,23050,23050,23050,0
20240808,114200,624559100,23050,23000,23050,23000,1364
20240808,114100,593134300,22950,22950,22950,22950,0
20240808,114000,593134300,22950,22950,22950,22950,0
20240808,113900,593134300,22950,22950,22950,22950,0
20240808,113800,593134300,22950,22950,22950,22950,0
20240808,113700,593134300,22950,22950,22950,22950,20
20240808,113600,592675300,22950,22950,22950,22950,0
20240808,113500,592675300,22950,22950,22950,22950,0
20240808,113400,592675300,22950,22950,22950,22950,55
20240808,113300,591413050,22950,22950,22950,22950,0
20240808,113200,591413050,22950,22950,22950,22950,301
20240808,113100,584505100,23000,23000,23000,23000,0
20240808,113000,584505100,23000,23000,23000,23000,21
20240808,112900,584022100,23000,23000,23000,23000,52
20240808,112800,582826100,23050,23050,23050,23050,225
20240808,112700,577639850,23050,23050,23050,23050,0
20240808,112600,577639850,23050,23050,23050,23050,201
20240808,112500,573006800,23050,23050,23050,23050,305
20240808,112400,565976550,23000,23000,23000,23000,617
20240808,112300,551785550,23000,23000,23000,23000,0
20240808,112200,551785550,23000,23000,23000,23000,25
20240808,112100,551210550,23000,23000,23000,23000,44
20240808,112000,550198550,22950,22950,22950,22950,0
20240808,111900,550198550,22950,23000,23000,22950,26
20240808,111800,549600600,22950,22950,22950,22950,19
20240808,111700,549164550,23000,23000,23000,23000,222
20240808,111600,544058550,23000,23000,23000,23000,90
20240808,111500,541988550,23000,23000,23000,23000,362
20240808,111400,533662550,22950,22950,22950,22950,0
20240808,111300,533662550,22950,22950,22950,22950,0
20240808,111200,533662550,22950,22950,22950,22950,200
20240808,111100,529072550,23000,23000,23000,23000,31
20240808,111000,528359550,23000,23000,23000,23000,0
20240808,110900,528359550,23000,23000,23000,23000,70
20240808,110800,526749550,23000,22900,23000,22900,1028
20240808,110700,503157850,22900,22900,22900,22900,5
20240808,110600,503043350,22850,22850,22900,22850,93
20240808,110500,500916200,22950,22950,22950,22950,0
20240808,110400,500916200,22950,22950,22950,22950,0
20240808,110300,500916200,22950,22950,22950,22950,25
20240808,110200,500342450,22950,22950,22950,22950,2
20240808,110100,500296550,22950,22950,22950,22950,27
20240808,110000,499676900,22950,22950,22950,22950,116
20240808,105900,497014700,22900,22900,22900,22900,0
20240808,105800,497014700,22900,22900,22900,22900,147
20240808,105700,493648400,22900,22900,22900,22900,1
20240808,105600,493625500,22800,22800,22800,22800,56
20240808,105500,492348700,22800,22800,22800,22800,1
20240808,105400,492325900,22900,22900,22900,22900,75
20240808,105300,490608400,22750,22900,22900,22750,11
20240808,105200,490356650,22900,22800,22900,22800,89
20240808,105100,488326450,22800,22800,22800,22800,23
20240808,105000,487802050,22800,22800,22800,22800,0
20240808,104900,487802050,22800,22800,22800,22800,52
20240808,104800,486616450,22800,22750,22800,22750,226
20240808,104700,481467800,22750,22750,22750,22750,3
20240808,104600,481399550,22750,22750,22750,22750,0
20240808,104500,481399550,22750,22750,22750,22750,5
20240808,104400,481285800,22600,22600,22600,22600,0
20240808,104300,481285800,22600,22600,22600,22600,0
20240808,104200,481285800,22600,22600,22600,22600,0
20240808,104100,481285800,22600,22600,22600,22600,0
20240808,104000,481285800,22600,22600,22600,22600,1
20240808,103900,481263200,22600,22600,22600,22600,10
20240808,103800,481037200,22700,22700,22700,22700,0
20240808,103700,481037200,22700,22650,22700,22600,298
20240808,103600,474295300,22650,22650,22650,22650,1
20240808,103500,474272650,22650,22650,22650,22650,0
20240808,103400,474272650,22650,22650,22650,22650,330
20240808,103300,466798150,22700,22700,22700,22700,0
20240808,103200,466798150,22700,22750,22750,22700,610
20240808,103100,452950500,22750,22850,22850,22750,1156
20240808,103000,426616900,22900,22900,22900,22900,0
20240808,102900,426616900,22900,22900,22900,22900,104
20240808,102800,424235300,22900,22850,22900,22850,302
20240808,102700,417334500,22850,22900,22900,22850,27
20240808,102600,416716250,22950,22950,22950,22950,1
20240808,102500,416693300,22950,22950,22950,22950,0
20240808,102400,416693300,22950,22950,22950,22950,25
20240808,102300,416119550,22950,22950,22950,22950,11
20240808,102200,415867100,22950,22950,22950,22950,27
20240808,102100,415247450,22900,22900,22900,22900,224
20240808,102000,410117850,22900,22900,22900,22900,1
20240808,101900,410094950,22950,22950,22950,22950,0
20240808,101800,410094950,22950,22900,22950,22900,488
20240808,101700,398919500,22950,22850,22950,22800,580
20240808,101600,385640650,22850,22900,22900,22850,298
20240808,101500,378828950,22900,22900,22900,22900,2
20240808,101400,378783150,22750,22850,22850,22750,651
20240808,101300,363956900,22950,22950,22950,22950,25
20240808,101200,363383150,22950,22900,22950,22900,30
20240808,101100,362695650,22900,22900,22900,22900,6
20240808,101000,362558250,22950,22900,22950,22850,127
20240808,100900,359653750,22900,22900,22900,22900,150
20240808,100800,356218750,23000,23000,23000,23000,0
20240808,100700,356218750,23000,22900,23000,22900,46
20240808,100600,355161750,23000,23000,23000,23000,0
20240808,100500,355161750,23000,23000,23000,22950,420
20240808,100400,345516750,23000,22950,23000,22950,1339
20240808,100300,314760150,22950,22950,22950,22950,26
20240808,100200,314163450,22850,22850,22950,22850,932
20240808,100100,292830150,22850,22800,22850,22800,574
20240808,100000,279734500,22800,22800,22800,22800,26
20240808,095900,279141700,22650,22650,22650,22650,0
20240808,095800,279141700,22650,22650,22650,22650,1
20240808,095700,279119050,22600,22600,22600,22600,109
20240808,095600,276655650,22800,22800,22800,22800,38
20240808,095500,275789250,22800,22800,22800,22800,25
20240808,095400,275219250,22800,22800,22800,22800,35
20240808,095300,274421250,22750,22750,22750,22750,0
20240808,095200,274421250,22750,22750,22750,22750,59
20240808,095100,273079000,22650,22650,22650,22650,0
20240808,095000,273079000,22650,22700,22700,22650,2
20240808,094900,273033650,22750,22750,22750,22750,2
20240808,094800,272988150,22700,22700,22700,22700,140
20240808,094700,269810150,22500,22500,22500,22500,0
20240808,094600,269810150,22500,22500,22500,22500,0
20240808,094500,269810150,22500,22500,22500,22500,6
20240808,094400,269675150,22700,22650,22700,22650,63
20240808,094300,268247150,22650,22650,22650,22650,0
20240808,094200,268247150,22650,22650,22650,22450,14
20240808,094100,267930650,22650,22500,22700,22500,423
20240808,094000,258410350,22700,22550,22700,22500,361
20240808,093900,250282350,22550,22700,22700,22550,346
20240808,093800,242478850,22600,22600,22700,22600,686
20240808,093700,226974450,22650,22650,22650,22650,234
20240808,093600,221674350,22750,22700,22750,22700,721
20240808,093500,205307600,22700,22800,22800,22700,412
20240808,093400,195925900,22800,22850,22850,22800,504
20240808,093300,184414500,22850,22900,22900,22850,261
20240808,093200,178449150,22900,22950,22950,22900,342
20240808,093100,170609750,22900,22950,22950,22900,41
20240808,093000,169669050,22900,22900,22900,22900,302
20240808,092900,162753250,22900,22900,22900,22900,44
20240808,092800,161745650,22900,22900,22900,22900,26
20240808,092700,161150250,22900,22900,22900,22900,48
20240808,092600,160051050,22900,22900,22900,22900,32
20240808,092500,159318250,22800,22900,22900,22800,78
20240808,092400,157534650,22900,22800,22900,22750,87
20240808,092300,155545200,22900,22900,22900,22900,162
20240808,092200,151835400,22900,22900,22900,22900,0
20240808,092100,151835400,22900,22900,22900,22750,302
20240808,092000,144929750,22900,22900,22900,22850,187
20240808,091900,140652450,22900,22900,22900,22900,36
20240808,091800,139828050,22900,22800,22900,22800,2992
20240808,091700,71463050,22800,22800,22800,22800,27
20240808,091600,70847450,22700,22800,22800,22700,37
20240808,091500,70004950,22750,22750,22750,22750,431
20240808,091400,60199700,22800,22800,22800,22800,28
20240808,091300,59561300,22800,22700,22800,22650,69
20240808,091200,57995300,22800,22700,22800,22700,58
20240808,091100,56673700,22850,22850,22850,22850,30
20240808,091000,55988200,22750,22850,22850,22750,130
20240808,090900,53025200,22850,22850,22850,22850,27
20240808,090800,52408250,22850,22850,22850,22850,34
20240808,090700,51631350,22850,22850,22850,22850,33
20240808,090600,50877300,22800,22700,22850,22650,132
20240808,090500,47867900,22800,22850,22850,22700,164
20240808,090400,44135000,22850,22650,22850,22550,1372
20240808,090300,12867700,22650,22550,22650,22550,208
20240808,090200,8168150,22550,22450,22600,22450,43
20240808,090100,7199850,22450,22550,22550,22350,26
20240808,090000,6615750,22400,22250,22400,22250,297