KissMeData/033270/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191400,840957950,23350,23350,23350,23350,424
20240816,191300,840957950,23350,23350,23350,23350,0
20240816,191200,840957950,23350,23350,23350,23350,0
20240816,191100,840957950,23350,23350,23350,23350,0
20240816,191000,840957950,23350,23350,23350,23350,0
20240816,190900,840957950,23350,23350,23350,23350,0
20240816,190800,840957950,23350,23350,23350,23350,0
20240816,190700,840957950,23350,23350,23350,23350,0
20240816,190600,840957950,23350,23350,23350,23350,0
20240816,190500,840957950,23350,23350,23350,23350,0
20240816,190400,840957950,23350,23350,23350,23350,0
20240816,190300,840957950,23350,23350,23350,23350,0
20240816,190200,840957950,23350,23350,23350,23350,0
20240816,190100,840957950,23350,23350,23350,23350,0
20240816,190000,840957950,23350,23350,23350,23350,0
20240816,185900,840957950,23350,23350,23350,23350,0
20240816,185800,840957950,23350,23350,23350,23350,0
20240816,185700,840957950,23350,23350,23350,23350,0
20240816,185600,840957950,23350,23350,23350,23350,0
20240816,185500,840957950,23350,23350,23350,23350,0
20240816,185400,840957950,23350,23350,23350,23350,0
20240816,185300,840957950,23350,23350,23350,23350,0
20240816,185200,840957950,23350,23350,23350,23350,0
20240816,185100,840957950,23350,23350,23350,23350,0
20240816,185000,840957950,23350,23350,23350,23350,0
20240816,184900,840957950,23350,23350,23350,23350,0
20240816,184800,840957950,23350,23350,23350,23350,0
20240816,184700,840957950,23350,23350,23350,23350,0
20240816,184600,840957950,23350,23350,23350,23350,0
20240816,184500,840957950,23350,23350,23350,23350,0
20240816,184400,840957950,23350,23350,23350,23350,424
20240816,184300,840957950,23350,23350,23350,23350,0
20240816,184200,840957950,23350,23350,23350,23350,0
20240816,184100,840957950,23350,23350,23350,23350,0
20240816,184000,840957950,23350,23350,23350,23350,0
20240816,183900,840957950,23350,23350,23350,23350,0
20240816,183800,840957950,23350,23350,23350,23350,0
20240816,183700,840957950,23350,23350,23350,23350,0
20240816,183600,840957950,23350,23350,23350,23350,0
20240816,183500,840957950,23350,23350,23350,23350,0
20240816,183400,840957950,23350,23350,23350,23350,0
20240816,183300,840957950,23350,23350,23350,23350,0
20240816,183200,840957950,23350,23350,23350,23350,0
20240816,183100,840957950,23350,23350,23350,23350,0
20240816,183000,840957950,23350,23350,23350,23350,0
20240816,182900,840957950,23350,23350,23350,23350,0
20240816,182800,840957950,23350,23350,23350,23350,0
20240816,182700,840957950,23350,23350,23350,23350,0
20240816,182600,840957950,23350,23350,23350,23350,0
20240816,182500,840957950,23350,23350,23350,23350,0
20240816,182400,840957950,23350,23350,23350,23350,0
20240816,182300,840957950,23350,23350,23350,23350,0
20240816,182200,840957950,23350,23350,23350,23350,0
20240816,182100,840957950,23350,23350,23350,23350,0
20240816,182000,840957950,23350,23350,23350,23350,0
20240816,181900,840957950,23350,23350,23350,23350,0
20240816,181800,840957950,23350,23350,23350,23350,0
20240816,181700,840957950,23350,23350,23350,23350,0
20240816,181600,840957950,23350,23350,23350,23350,0
20240816,181500,840957950,23350,23350,23350,23350,0
20240816,181400,840957950,23350,23350,23350,23350,424
20240816,181300,840957950,23350,23350,23350,23350,0
20240816,181200,840957950,23350,23350,23350,23350,0
20240816,181100,840957950,23350,23350,23350,23350,0
20240816,181000,840957950,23350,23350,23350,23350,0
20240816,180900,840957950,23350,23350,23350,23350,0
20240816,180800,840957950,23350,23350,23350,23350,0
20240816,180700,840957950,23350,23350,23350,23350,0
20240816,180600,840957950,23350,23350,23350,23350,0
20240816,180500,840957950,23350,23350,23350,23350,0
20240816,180400,840957950,23350,23350,23350,23350,0
20240816,180300,840957950,23350,23350,23350,23350,0
20240816,180200,840957950,23350,23350,23350,23350,0
20240816,180100,840957950,23350,23350,23350,23350,0
20240816,180000,840957950,23350,23350,23350,23350,0
20240816,175900,840957950,23350,23350,23350,23350,0
20240816,175800,840957950,23350,23350,23350,23350,0
20240816,175700,840957950,23350,23350,23350,23350,0
20240816,175600,840957950,23350,23350,23350,23350,0
20240816,175500,840957950,23350,23350,23350,23350,0
20240816,175400,840957950,23350,23350,23350,23350,0
20240816,175300,840957950,23350,23350,23350,23350,0
20240816,175200,840957950,23350,23350,23350,23350,0
20240816,175100,840957950,23350,23350,23350,23350,0
20240816,175000,840957950,23350,23350,23350,23350,0
20240816,174900,840957950,23350,23350,23350,23350,0
20240816,174800,840957950,23350,23350,23350,23350,0
20240816,174700,840957950,23350,23350,23350,23350,0
20240816,174600,840957950,23350,23350,23350,23350,0
20240816,174500,840957950,23350,23350,23350,23350,0
20240816,174400,840957950,23350,23350,23350,23350,424
20240816,174300,840957950,23350,23350,23350,23350,0
20240816,174200,840957950,23350,23350,23350,23350,0
20240816,174100,840957950,23350,23350,23350,23350,0
20240816,174000,840957950,23350,23350,23350,23350,0
20240816,173900,840957950,23350,23350,23350,23350,0
20240816,173800,840957950,23350,23350,23350,23350,0
20240816,173700,840957950,23350,23350,23350,23350,0
20240816,173600,840957950,23350,23350,23350,23350,0
20240816,173500,840957950,23350,23350,23350,23350,0
20240816,173400,840957950,23350,23350,23350,23350,0
20240816,173300,840957950,23350,23350,23350,23350,0
20240816,173200,840957950,23350,23350,23350,23350,0
20240816,173100,840957950,23350,23350,23350,23350,0
20240816,173000,840957950,23350,23350,23350,23350,0
20240816,172900,840957950,23350,23350,23350,23350,0
20240816,172800,840957950,23350,23350,23350,23350,0
20240816,172700,840957950,23350,23350,23350,23350,0
20240816,172600,840957950,23350,23350,23350,23350,0
20240816,172500,840957950,23350,23350,23350,23350,0
20240816,172400,840957950,23350,23350,23350,23350,0
20240816,172300,840957950,23350,23350,23350,23350,0
20240816,172200,840957950,23350,23350,23350,23350,0
20240816,172100,840957950,23350,23350,23350,23350,0
20240816,172000,840957950,23350,23350,23350,23350,0
20240816,171900,840957950,23350,23350,23350,23350,0
20240816,171800,840957950,23350,23350,23350,23350,0
20240816,171700,840957950,23350,23350,23350,23350,0
20240816,171600,840957950,23350,23350,23350,23350,0
20240816,171500,840957950,23350,23350,23350,23350,0
20240816,171400,840957950,23350,23350,23350,23350,424
20240816,171300,840957950,23350,23350,23350,23350,0
20240816,171200,840957950,23350,23350,23350,23350,0
20240816,171100,840957950,23350,23350,23350,23350,0
20240816,171000,840957950,23350,23350,23350,23350,0
20240816,170900,840957950,23350,23350,23350,23350,0
20240816,170800,840957950,23350,23350,23350,23350,0
20240816,170700,840957950,23350,23350,23350,23350,0
20240816,170600,840957950,23350,23350,23350,23350,0
20240816,170500,840957950,23350,23350,23350,23350,0
20240816,170400,840957950,23350,23350,23350,23350,0
20240816,170300,840957950,23350,23350,23350,23350,0
20240816,170200,840957950,23350,23350,23350,23350,0
20240816,170100,840957950,23350,23350,23350,23350,0
20240816,170000,840957950,23350,23350,23350,23350,0
20240816,165900,840957950,23350,23350,23350,23350,0
20240816,165800,840957950,23350,23350,23350,23350,0
20240816,165700,840957950,23350,23350,23350,23350,0
20240816,165600,840957950,23350,23350,23350,23350,0
20240816,165500,840957950,23350,23350,23350,23350,0
20240816,165400,840957950,23350,23350,23350,23350,0
20240816,165300,840957950,23350,23350,23350,23350,0
20240816,165200,840957950,23350,23350,23350,23350,0
20240816,165100,840957950,23350,23350,23350,23350,0
20240816,165000,840957950,23350,23350,23350,23350,0
20240816,164900,840957950,23350,23350,23350,23350,0
20240816,164800,840957950,23350,23350,23350,23350,0
20240816,164700,840957950,23350,23350,23350,23350,0
20240816,164600,840957950,23350,23350,23350,23350,0
20240816,164500,840957950,23350,23350,23350,23350,0
20240816,164400,840957950,23350,23350,23350,23350,424
20240816,164300,840957950,23350,23350,23350,23350,0
20240816,164200,840957950,23350,23350,23350,23350,0
20240816,164100,840957950,23350,23350,23350,23350,0
20240816,164000,840957950,23350,23350,23350,23350,0
20240816,163900,840957950,23350,23350,23350,23350,0
20240816,163800,840957950,23350,23350,23350,23350,0
20240816,163700,840957950,23350,23350,23350,23350,0
20240816,163600,840957950,23350,23350,23350,23350,0
20240816,163500,840957950,23350,23350,23350,23350,0
20240816,163400,840957950,23350,23350,23350,23350,0
20240816,163300,840957950,23350,23350,23350,23350,0
20240816,163200,840957950,23350,23350,23350,23350,0
20240816,163100,840957950,23350,23350,23350,23350,0
20240816,163000,840957950,23350,23350,23350,23350,0
20240816,162900,840957950,23350,23350,23350,23350,0
20240816,162800,840957950,23350,23350,23350,23350,0
20240816,162700,840957950,23350,23350,23350,23350,0
20240816,162600,840957950,23350,23350,23350,23350,0
20240816,162500,840957950,23350,23350,23350,23350,0
20240816,162400,840957950,23350,23350,23350,23350,0
20240816,162300,840957950,23350,23350,23350,23350,0
20240816,162200,840957950,23350,23350,23350,23350,0
20240816,162100,840957950,23350,23350,23350,23350,0
20240816,162000,840957950,23350,23350,23350,23350,0
20240816,161900,840957950,23350,23350,23350,23350,0
20240816,161800,840957950,23350,23350,23350,23350,0
20240816,161700,840957950,23350,23350,23350,23350,0
20240816,161600,840957950,23350,23350,23350,23350,0
20240816,161500,840957950,23350,23350,23350,23350,0
20240816,161400,840957950,23350,23350,23350,23350,424
20240816,161300,840957950,23350,23350,23350,23350,0
20240816,161200,840957950,23350,23350,23350,23350,0
20240816,161100,840957950,23350,23350,23350,23350,0
20240816,161000,840957950,23350,23350,23350,23350,0
20240816,160900,840957950,23350,23350,23350,23350,0
20240816,160800,840957950,23350,23350,23350,23350,0
20240816,160700,840957950,23350,23350,23350,23350,0
20240816,160600,840957950,23350,23350,23350,23350,0
20240816,160500,840957950,23350,23350,23350,23350,0
20240816,160400,840957950,23350,23350,23350,23350,0
20240816,160300,840957950,23350,23350,23350,23350,0
20240816,160200,840957950,23350,23350,23350,23350,0
20240816,160100,840957950,23350,23350,23350,23350,0
20240816,160000,840957950,23350,23350,23350,23350,0
20240816,155900,840957950,23350,23350,23350,23350,0
20240816,155800,840957950,23350,23350,23350,23350,0
20240816,155700,840957950,23350,23350,23350,23350,0
20240816,155600,840957950,23350,23350,23350,23350,0
20240816,155500,840957950,23350,23350,23350,23350,0
20240816,155400,840957950,23350,23350,23350,23350,0
20240816,155300,840957950,23350,23350,23350,23350,0
20240816,155200,840957950,23350,23350,23350,23350,0
20240816,155100,840957950,23350,23350,23350,23350,0
20240816,155000,840957950,23350,23350,23350,23350,0
20240816,154900,840957950,23350,23350,23350,23350,0
20240816,154800,840957950,23350,23350,23350,23350,0
20240816,154700,840957950,23350,23350,23350,23350,0
20240816,154600,840957950,23350,23350,23350,23350,0
20240816,154500,840957950,23350,23350,23350,23350,0
20240816,154400,840957950,23350,23350,23350,23350,424
20240816,154300,840957950,23350,23350,23350,23350,0
20240816,154200,840957950,23350,23350,23350,23350,0
20240816,154100,840957950,23350,23350,23350,23350,0
20240816,154000,840957950,23350,23350,23350,23350,0
20240816,153900,840957950,23350,23350,23350,23350,0
20240816,153800,840957950,23350,23350,23350,23350,0
20240816,153700,840957950,23350,23350,23350,23350,0
20240816,153600,840957950,23350,23350,23350,23350,0
20240816,153500,840957950,23350,23350,23350,23350,0
20240816,153400,840957950,23350,23350,23350,23350,0
20240816,153300,840957950,23350,23350,23350,23350,0
20240816,153200,840957950,23350,23350,23350,23350,0
20240816,153100,840957950,23350,23350,23350,23350,0
20240816,153000,840957950,23350,23350,23350,23350,424
20240816,152900,831057550,23350,23350,23350,23350,0
20240816,152800,831057550,23350,23350,23350,23350,0
20240816,152700,831057550,23350,23350,23350,23350,0
20240816,152600,831057550,23350,23350,23350,23350,0
20240816,152500,831057550,23350,23350,23350,23350,0
20240816,152400,831057550,23350,23350,23350,23350,0
20240816,152300,831057550,23350,23350,23350,23350,0
20240816,152200,831057550,23350,23350,23350,23350,0
20240816,152100,831057550,23350,23350,23350,23350,0
20240816,152000,831057550,23350,23350,23350,23350,0
20240816,151900,831057550,23350,23300,23350,23300,12
20240816,151800,830777900,23250,23250,23250,23250,0
20240816,151700,830777900,23250,23250,23250,23250,20
20240816,151600,830312900,23250,23250,23250,23250,548
20240816,151500,817571900,23250,23300,23300,23250,167
20240816,151400,813684400,23300,23300,23300,23300,0
20240816,151300,813684400,23300,23300,23300,23300,0
20240816,151200,813684400,23300,23300,23300,23300,0
20240816,151100,813684400,23300,23300,23300,23300,0
20240816,151000,813684400,23300,23300,23300,23300,0
20240816,150900,813684400,23300,23300,23300,23300,74
20240816,150800,811960200,23350,23350,23350,23350,0
20240816,150700,811960200,23350,23350,23350,23350,0
20240816,150600,811960200,23350,23350,23350,23350,1
20240816,150500,811936850,23300,23350,23350,23300,2
20240816,150400,811890200,23350,23350,23350,23350,0
20240816,150300,811890200,23350,23350,23350,23350,0
20240816,150200,811890200,23350,23350,23350,23350,4
20240816,150100,811796800,23250,23250,23250,23250,0
20240816,150000,811796800,23250,23250,23250,23250,0
20240816,145900,811796800,23250,23250,23350,23250,9
20240816,145800,811587050,23250,23300,23350,23250,314
20240816,145700,804269400,23350,23350,23350,23350,114
20240816,145600,801607500,23350,23350,23350,23350,0
20240816,145500,801607500,23350,23350,23350,23350,0
20240816,145400,801607500,23350,23350,23350,23350,2
20240816,145300,801560800,23350,23350,23350,23350,0
20240816,145200,801560800,23350,23350,23350,23350,100
20240816,145100,799225800,23300,23300,23300,23300,0
20240816,145000,799225800,23300,23300,23300,23300,20
20240816,144900,798759800,23400,23400,23400,23400,0
20240816,144800,798759800,23400,23400,23400,23400,0
20240816,144700,798759800,23400,23400,23400,23400,0
20240816,144600,798759800,23400,23400,23400,23400,60
20240816,144500,797355800,23350,23350,23350,23350,0
20240816,144400,797355800,23350,23350,23350,23350,0
20240816,144300,797355800,23350,23350,23350,23350,0
20240816,144200,797355800,23350,23350,23350,23350,0
20240816,144100,797355800,23350,23350,23350,23350,0
20240816,144000,797355800,23350,23350,23350,23350,0
20240816,143900,797355800,23350,23350,23350,23350,0
20240816,143800,797355800,23350,23300,23350,23300,14
20240816,143700,797029400,23300,23300,23300,23300,0
20240816,143600,797029400,23300,23300,23300,23300,4
20240816,143500,796936200,23300,23350,23350,23300,95
20240816,143400,794718200,23350,23350,23350,23350,0
20240816,143300,794718200,23350,23350,23350,23350,0
20240816,143200,794718200,23350,23350,23350,23350,0
20240816,143100,794718200,23350,23350,23350,23350,0
20240816,143000,794718200,23350,23350,23350,23350,0
20240816,142900,794718200,23350,23350,23350,23350,0
20240816,142800,794718200,23350,23350,23350,23350,0
20240816,142700,794718200,23350,23350,23350,23350,0
20240816,142600,794718200,23350,23350,23350,23350,0
20240816,142500,794718200,23350,23350,23350,23350,0
20240816,142400,794718200,23350,23350,23350,23350,0
20240816,142300,794718200,23350,23350,23350,23350,0
20240816,142200,794718200,23350,23350,23350,23350,1
20240816,142100,794694850,23350,23350,23350,23350,0
20240816,142000,794694850,23350,23350,23350,23350,1
20240816,141900,794671500,23350,23350,23350,23350,0
20240816,141800,794671500,23350,23350,23350,23350,0
20240816,141700,794671500,23350,23350,23350,23350,0
20240816,141600,794671500,23350,23350,23350,23350,20
20240816,141500,794204500,23350,23350,23350,23350,40
20240816,141400,793270500,23350,23350,23350,23350,20
20240816,141300,792803500,23400,23400,23400,23400,0
20240816,141200,792803500,23400,23400,23400,23400,0
20240816,141100,792803500,23400,23400,23400,23400,5
20240816,141000,792686500,23350,23350,23350,23350,0
20240816,140900,792686500,23350,23350,23350,23350,20
20240816,140800,792219500,23300,23300,23300,23300,0
20240816,140700,792219500,23300,23300,23300,23300,0
20240816,140600,792219500,23300,23300,23300,23300,1
20240816,140500,792196200,23300,23300,23300,23300,0
20240816,140400,792196200,23300,23300,23300,23300,48
20240816,140300,791077800,23300,23300,23300,23300,5
20240816,140200,790961300,23300,23300,23300,23300,100
20240816,140100,788631300,23400,23400,23400,23400,1
20240816,140000,788607900,23400,23400,23400,23400,0
20240816,135900,788607900,23400,23400,23400,23400,1
20240816,135800,788584500,23400,23400,23400,23400,7
20240816,135700,788420700,23400,23400,23400,23400,0
20240816,135600,788420700,23400,23400,23400,23400,1
20240816,135500,788397300,23350,23350,23350,23300,1186
20240816,135400,760705650,23350,23350,23350,23350,0
20240816,135300,760705650,23350,23350,23350,23350,15
20240816,135200,760355400,23350,23350,23350,23350,0
20240816,135100,760355400,23350,23350,23350,23350,0
20240816,135000,760355400,23350,23350,23350,23350,0
20240816,134900,760355400,23350,23350,23350,23350,0
20240816,134800,760355400,23350,23350,23350,23350,0
20240816,134700,760355400,23350,23350,23350,23350,0
20240816,134600,760355400,23350,23350,23350,23350,0
20240816,134500,760355400,23350,23350,23350,23350,0
20240816,134400,760355400,23350,23350,23350,23350,0
20240816,134300,760355400,23350,23350,23350,23350,0
20240816,134200,760355400,23350,23350,23350,23350,230
20240816,134100,754984900,23350,23350,23350,23350,0
20240816,134000,754984900,23350,23350,23350,23350,23
20240816,133900,754447850,23250,23250,23250,23250,0
20240816,133800,754447850,23250,23250,23250,23250,0
20240816,133700,754447850,23250,23250,23250,23250,0
20240816,133600,754447850,23250,23250,23250,23250,0
20240816,133500,754447850,23250,23250,23250,23250,0
20240816,133400,754447850,23250,23250,23250,23250,21
20240816,133300,753959600,23250,23250,23250,23250,0
20240816,133200,753959600,23250,23250,23250,23250,0
20240816,133100,753959600,23250,23250,23250,23250,0
20240816,133000,753959600,23250,23250,23250,23250,0
20240816,132900,753959600,23250,23250,23250,23250,80
20240816,132800,752099600,23250,23250,23250,23250,3
20240816,132700,752029850,23250,23250,23300,23250,175
20240816,132600,747955600,23300,23300,23300,23300,11
20240816,132500,747699300,23350,23350,23350,23350,0
20240816,132400,747699300,23350,23350,23350,23350,0
20240816,132300,747699300,23350,23350,23350,23350,0
20240816,132200,747699300,23350,23350,23350,23350,7
20240816,132100,747535850,23350,23350,23350,23350,0
20240816,132000,747535850,23350,23300,23350,23300,102
20240816,131900,745159200,23300,23300,23300,23300,30
20240816,131800,744460200,23350,23350,23350,23350,0
20240816,131700,744460200,23350,23300,23350,23300,18
20240816,131600,744040400,23350,23350,23350,23350,0
20240816,131500,744040400,23350,23350,23350,23350,0
20240816,131400,744040400,23350,23350,23350,23350,1
20240816,131300,744017050,23350,23350,23350,23350,0
20240816,131200,744017050,23350,23300,23350,23300,18
20240816,131100,743597250,23350,23350,23350,23350,50
20240816,131000,742429750,23400,23400,23400,23400,0
20240816,130900,742429750,23400,23400,23400,23400,0
20240816,130800,742429750,23400,23400,23400,23400,0
20240816,130700,742429750,23400,23400,23400,23400,0
20240816,130600,742429750,23400,23400,23400,23400,0
20240816,130500,742429750,23400,23400,23400,23400,0
20240816,130400,742429750,23400,23400,23400,23400,68
20240816,130300,740838550,23400,23400,23400,23400,0
20240816,130200,740838550,23400,23400,23400,23400,0
20240816,130100,740838550,23400,23400,23400,23400,0
20240816,130000,740838550,23400,23350,23400,23350,4
20240816,125900,740745000,23350,23350,23350,23350,10
20240816,125800,740511500,23350,23350,23350,23350,211
20240816,125700,735584650,23400,23400,23400,23400,0
20240816,125600,735584650,23400,23400,23400,23400,0
20240816,125500,735584650,23400,23400,23400,23400,0
20240816,125400,735584650,23400,23400,23400,23400,0
20240816,125300,735584650,23400,23400,23400,23400,0
20240816,125200,735584650,23400,23400,23400,23400,0
20240816,125100,735584650,23400,23400,23400,23400,1
20240816,125000,735561250,23400,23400,23400,23400,0
20240816,124900,735561250,23400,23400,23400,23400,0
20240816,124800,735561250,23400,23400,23400,23400,0
20240816,124700,735561250,23400,23400,23400,23400,1
20240816,124600,735537850,23350,23350,23350,23350,0
20240816,124500,735537850,23350,23350,23350,23350,10
20240816,124400,735304350,23350,23350,23350,23350,16
20240816,124300,734930750,23450,23450,23450,23450,480
20240816,124200,723674750,23450,23450,23450,23450,1
20240816,124100,723651300,23400,23400,23400,23400,96
20240816,124000,721404900,23350,23350,23350,23350,0
20240816,123900,721404900,23350,23350,23350,23350,0
20240816,123800,721404900,23350,23350,23350,23350,101
20240816,123700,719046550,23450,23450,23450,23450,0
20240816,123600,719046550,23450,23450,23450,23450,0
20240816,123500,719046550,23450,23450,23450,23450,4
20240816,123400,718952750,23350,23350,23350,23350,0
20240816,123300,718952750,23350,23350,23350,23350,10
20240816,123200,718719250,23450,23450,23450,23450,0
20240816,123100,718719250,23450,23450,23450,23450,100
20240816,123000,716374250,23450,23450,23450,23450,0
20240816,122900,716374250,23450,23450,23450,23450,0
20240816,122800,716374250,23450,23450,23450,23450,24
20240816,122700,715811450,23350,23350,23350,23350,0
20240816,122600,715811450,23350,23350,23350,23350,0
20240816,122500,715811450,23350,23350,23350,23350,0
20240816,122400,715811450,23350,23350,23350,23350,0
20240816,122300,715811450,23350,23350,23350,23350,0
20240816,122200,715811450,23350,23350,23350,23350,0
20240816,122100,715811450,23350,23400,23400,23350,260
20240816,122000,709728050,23450,23450,23450,23450,0
20240816,121900,709728050,23450,23450,23450,23450,0
20240816,121800,709728050,23450,23450,23450,23450,0
20240816,121700,709728050,23450,23450,23450,23450,0
20240816,121600,709728050,23450,23450,23450,23450,0
20240816,121500,709728050,23450,23450,23450,23450,0
20240816,121400,709728050,23450,23450,23450,23450,59
20240816,121300,708344500,23450,23400,23450,23400,15
20240816,121200,707993000,23400,23400,23400,23400,4
20240816,121100,707899400,23400,23400,23400,23400,0
20240816,121000,707899400,23400,23400,23400,23400,0
20240816,120900,707899400,23400,23400,23400,23400,0
20240816,120800,707899400,23400,23400,23400,23400,0
20240816,120700,707899400,23400,23400,23400,23400,0
20240816,120600,707899400,23400,23400,23400,23400,100
20240816,120500,705559400,23400,23400,23400,23400,2
20240816,120400,705512600,23400,23400,23400,23400,0
20240816,120300,705512600,23400,23400,23400,23350,413
20240816,120200,695849250,23400,23400,23400,23400,0
20240816,120100,695849250,23400,23400,23400,23400,0
20240816,120000,695849250,23400,23400,23400,23400,0
20240816,115900,695849250,23400,23400,23400,23400,0
20240816,115800,695849250,23400,23400,23400,23400,1
20240816,115700,695825850,23400,23400,23400,23400,0
20240816,115600,695825850,23400,23400,23400,23400,0
20240816,115500,695825850,23400,23400,23400,23400,11
20240816,115400,695568450,23400,23400,23400,23400,0
20240816,115300,695568450,23400,23450,23450,23400,24
20240816,115200,695006300,23450,23450,23450,23450,1
20240816,115100,694982850,23450,23450,23450,23450,2
20240816,115000,694935950,23500,23500,23500,23500,0
20240816,114900,694935950,23500,23450,23500,23450,11
20240816,114800,694677600,23500,23500,23500,23500,0
20240816,114700,694677600,23500,23500,23500,23500,0
20240816,114600,694677600,23500,23500,23500,23500,0
20240816,114500,694677600,23500,23500,23500,23500,0
20240816,114400,694677600,23500,23500,23500,23500,0
20240816,114300,694677600,23500,23500,23500,23500,14
20240816,114200,694348600,23500,23500,23500,23500,0
20240816,114100,694348600,23500,23500,23500,23500,266
20240816,114000,688097600,23400,23400,23400,23400,300
20240816,113900,681077600,23500,23500,23500,23500,1020
20240816,113800,657107600,23500,23450,23500,23450,130
20240816,113700,654056800,23450,23450,23450,23450,247
20240816,113600,648264650,23450,23450,23450,23450,309
20240816,113500,641018600,23450,23400,23450,23400,153
20240816,113400,637431250,23400,23400,23400,23400,0
20240816,113300,637431250,23400,23400,23400,23400,1
20240816,113200,637407850,23400,23400,23400,23400,0
20240816,113100,637407850,23400,23450,23450,23400,32
20240816,113000,636657500,23400,23400,23400,23400,18
20240816,112900,636236300,23400,23400,23400,23400,0
20240816,112800,636236300,23400,23400,23400,23400,0
20240816,112700,636236300,23400,23400,23400,23400,50
20240816,112600,635066300,23400,23400,23400,23400,100
20240816,112500,632726300,23400,23400,23400,23400,54
20240816,112400,631462700,23400,23400,23400,23400,30
20240816,112300,630760700,23400,23400,23400,23400,300
20240816,112200,623740700,23400,23400,23400,23400,0
20240816,112100,623740700,23400,23400,23400,23400,0
20240816,112000,623740700,23400,23400,23400,23400,0
20240816,111900,623740700,23400,23400,23400,23400,0
20240816,111800,623740700,23400,23400,23400,23400,0
20240816,111700,623740700,23400,23400,23400,23400,130
20240816,111600,620698700,23400,23450,23450,23400,11
20240816,111500,620441250,23450,23450,23450,23450,17
20240816,111400,620042600,23400,23400,23450,23400,101
20240816,111300,617678700,23400,23400,23400,23400,0
20240816,111200,617678700,23400,23400,23400,23400,0
20240816,111100,617678700,23400,23400,23400,23400,128
20240816,111000,614683500,23400,23400,23400,23400,1
20240816,110900,614660100,23400,23400,23400,23400,114
20240816,110800,611992500,23400,23400,23400,23400,476
20240816,110700,600854100,23400,23400,23400,23400,304
20240816,110600,593740500,23350,23350,23350,23350,0
20240816,110500,593740500,23350,23350,23350,23350,1
20240816,110400,593717150,23350,23350,23350,23350,0
20240816,110300,593717150,23350,23350,23350,23350,10
20240816,110200,593483650,23350,23350,23350,23350,2
20240816,110100,593436950,23350,23350,23350,23350,20
20240816,110000,592969950,23400,23400,23400,23400,13
20240816,105900,592665750,23400,23400,23400,23400,0
20240816,105800,592665750,23400,23400,23400,23400,27
20240816,105700,592033950,23350,23350,23350,23350,0
20240816,105600,592033950,23350,23400,23400,23350,49
20240816,105500,590889550,23350,23350,23350,23350,578
20240816,105400,577393250,23350,23350,23350,23350,0
20240816,105300,577393250,23350,23350,23350,23350,0
20240816,105200,577393250,23350,23350,23350,23350,27
20240816,105100,576762800,23350,23400,23400,23350,2
20240816,105000,576716050,23350,23350,23350,23350,0
20240816,104900,576716050,23350,23350,23350,23350,41
20240816,104800,575758700,23350,23400,23400,23350,83
20240816,104700,573819000,23400,23400,23400,23400,45
20240816,104600,572766000,23400,23350,23400,23350,4505
20240816,104500,467536600,23400,23400,23400,23400,2
20240816,104400,467489800,23350,23350,23350,23350,2
20240816,104300,467443100,23350,23400,23400,23350,6
20240816,104200,467302750,23400,23350,23400,23350,229
20240816,104100,461949150,23400,23350,23400,23350,241
20240816,104000,456311050,23350,23350,23350,23350,408
20240816,103900,446784250,23250,23300,23300,23250,73
20240816,103800,445083900,23300,23300,23300,23300,0
20240816,103700,445083900,23300,23300,23300,23300,45
20240816,103600,444035400,23250,23250,23250,23250,0
20240816,103500,444035400,23250,23250,23250,23250,0
20240816,103400,444035400,23250,23250,23250,23250,0
20240816,103300,444035400,23250,23250,23250,23250,4
20240816,103200,443942400,23250,23250,23250,23250,0
20240816,103100,443942400,23250,23250,23250,23250,0
20240816,103000,443942400,23250,23300,23300,23250,22
20240816,102900,443429900,23250,23250,23250,23250,0
20240816,102800,443429900,23250,23250,23250,23250,0
20240816,102700,443429900,23250,23250,23250,23250,0
20240816,102600,443429900,23250,23250,23250,23250,0
20240816,102500,443429900,23250,23250,23300,23250,58
20240816,102400,442080150,23250,23250,23250,23250,7
20240816,102300,441917400,23250,23250,23250,23250,1
20240816,102200,441894150,23300,23300,23350,23200,21
20240816,102100,441404900,23300,23300,23300,23300,0
20240816,102000,441404900,23300,23300,23300,23300,170
20240816,101900,437443900,23300,23300,23300,23300,261
20240816,101800,431362600,23300,23300,23300,23300,139
20240816,101700,428123900,23300,23200,23300,23200,37
20240816,101600,427262300,23300,23300,23300,23300,31
20240816,101500,426540000,23200,23200,23200,23200,0
20240816,101400,426540000,23200,23200,23200,23200,3
20240816,101300,426470400,23200,23200,23200,23200,0
20240816,101200,426470400,23200,23200,23200,23200,200
20240816,101100,421830400,23300,23300,23300,23300,31
20240816,101000,421108100,23300,23300,23300,23300,0
20240816,100900,421108100,23300,23300,23300,23300,25
20240816,100800,420525600,23300,23250,23300,23250,185
20240816,100700,416217550,23250,23250,23250,23250,8
20240816,100600,416031550,23250,23250,23250,23250,9
20240816,100500,415822300,23300,23300,23300,23300,15
20240816,100400,415472800,23300,23200,23300,23200,2509
20240816,100300,357224800,23200,23200,23200,23200,625
20240816,100200,342724800,23200,23150,23200,23150,118
20240816,100100,339993050,23150,23100,23150,23100,294
20240816,100000,333197950,23150,23150,23150,23150,0
20240816,095900,333197950,23150,23150,23150,23150,330
20240816,095800,325558450,23100,23100,23100,23100,0
20240816,095700,325558450,23100,23100,23100,23050,53
20240816,095600,324334550,23150,23150,23150,23150,0
20240816,095500,324334550,23150,23150,23150,23150,0
20240816,095400,324334550,23150,23150,23150,23150,297
20240816,095300,317459000,23150,23150,23150,23150,393
20240816,095200,308361050,23150,23150,23150,23150,148
20240816,095100,304934850,23150,23150,23150,23150,0
20240816,095000,304934850,23150,23150,23150,23150,200
20240816,094900,300304850,23150,23150,23150,23150,0
20240816,094800,300304850,23150,23150,23150,23150,20
20240816,094700,299841850,23150,23150,23150,23150,0
20240816,094600,299841850,23150,23150,23150,23150,1181
20240816,094500,272501700,23150,23150,23150,23150,0
20240816,094400,272501700,23150,23100,23150,23100,2
20240816,094300,272455450,23100,23050,23100,23050,946
20240816,094200,250603350,23050,23100,23100,23050,51
20240816,094100,249427750,23050,23100,23100,23050,12
20240816,094000,249151100,23050,23000,23050,23000,1146
20240816,093900,222755950,22900,22900,22900,22900,117
20240816,093800,220076650,22850,22850,22850,22850,0
20240816,093700,220076650,22850,22850,22850,22850,0
20240816,093600,220076650,22850,23000,23000,22850,422
20240816,093500,210415500,22900,22900,22900,22900,0
20240816,093400,210415500,22900,23000,23000,22900,506
20240816,093300,198820950,23000,23000,23000,23000,0
20240816,093200,198820950,23000,23000,23000,23000,5
20240816,093100,198705950,23000,23000,23000,23000,289
20240816,093000,192058950,23050,23050,23050,23050,0
20240816,092900,192058950,23050,23050,23050,23050,1
20240816,092800,192035900,23000,23000,23000,23000,0
20240816,092700,192035900,23000,23000,23000,23000,274
20240816,092600,185733900,23050,23050,23050,23050,0
20240816,092500,185733900,23050,23050,23050,23050,0
20240816,092400,185733900,23050,23050,23050,23050,62
20240816,092300,184304800,23050,23100,23100,23050,1686
20240816,092200,145358350,23050,23050,23050,23050,164
20240816,092100,141578150,23050,23050,23100,23050,480
20240816,092000,130514000,23050,23050,23050,23050,5
20240816,091900,130398750,23050,23050,23050,23050,311
20240816,091800,123230200,23100,23100,23100,23100,0
20240816,091700,123230200,23100,23100,23100,23100,10
20240816,091600,122999200,23050,23050,23050,23050,0
20240816,091500,122999200,23050,23050,23050,23050,227
20240816,091400,117766850,23050,23050,23050,23050,950
20240816,091300,95869350,23000,23000,23000,23000,10
20240816,091200,95639350,23050,23050,23100,23000,1150
20240816,091100,69101900,23050,23100,23100,23050,543
20240816,091000,56583600,23050,23050,23050,23050,0
20240816,090900,56583600,23050,23050,23050,23050,97
20240816,090800,54347750,23050,23050,23050,23050,61
20240816,090700,52941700,23100,23050,23100,23050,338
20240816,090600,45148900,23100,23050,23100,23050,1078
20240816,090500,20251000,23100,23100,23100,23100,20
20240816,090400,19789000,23100,23100,23100,23100,1
20240816,090300,19765900,23100,23100,23100,23100,7
20240816,090200,19604200,23100,23100,23100,23100,51
20240816,090100,18426100,23100,23100,23100,23100,5
20240816,090000,18310600,23100,23050,23100,23050,786