KissMeData/033270/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191400,432769650,23100,23100,23100,23100,165
20240813,191300,432769650,23100,23100,23100,23100,0
20240813,191200,432769650,23100,23100,23100,23100,0
20240813,191100,432769650,23100,23100,23100,23100,0
20240813,191000,432769650,23100,23100,23100,23100,0
20240813,190900,432769650,23100,23100,23100,23100,0
20240813,190800,432769650,23100,23100,23100,23100,0
20240813,190700,432769650,23100,23100,23100,23100,0
20240813,190600,432769650,23100,23100,23100,23100,0
20240813,190500,432769650,23100,23100,23100,23100,0
20240813,190400,432769650,23100,23100,23100,23100,0
20240813,190300,432769650,23100,23100,23100,23100,0
20240813,190200,432769650,23100,23100,23100,23100,0
20240813,190100,432769650,23100,23100,23100,23100,0
20240813,190000,432769650,23100,23100,23100,23100,0
20240813,185900,432769650,23100,23100,23100,23100,0
20240813,185800,432769650,23100,23100,23100,23100,0
20240813,185700,432769650,23100,23100,23100,23100,0
20240813,185600,432769650,23100,23100,23100,23100,0
20240813,185500,432769650,23100,23100,23100,23100,0
20240813,185400,432769650,23100,23100,23100,23100,0
20240813,185300,432769650,23100,23100,23100,23100,0
20240813,185200,432769650,23100,23100,23100,23100,0
20240813,185100,432769650,23100,23100,23100,23100,0
20240813,185000,432769650,23100,23100,23100,23100,0
20240813,184900,432769650,23100,23100,23100,23100,0
20240813,184800,432769650,23100,23100,23100,23100,0
20240813,184700,432769650,23100,23100,23100,23100,0
20240813,184600,432769650,23100,23100,23100,23100,0
20240813,184500,432769650,23100,23100,23100,23100,0
20240813,184400,432769650,23100,23100,23100,23100,165
20240813,184300,432769650,23100,23100,23100,23100,0
20240813,184200,432769650,23100,23100,23100,23100,0
20240813,184100,432769650,23100,23100,23100,23100,0
20240813,184000,432769650,23100,23100,23100,23100,0
20240813,183900,432769650,23100,23100,23100,23100,0
20240813,183800,432769650,23100,23100,23100,23100,0
20240813,183700,432769650,23100,23100,23100,23100,0
20240813,183600,432769650,23100,23100,23100,23100,0
20240813,183500,432769650,23100,23100,23100,23100,0
20240813,183400,432769650,23100,23100,23100,23100,0
20240813,183300,432769650,23100,23100,23100,23100,0
20240813,183200,432769650,23100,23100,23100,23100,0
20240813,183100,432769650,23100,23100,23100,23100,0
20240813,183000,432769650,23100,23100,23100,23100,0
20240813,182900,432769650,23100,23100,23100,23100,0
20240813,182800,432769650,23100,23100,23100,23100,0
20240813,182700,432769650,23100,23100,23100,23100,0
20240813,182600,432769650,23100,23100,23100,23100,0
20240813,182500,432769650,23100,23100,23100,23100,0
20240813,182400,432769650,23100,23100,23100,23100,0
20240813,182300,432769650,23100,23100,23100,23100,0
20240813,182200,432769650,23100,23100,23100,23100,0
20240813,182100,432769650,23100,23100,23100,23100,0
20240813,182000,432769650,23100,23100,23100,23100,0
20240813,181900,432769650,23100,23100,23100,23100,0
20240813,181800,432769650,23100,23100,23100,23100,0
20240813,181700,432769650,23100,23100,23100,23100,0
20240813,181600,432769650,23100,23100,23100,23100,0
20240813,181500,432769650,23100,23100,23100,23100,0
20240813,181400,432769650,23100,23100,23100,23100,165
20240813,181300,432769650,23100,23100,23100,23100,0
20240813,181200,432769650,23100,23100,23100,23100,0
20240813,181100,432769650,23100,23100,23100,23100,0
20240813,181000,432769650,23100,23100,23100,23100,0
20240813,180900,432769650,23100,23100,23100,23100,0
20240813,180800,432769650,23100,23100,23100,23100,0
20240813,180700,432769650,23100,23100,23100,23100,0
20240813,180600,432769650,23100,23100,23100,23100,0
20240813,180500,432769650,23100,23100,23100,23100,0
20240813,180400,432769650,23100,23100,23100,23100,0
20240813,180300,432769650,23100,23100,23100,23100,0
20240813,180200,432769650,23100,23100,23100,23100,0
20240813,180100,432769650,23100,23100,23100,23100,0
20240813,180000,432769650,23100,23100,23100,23100,0
20240813,175900,432769650,23100,23100,23100,23100,0
20240813,175800,432769650,23100,23100,23100,23100,0
20240813,175700,432769650,23100,23100,23100,23100,0
20240813,175600,432769650,23100,23100,23100,23100,0
20240813,175500,432769650,23100,23100,23100,23100,0
20240813,175400,432769650,23100,23100,23100,23100,0
20240813,175300,432769650,23100,23100,23100,23100,0
20240813,175200,432769650,23100,23100,23100,23100,0
20240813,175100,432769650,23100,23100,23100,23100,0
20240813,175000,432769650,23100,23100,23100,23100,0
20240813,174900,432769650,23100,23100,23100,23100,0
20240813,174800,432769650,23100,23100,23100,23100,0
20240813,174700,432769650,23100,23100,23100,23100,0
20240813,174600,432769650,23100,23100,23100,23100,0
20240813,174500,432769650,23100,23100,23100,23100,0
20240813,174400,432769650,23100,23100,23100,23100,165
20240813,174300,432769650,23100,23100,23100,23100,0
20240813,174200,432769650,23100,23100,23100,23100,0
20240813,174100,432769650,23100,23100,23100,23100,0
20240813,174000,432769650,23100,23100,23100,23100,0
20240813,173900,432769650,23100,23100,23100,23100,0
20240813,173800,432769650,23100,23100,23100,23100,0
20240813,173700,432769650,23100,23100,23100,23100,0
20240813,173600,432769650,23100,23100,23100,23100,0
20240813,173500,432769650,23100,23100,23100,23100,0
20240813,173400,432769650,23100,23100,23100,23100,0
20240813,173300,432769650,23100,23100,23100,23100,0
20240813,173200,432769650,23100,23100,23100,23100,0
20240813,173100,432769650,23100,23100,23100,23100,0
20240813,173000,432769650,23100,23100,23100,23100,0
20240813,172900,432769650,23100,23100,23100,23100,0
20240813,172800,432769650,23100,23100,23100,23100,0
20240813,172700,432769650,23100,23100,23100,23100,0
20240813,172600,432769650,23100,23100,23100,23100,0
20240813,172500,432769650,23100,23100,23100,23100,0
20240813,172400,432769650,23100,23100,23100,23100,0
20240813,172300,432769650,23100,23100,23100,23100,0
20240813,172200,432769650,23100,23100,23100,23100,0
20240813,172100,432769650,23100,23100,23100,23100,0
20240813,172000,432769650,23100,23100,23100,23100,0
20240813,171900,432769650,23100,23100,23100,23100,0
20240813,171800,432769650,23100,23100,23100,23100,0
20240813,171700,432769650,23100,23100,23100,23100,0
20240813,171600,432769650,23100,23100,23100,23100,0
20240813,171500,432769650,23100,23100,23100,23100,0
20240813,171400,432769650,23100,23100,23100,23100,165
20240813,171300,432769650,23100,23100,23100,23100,0
20240813,171200,432769650,23100,23100,23100,23100,0
20240813,171100,432769650,23100,23100,23100,23100,0
20240813,171000,432769650,23100,23100,23100,23100,0
20240813,170900,432769650,23100,23100,23100,23100,0
20240813,170800,432769650,23100,23100,23100,23100,0
20240813,170700,432769650,23100,23100,23100,23100,0
20240813,170600,432769650,23100,23100,23100,23100,0
20240813,170500,432769650,23100,23100,23100,23100,0
20240813,170400,432769650,23100,23100,23100,23100,0
20240813,170300,432769650,23100,23100,23100,23100,0
20240813,170200,432769650,23100,23100,23100,23100,0
20240813,170100,432769650,23100,23100,23100,23100,0
20240813,170000,432769650,23100,23100,23100,23100,0
20240813,165900,432769650,23100,23100,23100,23100,0
20240813,165800,432769650,23100,23100,23100,23100,0
20240813,165700,432769650,23100,23100,23100,23100,0
20240813,165600,432769650,23100,23100,23100,23100,0
20240813,165500,432769650,23100,23100,23100,23100,0
20240813,165400,432769650,23100,23100,23100,23100,0
20240813,165300,432769650,23100,23100,23100,23100,0
20240813,165200,432769650,23100,23100,23100,23100,0
20240813,165100,432769650,23100,23100,23100,23100,0
20240813,165000,432769650,23100,23100,23100,23100,0
20240813,164900,432769650,23100,23100,23100,23100,0
20240813,164800,432769650,23100,23100,23100,23100,0
20240813,164700,432769650,23100,23100,23100,23100,0
20240813,164600,432769650,23100,23100,23100,23100,0
20240813,164500,432769650,23100,23100,23100,23100,0
20240813,164400,432769650,23100,23100,23100,23100,165
20240813,164300,432769650,23100,23100,23100,23100,0
20240813,164200,432769650,23100,23100,23100,23100,0
20240813,164100,432769650,23100,23100,23100,23100,0
20240813,164000,432769650,23100,23100,23100,23100,0
20240813,163900,432769650,23100,23100,23100,23100,0
20240813,163800,432769650,23100,23100,23100,23100,0
20240813,163700,432769650,23100,23100,23100,23100,0
20240813,163600,432769650,23100,23100,23100,23100,0
20240813,163500,432769650,23100,23100,23100,23100,0
20240813,163400,432769650,23100,23100,23100,23100,0
20240813,163300,432769650,23100,23100,23100,23100,0
20240813,163200,432769650,23100,23100,23100,23100,0
20240813,163100,432769650,23100,23100,23100,23100,0
20240813,163000,432769650,23100,23100,23100,23100,0
20240813,162900,432769650,23100,23100,23100,23100,0
20240813,162800,432769650,23100,23100,23100,23100,0
20240813,162700,432769650,23100,23100,23100,23100,0
20240813,162600,432769650,23100,23100,23100,23100,0
20240813,162500,432769650,23100,23100,23100,23100,0
20240813,162400,432769650,23100,23100,23100,23100,0
20240813,162300,432769650,23100,23100,23100,23100,0
20240813,162200,432769650,23100,23100,23100,23100,0
20240813,162100,432769650,23100,23100,23100,23100,0
20240813,162000,432769650,23100,23100,23100,23100,0
20240813,161900,432769650,23100,23100,23100,23100,0
20240813,161800,432769650,23100,23100,23100,23100,0
20240813,161700,432769650,23100,23100,23100,23100,0
20240813,161600,432769650,23100,23100,23100,23100,0
20240813,161500,432769650,23100,23100,23100,23100,0
20240813,161400,432769650,23100,23100,23100,23100,165
20240813,161300,432769650,23100,23100,23100,23100,0
20240813,161200,432769650,23100,23100,23100,23100,0
20240813,161100,432769650,23100,23100,23100,23100,0
20240813,161000,432769650,23100,23100,23100,23100,0
20240813,160900,432769650,23100,23100,23100,23100,0
20240813,160800,432769650,23100,23100,23100,23100,0
20240813,160700,432769650,23100,23100,23100,23100,0
20240813,160600,432769650,23100,23100,23100,23100,0
20240813,160500,432769650,23100,23100,23100,23100,0
20240813,160400,432769650,23100,23100,23100,23100,0
20240813,160300,432769650,23100,23100,23100,23100,0
20240813,160200,432769650,23100,23100,23100,23100,0
20240813,160100,432769650,23100,23100,23100,23100,0
20240813,160000,432769650,23100,23100,23100,23100,0
20240813,155900,432769650,23100,23100,23100,23100,0
20240813,155800,432769650,23100,23100,23100,23100,0
20240813,155700,432769650,23100,23100,23100,23100,0
20240813,155600,432769650,23100,23100,23100,23100,0
20240813,155500,432769650,23100,23100,23100,23100,0
20240813,155400,432769650,23100,23100,23100,23100,0
20240813,155300,432769650,23100,23100,23100,23100,0
20240813,155200,432769650,23100,23100,23100,23100,0
20240813,155100,432769650,23100,23100,23100,23100,0
20240813,155000,432769650,23100,23100,23100,23100,0
20240813,154900,432769650,23100,23100,23100,23100,0
20240813,154800,432769650,23100,23100,23100,23100,0
20240813,154700,432769650,23100,23100,23100,23100,0
20240813,154600,432769650,23100,23100,23100,23100,0
20240813,154500,432769650,23100,23100,23100,23100,0
20240813,154400,432769650,23100,23100,23100,23100,165
20240813,154300,432769650,23100,23100,23100,23100,0
20240813,154200,432769650,23100,23100,23100,23100,0
20240813,154100,432769650,23100,23100,23100,23100,0
20240813,154000,432769650,23100,23100,23100,23100,0
20240813,153900,432769650,23100,23100,23100,23100,0
20240813,153800,432769650,23100,23100,23100,23100,0
20240813,153700,432769650,23100,23100,23100,23100,0
20240813,153600,432769650,23100,23100,23100,23100,0
20240813,153500,432769650,23100,23100,23100,23100,0
20240813,153400,432769650,23100,23100,23100,23100,0
20240813,153300,432769650,23100,23100,23100,23100,0
20240813,153200,432769650,23100,23100,23100,23100,0
20240813,153100,432769650,23100,23100,23100,23100,0
20240813,153000,432769650,23100,23100,23100,23100,165
20240813,152900,428958150,23150,23150,23150,23150,0
20240813,152800,428958150,23150,23150,23150,23150,0
20240813,152700,428958150,23150,23150,23150,23150,0
20240813,152600,428958150,23150,23150,23150,23150,0
20240813,152500,428958150,23150,23150,23150,23150,0
20240813,152400,428958150,23150,23150,23150,23150,0
20240813,152300,428958150,23150,23150,23150,23150,0
20240813,152200,428958150,23150,23150,23150,23150,0
20240813,152100,428958150,23150,23150,23150,23150,0
20240813,152000,428958150,23150,23150,23150,23150,0
20240813,151900,428958150,23150,23150,23150,23100,41
20240813,151800,428009200,23150,23100,23150,23100,29
20240813,151700,427337950,23100,23100,23150,23100,21
20240813,151600,426852550,23150,23150,23150,23150,10
20240813,151500,426621050,23150,23150,23150,23150,2
20240813,151400,426574750,23150,23150,23150,23150,13
20240813,151300,426273800,23150,23150,23150,23150,29
20240813,151200,425602450,23150,23150,23150,23150,0
20240813,151100,425602450,23150,23150,23150,23150,0
20240813,151000,425602450,23150,23150,23150,23150,15
20240813,150900,425255200,23100,23100,23100,23100,0
20240813,150800,425255200,23100,23100,23100,23100,0
20240813,150700,425255200,23100,23150,23150,23100,192
20240813,150600,420810850,23150,23150,23150,23150,1
20240813,150500,420787700,23150,23150,23150,23150,10
20240813,150400,420556200,23200,23150,23200,23150,14
20240813,150300,420232050,23150,23150,23150,23150,0
20240813,150200,420232050,23150,23150,23150,23150,64
20240813,150100,418750450,23150,23150,23150,23150,15
20240813,150000,418403200,23150,23150,23150,23150,0
20240813,145900,418403200,23150,23100,23150,23100,591
20240813,145800,404749050,23100,23100,23100,23100,18
20240813,145700,404333250,23100,23100,23100,23100,500
20240813,145600,392783250,23100,23100,23100,23100,16
20240813,145500,392413650,23100,23100,23100,23100,0
20240813,145400,392413650,23100,23100,23100,23100,1
20240813,145300,392390550,23100,23100,23100,23100,15
20240813,145200,392044050,23100,23100,23100,23100,0
20240813,145100,392044050,23100,23100,23100,23100,16
20240813,145000,391674450,23050,23050,23050,23050,0
20240813,144900,391674450,23050,23050,23050,23050,14
20240813,144800,391351750,23100,23100,23100,23100,0
20240813,144700,391351750,23100,23100,23100,23100,15
20240813,144600,391005250,23100,23100,23100,23100,0
20240813,144500,391005250,23100,23100,23100,23100,17
20240813,144400,390612550,23050,23050,23050,23050,0
20240813,144300,390612550,23050,23050,23050,23050,1
20240813,144200,390589500,23100,23100,23100,23100,14
20240813,144100,390266100,23100,23100,23100,23100,0
20240813,144000,390266100,23100,23100,23100,23100,66
20240813,143900,388741500,23100,23100,23100,23100,1
20240813,143800,388718400,23100,23100,23100,23100,0
20240813,143700,388718400,23100,23100,23100,23100,0
20240813,143600,388718400,23100,23100,23100,23100,1
20240813,143500,388695300,23100,23100,23100,23100,10
20240813,143400,388464300,23050,23050,23050,23050,406
20240813,143300,379106000,23050,23000,23050,23000,584
20240813,143200,365663150,23000,23000,23000,23000,10
20240813,143100,365433150,23000,23000,23000,23000,2
20240813,143000,365387150,23000,23000,23000,23000,36
20240813,142900,364559150,23000,23000,23000,23000,9
20240813,142800,364352150,23000,23000,23000,23000,11
20240813,142700,364099150,23000,23000,23000,23000,18
20240813,142600,363685150,23000,23000,23000,23000,11
20240813,142500,363432150,23000,23000,23000,23000,9
20240813,142400,363225150,23000,23000,23000,23000,3
20240813,142300,363156150,23000,23000,23000,23000,9
20240813,142200,362949150,23000,23000,23000,23000,9
20240813,142100,362742150,23000,23000,23000,23000,9
20240813,142000,362535150,23000,23000,23000,23000,9
20240813,141900,362328150,23000,23000,23000,23000,0
20240813,141800,362328150,23000,23000,23000,23000,9
20240813,141700,362121150,23000,23000,23000,23000,0
20240813,141600,362121150,23000,23000,23000,23000,9
20240813,141500,361914150,23000,23000,23000,23000,0
20240813,141400,361914150,23000,23000,23000,23000,9
20240813,141300,361707150,22950,23000,23000,22950,34
20240813,141200,360926800,23000,23000,23000,23000,9
20240813,141100,360719800,23000,23000,23000,23000,0
20240813,141000,360719800,23000,23000,23000,23000,19
20240813,140900,360282800,23000,23000,23000,23000,2
20240813,140800,360236800,23000,23000,23000,23000,9
20240813,140700,360029800,23000,23000,23000,23000,9
20240813,140600,359822800,23000,23000,23000,23000,0
20240813,140500,359822800,23000,23000,23000,23000,9
20240813,140400,359615800,23000,23000,23000,23000,0
20240813,140300,359615800,23000,23000,23000,23000,10
20240813,140200,359385800,22950,23000,23000,22950,10
20240813,140100,359155850,23000,23000,23000,23000,1
20240813,140000,359132850,23000,23000,23000,23000,9
20240813,135900,358925850,22950,22950,22950,22950,1
20240813,135800,358902900,22950,22950,22950,22950,0
20240813,135700,358902900,22950,22950,22950,22950,0
20240813,135600,358902900,22950,22950,22950,22950,0
20240813,135500,358902900,22950,22950,22950,22950,0
20240813,135400,358902900,22950,22950,22950,22950,0
20240813,135300,358902900,22950,22950,22950,22950,3
20240813,135200,358834050,23000,23000,23000,23000,6
20240813,135100,358696050,23000,23000,23000,23000,25
20240813,135000,358121050,23000,23000,23000,23000,0
20240813,134900,358121050,23000,23000,23000,23000,0
20240813,134800,358121050,23000,23000,23000,23000,0
20240813,134700,358121050,23000,23000,23000,23000,0
20240813,134600,358121050,23000,23000,23000,23000,0
20240813,134500,358121050,23000,23000,23000,23000,0
20240813,134400,358121050,23000,23000,23000,23000,0
20240813,134300,358121050,23000,23000,23000,23000,0
20240813,134200,358121050,23000,23000,23000,23000,0
20240813,134100,358121050,23000,23000,23000,23000,0
20240813,134000,358121050,23000,23000,23000,23000,0
20240813,133900,358121050,23000,23000,23000,23000,0
20240813,133800,358121050,23000,23000,23000,23000,0
20240813,133700,358121050,23000,23000,23000,23000,0
20240813,133600,358121050,23000,23000,23000,23000,0
20240813,133500,358121050,23000,23000,23000,23000,0
20240813,133400,358121050,23000,23000,23000,23000,0
20240813,133300,358121050,23000,23000,23000,23000,16
20240813,133200,357753050,22950,22950,22950,22950,0
20240813,133100,357753050,22950,22950,22950,22950,0
20240813,133000,357753050,22950,22950,22950,22950,50
20240813,132900,356605550,22950,22950,22950,22950,0
20240813,132800,356605550,22950,22950,22950,22950,0
20240813,132700,356605550,22950,22950,22950,22950,0
20240813,132600,356605550,22950,22950,22950,22950,0
20240813,132500,356605550,22950,22950,22950,22950,0
20240813,132400,356605550,22950,22950,22950,22950,254
20240813,132300,350776250,22950,22950,22950,22950,14
20240813,132200,350454950,23000,23000,23000,23000,0
20240813,132100,350454950,23000,23000,23000,23000,0
20240813,132000,350454950,23000,23000,23000,23000,0
20240813,131900,350454950,23000,23000,23000,23000,0
20240813,131800,350454950,23000,23000,23000,23000,0
20240813,131700,350454950,23000,23000,23000,23000,0
20240813,131600,350454950,23000,23000,23000,23000,0
20240813,131500,350454950,23000,23000,23000,23000,0
20240813,131400,350454950,23000,23000,23000,23000,0
20240813,131300,350454950,23000,23000,23000,23000,0
20240813,131200,350454950,23000,23000,23000,23000,0
20240813,131100,350454950,23000,23000,23000,23000,0
20240813,131000,350454950,23000,23000,23000,23000,3
20240813,130900,350385950,23000,23000,23000,23000,0
20240813,130800,350385950,23000,23000,23000,23000,0
20240813,130700,350385950,23000,23000,23000,23000,0
20240813,130600,350385950,23000,23000,23000,23000,0
20240813,130500,350385950,23000,23000,23000,23000,0
20240813,130400,350385950,23000,23000,23000,23000,0
20240813,130300,350385950,23000,23000,23000,23000,0
20240813,130200,350385950,23000,23000,23000,23000,0
20240813,130100,350385950,23000,23000,23000,23000,0
20240813,130000,350385950,23000,23000,23000,23000,0
20240813,125900,350385950,23000,23000,23000,23000,0
20240813,125800,350385950,23000,23050,23050,23000,383
20240813,125700,341576200,23050,23050,23050,23050,0
20240813,125600,341576200,23050,23050,23050,23050,0
20240813,125500,341576200,23050,23050,23050,23050,0
20240813,125400,341576200,23050,23050,23050,23050,0
20240813,125300,341576200,23050,23050,23050,23050,0
20240813,125200,341576200,23050,23050,23050,23050,0
20240813,125100,341576200,23050,23050,23050,23050,0
20240813,125000,341576200,23050,23050,23050,23050,0
20240813,124900,341576200,23050,23050,23050,23050,0
20240813,124800,341576200,23050,23050,23050,23050,0
20240813,124700,341576200,23050,23050,23050,23050,0
20240813,124600,341576200,23050,23050,23050,23050,0
20240813,124500,341576200,23050,23050,23050,23050,0
20240813,124400,341576200,23050,23050,23050,23050,0
20240813,124300,341576200,23050,23050,23050,23050,0
20240813,124200,341576200,23050,23000,23050,23000,472
20240813,124100,330718900,23050,23050,23050,23050,0
20240813,124000,330718900,23050,23050,23050,23050,0
20240813,123900,330718900,23050,23050,23050,23050,0
20240813,123800,330718900,23050,23050,23050,23050,0
20240813,123700,330718900,23050,23050,23050,23050,0
20240813,123600,330718900,23050,23050,23050,23050,9
20240813,123500,330511450,23050,23050,23050,23050,0
20240813,123400,330511450,23050,23050,23050,23050,0
20240813,123300,330511450,23050,23050,23050,23050,0
20240813,123200,330511450,23050,23050,23050,23050,50
20240813,123100,329358950,23050,23050,23050,23050,0
20240813,123000,329358950,23050,23050,23050,23050,11
20240813,122900,329105400,23050,23050,23050,23050,0
20240813,122800,329105400,23050,23050,23050,23050,0
20240813,122700,329105400,23050,23050,23050,23050,0
20240813,122600,329105400,23050,23050,23050,23050,0
20240813,122500,329105400,23050,23050,23050,23050,20
20240813,122400,328644400,23050,23050,23050,23050,0
20240813,122300,328644400,23050,23050,23050,23050,30
20240813,122200,327952900,23050,23050,23050,23050,0
20240813,122100,327952900,23050,23050,23050,23050,0
20240813,122000,327952900,23050,23050,23050,23050,0
20240813,121900,327952900,23050,23050,23050,23050,0
20240813,121800,327952900,23050,23050,23050,23050,0
20240813,121700,327952900,23050,23050,23050,23050,0
20240813,121600,327952900,23050,23050,23050,23050,0
20240813,121500,327952900,23050,23050,23050,23050,0
20240813,121400,327952900,23050,23050,23050,23050,0
20240813,121300,327952900,23050,23050,23050,23050,0
20240813,121200,327952900,23050,23050,23050,23050,0
20240813,121100,327952900,23050,23050,23050,23050,193
20240813,121000,323504250,23050,23050,23050,23050,25
20240813,120900,322928000,23000,23000,23000,23000,0
20240813,120800,322928000,23000,23000,23000,23000,30
20240813,120700,322238000,23050,23050,23050,23050,9
20240813,120600,322030550,23050,23050,23050,23050,25
20240813,120500,321454300,23050,23050,23050,23050,14
20240813,120400,321131600,23050,23050,23050,23050,0
20240813,120300,321131600,23050,23050,23050,23050,2
20240813,120200,321085500,23050,23050,23050,23050,0
20240813,120100,321085500,23050,23050,23050,23050,21
20240813,120000,320601450,23000,23000,23000,23000,0
20240813,115900,320601450,23000,23000,23000,23000,0
20240813,115800,320601450,23000,23000,23000,23000,0
20240813,115700,320601450,23000,23000,23000,23000,0
20240813,115600,320601450,23000,23000,23000,23000,0
20240813,115500,320601450,23000,23000,23000,23000,2
20240813,115400,320555450,23050,23050,23050,23050,24
20240813,115300,320002250,23050,23050,23050,23050,0
20240813,115200,320002250,23050,23050,23050,23050,0
20240813,115100,320002250,23050,23050,23050,23050,300
20240813,115000,313087250,23050,23050,23050,23050,0
20240813,114900,313087250,23050,23050,23050,23050,0
20240813,114800,313087250,23050,23050,23050,23050,2
20240813,114700,313041150,23050,23050,23050,23050,13
20240813,114600,312741500,23050,23050,23050,23050,10
20240813,114500,312511000,23000,23000,23000,23000,0
20240813,114400,312511000,23000,23000,23000,23000,0
20240813,114300,312511000,23000,23000,23000,23000,0
20240813,114200,312511000,23000,23000,23000,23000,0
20240813,114100,312511000,23000,23000,23000,23000,15
20240813,114000,312166000,23000,23000,23000,23000,0
20240813,113900,312166000,23000,23000,23000,23000,319
20240813,113800,304829000,22950,22950,22950,22950,0
20240813,113700,304829000,22950,22950,22950,22950,209
20240813,113600,300032450,22900,22900,22900,22900,0
20240813,113500,300032450,22900,22900,22900,22900,0
20240813,113400,300032450,22900,22900,22900,22900,0
20240813,113300,300032450,22900,22900,22900,22900,198
20240813,113200,295498250,22900,22950,22950,22900,126
20240813,113100,292608450,22900,22900,22900,22900,0
20240813,113000,292608450,22900,22750,22900,22750,2040
20240813,112900,245895450,22750,22650,22750,22650,28
20240813,112800,245259450,22750,22700,22750,22650,358
20240813,112700,237145150,22700,22700,22700,22700,775
20240813,112600,219552650,22700,22850,22850,22700,1043
20240813,112500,195811300,22850,22850,22850,22850,250
20240813,112400,190098800,22850,22850,22850,22850,0
20240813,112300,190098800,22850,22900,22900,22850,640
20240813,112200,175444050,22950,22950,22950,22950,0
20240813,112100,175444050,22950,22950,22950,22950,1
20240813,112000,175421100,22900,22900,22900,22900,0
20240813,111900,175421100,22900,22900,22900,22900,40
20240813,111800,174505100,22950,22950,22950,22950,1
20240813,111700,174482150,22950,22950,22950,22950,1
20240813,111600,174459200,22950,22950,22950,22950,1
20240813,111500,174436250,22900,22900,22900,22900,10
20240813,111400,174207250,22950,22950,22950,22950,2
20240813,111300,174161350,22950,22950,22950,22950,1
20240813,111200,174138400,22950,22950,22950,22950,0
20240813,111100,174138400,22950,22950,22950,22950,0
20240813,111000,174138400,22950,22950,22950,22950,25
20240813,110900,173564650,22900,22900,22900,22900,0
20240813,110800,173564650,22900,22900,22900,22900,0
20240813,110700,173564650,22900,22900,22900,22900,50
20240813,110600,172419650,22950,22950,22950,22950,0
20240813,110500,172419650,22950,22950,22950,22950,11
20240813,110400,172167200,22900,22900,22900,22900,0
20240813,110300,172167200,22900,22900,22900,22900,1
20240813,110200,172144300,22850,22850,22850,22850,0
20240813,110100,172144300,22850,22850,22850,22850,0
20240813,110000,172144300,22850,22850,22850,22850,0
20240813,105900,172144300,22850,22850,22850,22850,1
20240813,105800,172121450,22850,22850,22850,22850,0
20240813,105700,172121450,22850,22850,22850,22850,0
20240813,105600,172121450,22850,22850,22850,22850,0
20240813,105500,172121450,22850,22850,22850,22850,1
20240813,105400,172098600,22900,22900,22900,22900,62
20240813,105300,170678800,22850,22850,22850,22850,0
20240813,105200,170678800,22850,22850,22850,22850,13
20240813,105100,170381750,22800,22800,22800,22800,0
20240813,105000,170381750,22800,22800,22800,22800,0
20240813,104900,170381750,22800,22800,22800,22800,0
20240813,104800,170381750,22800,22800,22800,22800,1
20240813,104700,170358950,22800,22800,22800,22800,0
20240813,104600,170358950,22800,22800,22800,22800,0
20240813,104500,170358950,22800,22800,22800,22800,0
20240813,104400,170358950,22800,22850,22850,22800,50
20240813,104300,169218400,22850,22850,22850,22850,66
20240813,104200,167710300,22800,22800,22800,22800,90
20240813,104100,165658300,22850,22850,22850,22850,24
20240813,104000,165109900,22850,22850,22850,22850,1
20240813,103900,165087050,22850,22850,22850,22850,0
20240813,103800,165087050,22850,22850,22850,22850,0
20240813,103700,165087050,22850,22850,22850,22850,0
20240813,103600,165087050,22850,22850,22850,22850,46
20240813,103500,164035950,22750,22750,22750,22750,394
20240813,103400,155072450,22800,22750,22800,22750,307
20240813,103300,148087600,22800,22800,22800,22800,62
20240813,103200,146674000,22850,22850,22850,22850,0
20240813,103100,146674000,22850,22850,22850,22850,0
20240813,103000,146674000,22850,22850,22850,22850,3
20240813,102900,146605450,22800,22850,22850,22800,359
20240813,102800,138416750,22850,22850,22850,22850,0
20240813,102700,138416750,22850,22850,22850,22850,59
20240813,102600,137068600,22850,22850,22850,22850,19
20240813,102500,136634450,22850,22850,22850,22850,151
20240813,102400,133184100,22800,22800,22800,22800,0
20240813,102300,133184100,22800,22800,22800,22800,30
20240813,102200,132500100,22800,22800,22800,22800,0
20240813,102100,132500100,22800,22800,22800,22800,50
20240813,102000,131360100,22850,22800,22850,22800,67
20240813,101900,129831550,22850,22850,22850,22850,16
20240813,101800,129465950,22800,22800,22800,22800,0
20240813,101700,129465950,22800,22800,22800,22800,1
20240813,101600,129443150,22850,22850,22850,22850,0
20240813,101500,129443150,22850,22800,22850,22800,21
20240813,101400,128963950,22850,22850,22850,22850,16
20240813,101300,128598350,22800,22850,22850,22800,109
20240813,101200,126108050,22850,22850,22850,22850,0
20240813,101100,126108050,22850,22850,22850,22850,25
20240813,101000,125536800,22850,22900,22900,22850,1275
20240813,100900,96389000,23050,23050,23050,23050,0
20240813,100800,96389000,23050,22950,23050,22950,46
20240813,100700,95333100,22950,22950,22950,22950,0
20240813,100600,95333100,22950,22950,22950,22950,0
20240813,100500,95333100,22950,23000,23000,22950,72
20240813,100400,93679800,22950,22950,22950,22950,1
20240813,100300,93656850,23000,23000,23000,23000,30
20240813,100200,92966850,23000,23000,23000,23000,6
20240813,100100,92828850,23000,23000,23000,23000,22
20240813,100000,92322850,23000,23000,23000,23000,0
20240813,095900,92322850,23000,23000,23000,23000,19
20240813,095800,91885850,22950,22950,22950,22950,5
20240813,095700,91771100,22950,22950,22950,22950,0
20240813,095600,91771100,22950,22950,22950,22950,72
20240813,095500,90118700,22950,22950,22950,22950,37
20240813,095400,89269550,22950,22950,22950,22950,19
20240813,095300,88833500,22950,22950,22950,22950,54
20240813,095200,87594200,22950,22950,22950,22950,19
20240813,095100,87158150,22900,22900,22900,22900,0
20240813,095000,87158150,22900,22900,22900,22900,89
20240813,094900,85120050,22900,22900,22900,22900,0
20240813,094800,85120050,22900,22900,22900,22900,54
20240813,094700,83883450,22900,22900,22900,22900,0
20240813,094600,83883450,22900,22900,22900,22900,10
20240813,094500,83654450,22850,22900,22900,22850,589
20240813,094400,70194300,22900,22900,22950,22900,337
20240813,094300,62476200,22900,22900,22900,22900,80
20240813,094200,60644200,22950,22900,22950,22900,131
20240813,094100,57643050,22950,22950,22950,22900,34
20240813,094000,56863750,22950,22950,22950,22950,0
20240813,093900,56863750,22950,22950,22950,22950,0
20240813,093800,56863750,22950,22950,22950,22950,29
20240813,093700,56198200,22950,22950,22950,22950,0
20240813,093600,56198200,22950,22950,22950,22950,2
20240813,093500,56152300,22900,22950,22950,22900,96
20240813,093400,53953100,22900,22900,22900,22900,100
20240813,093300,51663100,22950,22900,22950,22900,100
20240813,093200,49371600,22900,22900,22900,22900,0
20240813,093100,49371600,22900,22950,22950,22900,39
20240813,093000,48478450,22900,22900,22950,22850,145
20240813,092900,45158050,22900,22900,22900,22900,68
20240813,092800,43600850,22950,22950,22950,22950,0
20240813,092700,43600850,22950,22950,22950,22950,16
20240813,092600,43233650,22900,22900,22900,22900,0
20240813,092500,43233650,22900,22900,22900,22900,2
20240813,092400,43187850,22950,22950,23000,22950,91
20240813,092300,41099350,22950,22950,22950,22950,14
20240813,092200,40778050,23000,23000,23000,23000,0
20240813,092100,40778050,23000,23000,23000,23000,0
20240813,092000,40778050,23000,23000,23000,23000,2
20240813,091900,40732050,23000,23000,23000,23000,31
20240813,091800,40019050,23150,23150,23150,23150,1
20240813,091700,39995900,23100,23100,23100,23100,0
20240813,091600,39995900,23100,22950,23100,22900,581
20240813,091500,26627250,22900,22900,22900,22900,7
20240813,091400,26466950,22950,22950,22950,22950,1
20240813,091300,26444000,22950,22950,22950,22950,1
20240813,091200,26421050,22950,22950,22950,22950,90
20240813,091100,24355550,22950,22950,22950,22950,0
20240813,091000,24355550,22950,22950,23000,22950,288
20240813,090900,17745300,22950,23050,23050,22950,167
20240813,090800,13906700,23050,23050,23050,23050,59
20240813,090700,12546750,23100,23100,23100,23100,4
20240813,090600,12454350,23100,23100,23100,23100,22
20240813,090500,11946150,23150,23150,23150,23150,11
20240813,090400,11691500,23150,23150,23150,23150,148
20240813,090300,8265300,23150,23100,23150,23100,71
20240813,090200,6624400,23100,23100,23100,23100,4
20240813,090100,6532000,23000,23000,23000,23000,0
20240813,090000,6532000,23000,23000,23000,23000,284