KissMeData/033270/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191400,208221000,23200,23200,23200,23200,532
20240823,191300,208221000,23200,23200,23200,23200,0
20240823,191200,208221000,23200,23200,23200,23200,0
20240823,191100,208221000,23200,23200,23200,23200,0
20240823,191000,208221000,23200,23200,23200,23200,0
20240823,190900,208221000,23200,23200,23200,23200,0
20240823,190800,208221000,23200,23200,23200,23200,0
20240823,190700,208221000,23200,23200,23200,23200,0
20240823,190600,208221000,23200,23200,23200,23200,0
20240823,190500,208221000,23200,23200,23200,23200,0
20240823,190400,208221000,23200,23200,23200,23200,0
20240823,190300,208221000,23200,23200,23200,23200,0
20240823,190200,208221000,23200,23200,23200,23200,0
20240823,190100,208221000,23200,23200,23200,23200,0
20240823,190000,208221000,23200,23200,23200,23200,0
20240823,185900,208221000,23200,23200,23200,23200,0
20240823,185800,208221000,23200,23200,23200,23200,0
20240823,185700,208221000,23200,23200,23200,23200,0
20240823,185600,208221000,23200,23200,23200,23200,0
20240823,185500,208221000,23200,23200,23200,23200,0
20240823,185400,208221000,23200,23200,23200,23200,0
20240823,185300,208221000,23200,23200,23200,23200,0
20240823,185200,208221000,23200,23200,23200,23200,0
20240823,185100,208221000,23200,23200,23200,23200,0
20240823,185000,208221000,23200,23200,23200,23200,0
20240823,184900,208221000,23200,23200,23200,23200,0
20240823,184800,208221000,23200,23200,23200,23200,0
20240823,184700,208221000,23200,23200,23200,23200,0
20240823,184600,208221000,23200,23200,23200,23200,0
20240823,184500,208221000,23200,23200,23200,23200,0
20240823,184400,208221000,23200,23200,23200,23200,532
20240823,184300,208221000,23200,23200,23200,23200,0
20240823,184200,208221000,23200,23200,23200,23200,0
20240823,184100,208221000,23200,23200,23200,23200,0
20240823,184000,208221000,23200,23200,23200,23200,0
20240823,183900,208221000,23200,23200,23200,23200,0
20240823,183800,208221000,23200,23200,23200,23200,0
20240823,183700,208221000,23200,23200,23200,23200,0
20240823,183600,208221000,23200,23200,23200,23200,0
20240823,183500,208221000,23200,23200,23200,23200,0
20240823,183400,208221000,23200,23200,23200,23200,0
20240823,183300,208221000,23200,23200,23200,23200,0
20240823,183200,208221000,23200,23200,23200,23200,0
20240823,183100,208221000,23200,23200,23200,23200,0
20240823,183000,208221000,23200,23200,23200,23200,0
20240823,182900,208221000,23200,23200,23200,23200,0
20240823,182800,208221000,23200,23200,23200,23200,0
20240823,182700,208221000,23200,23200,23200,23200,0
20240823,182600,208221000,23200,23200,23200,23200,0
20240823,182500,208221000,23200,23200,23200,23200,0
20240823,182400,208221000,23200,23200,23200,23200,0
20240823,182300,208221000,23200,23200,23200,23200,0
20240823,182200,208221000,23200,23200,23200,23200,0
20240823,182100,208221000,23200,23200,23200,23200,0
20240823,182000,208221000,23200,23200,23200,23200,0
20240823,181900,208221000,23200,23200,23200,23200,0
20240823,181800,208221000,23200,23200,23200,23200,0
20240823,181700,208221000,23200,23200,23200,23200,0
20240823,181600,208221000,23200,23200,23200,23200,0
20240823,181500,208221000,23200,23200,23200,23200,0
20240823,181400,208221000,23200,23200,23200,23200,532
20240823,181300,208221000,23200,23200,23200,23200,0
20240823,181200,208221000,23200,23200,23200,23200,0
20240823,181100,208221000,23200,23200,23200,23200,0
20240823,181000,208221000,23200,23200,23200,23200,0
20240823,180900,208221000,23200,23200,23200,23200,0
20240823,180800,208221000,23200,23200,23200,23200,0
20240823,180700,208221000,23200,23200,23200,23200,0
20240823,180600,208221000,23200,23200,23200,23200,0
20240823,180500,208221000,23200,23200,23200,23200,0
20240823,180400,208221000,23200,23200,23200,23200,0
20240823,180300,208221000,23200,23200,23200,23200,0
20240823,180200,208221000,23200,23200,23200,23200,0
20240823,180100,208221000,23200,23200,23200,23200,0
20240823,180000,208221000,23200,23200,23200,23200,0
20240823,175900,208221000,23200,23200,23200,23200,0
20240823,175800,208221000,23200,23200,23200,23200,0
20240823,175700,208221000,23200,23200,23200,23200,0
20240823,175600,208221000,23200,23200,23200,23200,0
20240823,175500,208221000,23200,23200,23200,23200,0
20240823,175400,208221000,23200,23200,23200,23200,0
20240823,175300,208221000,23200,23200,23200,23200,0
20240823,175200,208221000,23200,23200,23200,23200,0
20240823,175100,208221000,23200,23200,23200,23200,0
20240823,175000,208221000,23200,23200,23200,23200,0
20240823,174900,208221000,23200,23200,23200,23200,0
20240823,174800,208221000,23200,23200,23200,23200,0
20240823,174700,208221000,23200,23200,23200,23200,0
20240823,174600,208221000,23200,23200,23200,23200,0
20240823,174500,208221000,23200,23200,23200,23200,0
20240823,174400,208221000,23200,23200,23200,23200,532
20240823,174300,208221000,23200,23200,23200,23200,0
20240823,174200,208221000,23200,23200,23200,23200,0
20240823,174100,208221000,23200,23200,23200,23200,0
20240823,174000,208221000,23200,23200,23200,23200,0
20240823,173900,208221000,23200,23200,23200,23200,0
20240823,173800,208221000,23200,23200,23200,23200,0
20240823,173700,208221000,23200,23200,23200,23200,0
20240823,173600,208221000,23200,23200,23200,23200,0
20240823,173500,208221000,23200,23200,23200,23200,0
20240823,173400,208221000,23200,23200,23200,23200,0
20240823,173300,208221000,23200,23200,23200,23200,0
20240823,173200,208221000,23200,23200,23200,23200,0
20240823,173100,208221000,23200,23200,23200,23200,0
20240823,173000,208221000,23200,23200,23200,23200,0
20240823,172900,208221000,23200,23200,23200,23200,0
20240823,172800,208221000,23200,23200,23200,23200,0
20240823,172700,208221000,23200,23200,23200,23200,0
20240823,172600,208221000,23200,23200,23200,23200,0
20240823,172500,208221000,23200,23200,23200,23200,0
20240823,172400,208221000,23200,23200,23200,23200,0
20240823,172300,208221000,23200,23200,23200,23200,0
20240823,172200,208221000,23200,23200,23200,23200,0
20240823,172100,208221000,23200,23200,23200,23200,0
20240823,172000,208221000,23200,23200,23200,23200,0
20240823,171900,208221000,23200,23200,23200,23200,0
20240823,171800,208221000,23200,23200,23200,23200,0
20240823,171700,208221000,23200,23200,23200,23200,0
20240823,171600,208221000,23200,23200,23200,23200,0
20240823,171500,208221000,23200,23200,23200,23200,0
20240823,171400,208221000,23200,23200,23200,23200,532
20240823,171300,208221000,23200,23200,23200,23200,0
20240823,171200,208221000,23200,23200,23200,23200,0
20240823,171100,208221000,23200,23200,23200,23200,0
20240823,171000,208221000,23200,23200,23200,23200,0
20240823,170900,208221000,23200,23200,23200,23200,0
20240823,170800,208221000,23200,23200,23200,23200,0
20240823,170700,208221000,23200,23200,23200,23200,0
20240823,170600,208221000,23200,23200,23200,23200,0
20240823,170500,208221000,23200,23200,23200,23200,0
20240823,170400,208221000,23200,23200,23200,23200,0
20240823,170300,208221000,23200,23200,23200,23200,0
20240823,170200,208221000,23200,23200,23200,23200,0
20240823,170100,208221000,23200,23200,23200,23200,0
20240823,170000,208221000,23200,23200,23200,23200,0
20240823,165900,208221000,23200,23200,23200,23200,0
20240823,165800,208221000,23200,23200,23200,23200,0
20240823,165700,208221000,23200,23200,23200,23200,0
20240823,165600,208221000,23200,23200,23200,23200,0
20240823,165500,208221000,23200,23200,23200,23200,0
20240823,165400,208221000,23200,23200,23200,23200,0
20240823,165300,208221000,23200,23200,23200,23200,0
20240823,165200,208221000,23200,23200,23200,23200,0
20240823,165100,208221000,23200,23200,23200,23200,0
20240823,165000,208221000,23200,23200,23200,23200,0
20240823,164900,208221000,23200,23200,23200,23200,0
20240823,164800,208221000,23200,23200,23200,23200,0
20240823,164700,208221000,23200,23200,23200,23200,0
20240823,164600,208221000,23200,23200,23200,23200,0
20240823,164500,208221000,23200,23200,23200,23200,0
20240823,164400,208221000,23200,23200,23200,23200,532
20240823,164300,208221000,23200,23200,23200,23200,0
20240823,164200,208221000,23200,23200,23200,23200,0
20240823,164100,208221000,23200,23200,23200,23200,0
20240823,164000,208221000,23200,23200,23200,23200,0
20240823,163900,208221000,23200,23200,23200,23200,0
20240823,163800,208221000,23200,23200,23200,23200,0
20240823,163700,208221000,23200,23200,23200,23200,0
20240823,163600,208221000,23200,23200,23200,23200,0
20240823,163500,208221000,23200,23200,23200,23200,0
20240823,163400,208221000,23200,23200,23200,23200,0
20240823,163300,208221000,23200,23200,23200,23200,0
20240823,163200,208221000,23200,23200,23200,23200,0
20240823,163100,208221000,23200,23200,23200,23200,0
20240823,163000,208221000,23200,23200,23200,23200,0
20240823,162900,208221000,23200,23200,23200,23200,0
20240823,162800,208221000,23200,23200,23200,23200,0
20240823,162700,208221000,23200,23200,23200,23200,0
20240823,162600,208221000,23200,23200,23200,23200,0
20240823,162500,208221000,23200,23200,23200,23200,0
20240823,162400,208221000,23200,23200,23200,23200,0
20240823,162300,208221000,23200,23200,23200,23200,0
20240823,162200,208221000,23200,23200,23200,23200,0
20240823,162100,208221000,23200,23200,23200,23200,0
20240823,162000,208221000,23200,23200,23200,23200,0
20240823,161900,208221000,23200,23200,23200,23200,0
20240823,161800,208221000,23200,23200,23200,23200,0
20240823,161700,208221000,23200,23200,23200,23200,0
20240823,161600,208221000,23200,23200,23200,23200,0
20240823,161500,208221000,23200,23200,23200,23200,0
20240823,161400,208221000,23200,23200,23200,23200,532
20240823,161300,208221000,23200,23200,23200,23200,0
20240823,161200,208221000,23200,23200,23200,23200,0
20240823,161100,208221000,23200,23200,23200,23200,0
20240823,161000,208221000,23200,23200,23200,23200,0
20240823,160900,208221000,23200,23200,23200,23200,0
20240823,160800,208221000,23200,23200,23200,23200,0
20240823,160700,208221000,23200,23200,23200,23200,0
20240823,160600,208221000,23200,23200,23200,23200,0
20240823,160500,208221000,23200,23200,23200,23200,0
20240823,160400,208221000,23200,23200,23200,23200,0
20240823,160300,208221000,23200,23200,23200,23200,0
20240823,160200,208221000,23200,23200,23200,23200,0
20240823,160100,208221000,23200,23200,23200,23200,0
20240823,160000,208221000,23200,23200,23200,23200,0
20240823,155900,208221000,23200,23200,23200,23200,0
20240823,155800,208221000,23200,23200,23200,23200,0
20240823,155700,208221000,23200,23200,23200,23200,0
20240823,155600,208221000,23200,23200,23200,23200,0
20240823,155500,208221000,23200,23200,23200,23200,0
20240823,155400,208221000,23200,23200,23200,23200,0
20240823,155300,208221000,23200,23200,23200,23200,0
20240823,155200,208221000,23200,23200,23200,23200,0
20240823,155100,208221000,23200,23200,23200,23200,0
20240823,155000,208221000,23200,23200,23200,23200,0
20240823,154900,208221000,23200,23200,23200,23200,0
20240823,154800,208221000,23200,23200,23200,23200,0
20240823,154700,208221000,23200,23200,23200,23200,0
20240823,154600,208221000,23200,23200,23200,23200,0
20240823,154500,208221000,23200,23200,23200,23200,0
20240823,154400,208221000,23200,23200,23200,23200,532
20240823,154300,208221000,23200,23200,23200,23200,0
20240823,154200,208221000,23200,23200,23200,23200,0
20240823,154100,208221000,23200,23200,23200,23200,0
20240823,154000,208221000,23200,23200,23200,23200,0
20240823,153900,208221000,23200,23200,23200,23200,0
20240823,153800,208221000,23200,23200,23200,23200,0
20240823,153700,208221000,23200,23200,23200,23200,0
20240823,153600,208221000,23200,23200,23200,23200,0
20240823,153500,208221000,23200,23200,23200,23200,0
20240823,153400,208221000,23200,23200,23200,23200,0
20240823,153300,208221000,23200,23200,23200,23200,0
20240823,153200,208221000,23200,23200,23200,23200,0
20240823,153100,208221000,23200,23200,23200,23200,0
20240823,153000,208221000,23200,23200,23200,23200,532
20240823,152900,195878600,23200,23200,23200,23200,0
20240823,152800,195878600,23200,23200,23200,23200,0
20240823,152700,195878600,23200,23200,23200,23200,0
20240823,152600,195878600,23200,23200,23200,23200,0
20240823,152500,195878600,23200,23200,23200,23200,0
20240823,152400,195878600,23200,23200,23200,23200,0
20240823,152300,195878600,23200,23200,23200,23200,0
20240823,152200,195878600,23200,23200,23200,23200,0
20240823,152100,195878600,23200,23200,23200,23200,0
20240823,152000,195878600,23200,23200,23200,23200,0
20240823,151900,195878600,23200,23200,23200,23200,2
20240823,151800,195832200,23150,23150,23150,23150,1
20240823,151700,195809050,23150,23200,23200,23150,3
20240823,151600,195739550,23200,23150,23200,23150,150
20240823,151500,192264000,23150,23150,23150,23150,0
20240823,151400,192264000,23150,23150,23150,23150,0
20240823,151300,192264000,23150,23150,23150,23150,2
20240823,151200,192217700,23100,23100,23100,23100,0
20240823,151100,192217700,23100,23150,23150,23100,31
20240823,151000,191501150,23150,23150,23150,23150,104
20240823,150900,189093550,23150,23150,23150,23150,1
20240823,150800,189070400,23150,23150,23150,23150,93
20240823,150700,186917450,23150,23150,23150,23150,3
20240823,150600,186848000,23150,23150,23150,23150,0
20240823,150500,186848000,23150,23150,23150,23150,0
20240823,150400,186848000,23150,23150,23150,23150,1
20240823,150300,186824850,23150,23150,23150,23150,0
20240823,150200,186824850,23150,23150,23150,23150,124
20240823,150100,183954250,23150,23150,23150,23150,0
20240823,150000,183954250,23150,23150,23150,23150,0
20240823,145900,183954250,23150,23150,23150,23150,0
20240823,145800,183954250,23150,23150,23150,23150,0
20240823,145700,183954250,23150,23150,23150,23150,0
20240823,145600,183954250,23150,23150,23150,23150,0
20240823,145500,183954250,23150,23150,23150,23150,0
20240823,145400,183954250,23150,23150,23150,23150,15
20240823,145300,183607000,23150,23150,23150,23150,6
20240823,145200,183468100,23150,23150,23150,23150,1
20240823,145100,183444950,23150,23150,23150,23150,12
20240823,145000,183167150,23150,23150,23150,23150,3
20240823,144900,183097700,23150,23150,23150,23150,0
20240823,144800,183097700,23150,23150,23150,23150,0
20240823,144700,183097700,23150,23150,23150,23150,300
20240823,144600,176152700,23150,23150,23150,23150,1
20240823,144500,176129550,23200,23150,23200,23150,65
20240823,144400,174623300,23150,23150,23150,23150,0
20240823,144300,174623300,23150,23150,23150,23150,0
20240823,144200,174623300,23150,23150,23150,23150,0
20240823,144100,174623300,23150,23150,23150,23150,3
20240823,144000,174553850,23200,23200,23200,23200,0
20240823,143900,174553850,23200,23200,23200,23200,0
20240823,143800,174553850,23200,23200,23200,23200,0
20240823,143700,174553850,23200,23200,23200,23200,10
20240823,143600,174321850,23200,23200,23200,23200,0
20240823,143500,174321850,23200,23200,23200,23200,0
20240823,143400,174321850,23200,23200,23200,23200,86
20240823,143300,172326650,23150,23150,23150,23150,0
20240823,143200,172326650,23150,23150,23150,23150,0
20240823,143100,172326650,23150,23150,23150,23150,0
20240823,143000,172326650,23150,23150,23150,23150,100
20240823,142900,170011650,23150,23150,23150,23150,0
20240823,142800,170011650,23150,23150,23150,23150,0
20240823,142700,170011650,23150,23150,23150,23150,0
20240823,142600,170011650,23150,23200,23200,23150,6
20240823,142500,169872500,23200,23200,23200,23200,50
20240823,142400,168712500,23150,23150,23150,23150,0
20240823,142300,168712500,23150,23150,23150,23150,0
20240823,142200,168712500,23150,23150,23150,23150,0
20240823,142100,168712500,23150,23150,23150,23150,0
20240823,142000,168712500,23150,23150,23150,23150,0
20240823,141900,168712500,23150,23150,23150,23150,0
20240823,141800,168712500,23150,23150,23150,23150,0
20240823,141700,168712500,23150,23150,23150,23150,1
20240823,141600,168689350,23150,23150,23150,23150,0
20240823,141500,168689350,23150,23150,23150,23150,67
20240823,141400,167138300,23150,23150,23150,23150,0
20240823,141300,167138300,23150,23150,23150,23150,0
20240823,141200,167138300,23150,23150,23150,23150,100
20240823,141100,164823300,23150,23150,23150,23150,0
20240823,141000,164823300,23150,23150,23150,23150,0
20240823,140900,164823300,23150,23150,23150,23150,0
20240823,140800,164823300,23150,23150,23150,23150,0
20240823,140700,164823300,23150,23150,23150,23150,0
20240823,140600,164823300,23150,23150,23150,23150,0
20240823,140500,164823300,23150,23150,23150,23150,0
20240823,140400,164823300,23150,23150,23150,23150,0
20240823,140300,164823300,23150,23150,23150,23150,0
20240823,140200,164823300,23150,23150,23150,23150,0
20240823,140100,164823300,23150,23150,23150,23150,0
20240823,140000,164823300,23150,23150,23150,23150,0
20240823,135900,164823300,23150,23200,23200,23150,31
20240823,135800,164105600,23200,23200,23200,23200,50
20240823,135700,162945600,23200,23200,23200,23200,0
20240823,135600,162945600,23200,23200,23200,23200,0
20240823,135500,162945600,23200,23200,23200,23200,0
20240823,135400,162945600,23200,23200,23200,23200,0
20240823,135300,162945600,23200,23200,23200,23200,15
20240823,135200,162597600,23200,23200,23200,23200,0
20240823,135100,162597600,23200,23200,23200,23200,0
20240823,135000,162597600,23200,23200,23200,23200,0
20240823,134900,162597600,23200,23200,23200,23200,40
20240823,134800,161669600,23200,23200,23200,23200,0
20240823,134700,161669600,23200,23200,23200,23200,0
20240823,134600,161669600,23200,23200,23200,23200,2
20240823,134500,161623200,23250,23250,23250,23250,0
20240823,134400,161623200,23250,23250,23250,23250,0
20240823,134300,161623200,23250,23250,23250,23250,1
20240823,134200,161599950,23200,23200,23200,23200,1
20240823,134100,161576750,23250,23250,23250,23250,1
20240823,134000,161553500,23200,23200,23200,23200,38
20240823,133900,160671900,23200,23200,23200,23200,0
20240823,133800,160671900,23200,23200,23200,23200,3
20240823,133700,160602300,23200,23200,23200,23200,0
20240823,133600,160602300,23200,23200,23200,23200,90
20240823,133500,158514300,23200,23200,23200,23200,0
20240823,133400,158514300,23200,23200,23200,23200,0
20240823,133300,158514300,23200,23200,23200,23200,0
20240823,133200,158514300,23200,23200,23200,23200,0
20240823,133100,158514300,23200,23200,23200,23200,0
20240823,133000,158514300,23200,23200,23200,23200,0
20240823,132900,158514300,23200,23200,23200,23200,0
20240823,132800,158514300,23200,23200,23200,23200,0
20240823,132700,158514300,23200,23200,23200,23200,0
20240823,132600,158514300,23200,23200,23200,23200,11
20240823,132500,158259100,23200,23200,23200,23200,0
20240823,132400,158259100,23200,23200,23200,23200,10
20240823,132300,158027100,23200,23200,23200,23200,0
20240823,132200,158027100,23200,23200,23200,23200,75
20240823,132100,156287100,23200,23200,23200,23200,0
20240823,132000,156287100,23200,23200,23200,23200,3
20240823,131900,156217500,23150,23200,23200,23150,16
20240823,131800,155846600,23200,23200,23200,23200,12
20240823,131700,155568200,23200,23200,23200,23200,6
20240823,131600,155429000,23200,23200,23200,23200,0
20240823,131500,155429000,23200,23200,23200,23200,0
20240823,131400,155429000,23200,23200,23200,23200,0
20240823,131300,155429000,23200,23200,23200,23200,0
20240823,131200,155429000,23200,23200,23200,23200,0
20240823,131100,155429000,23200,23150,23200,23150,167
20240823,131000,151562700,23150,23150,23150,23150,0
20240823,130900,151562700,23150,23150,23150,23150,286
20240823,130800,144941800,23100,23100,23100,23100,0
20240823,130700,144941800,23100,23100,23100,23100,0
20240823,130600,144941800,23100,23100,23100,23100,2
20240823,130500,144895600,23150,23150,23150,23150,0
20240823,130400,144895600,23150,23150,23150,23150,1
20240823,130300,144872450,23150,23150,23150,23150,0
20240823,130200,144872450,23150,23150,23150,23150,13
20240823,130100,144571500,23150,23150,23150,23150,0
20240823,130000,144571500,23150,23100,23150,23100,21
20240823,125900,144085600,23150,23150,23150,23150,0
20240823,125800,144085600,23150,23150,23150,23150,212
20240823,125700,139177800,23150,23150,23150,23150,0
20240823,125600,139177800,23150,23150,23150,23150,4
20240823,125500,139085200,23150,23150,23150,23150,4
20240823,125400,138992600,23150,23150,23150,23150,0
20240823,125300,138992600,23150,23150,23200,23150,525
20240823,125200,126838650,23150,23150,23150,23150,1
20240823,125100,126815500,23100,23100,23100,23100,4
20240823,125000,126723100,23100,23100,23100,23100,5
20240823,124900,126607600,23150,23150,23150,23150,13
20240823,124800,126306650,23100,23100,23100,23100,4
20240823,124700,126214250,23150,23100,23150,23100,5
20240823,124600,126098700,23150,23150,23150,23150,11
20240823,124500,125844050,23150,23100,23150,23100,9
20240823,124400,125635900,23100,23100,23100,23100,0
20240823,124300,125635900,23100,23100,23100,23100,4
20240823,124200,125543500,23100,23100,23100,23100,5
20240823,124100,125428000,23150,23150,23150,23150,131
20240823,124000,122395350,23050,23050,23050,23050,4
20240823,123900,122303150,23050,23050,23050,23050,4
20240823,123800,122210950,23150,23150,23150,23150,20
20240823,123700,121747950,23050,23050,23050,23050,4
20240823,123600,121655750,23100,23100,23100,23100,25
20240823,123500,121078250,23050,23050,23050,23050,6
20240823,123400,120939950,23050,23050,23050,23050,5
20240823,123300,120824700,23050,23050,23050,23050,0
20240823,123200,120824700,23050,23050,23050,23050,4
20240823,123100,120732500,23050,23050,23050,23050,4
20240823,123000,120640300,23050,23050,23050,23050,0
20240823,122900,120640300,23050,23050,23050,23050,14
20240823,122800,120317600,23050,23050,23050,23050,0
20240823,122700,120317600,23050,23050,23050,23050,4
20240823,122600,120225400,23050,23050,23050,23050,5
20240823,122500,120110150,23050,23050,23050,23050,0
20240823,122400,120110150,23050,23050,23050,23050,4
20240823,122300,120017950,23050,23050,23050,23050,0
20240823,122200,120017950,23050,23100,23100,23050,14
20240823,122100,119694750,23100,23050,23100,23050,70
20240823,122000,118077950,23050,23050,23050,23050,0
20240823,121900,118077950,23050,23050,23050,23050,4
20240823,121800,117985750,23050,23050,23050,23050,50
20240823,121700,116833250,23050,23050,23050,23050,0
20240823,121600,116833250,23050,23050,23050,23050,4
20240823,121500,116741050,23050,23050,23050,23050,101
20240823,121400,114413000,23050,23050,23050,23050,4
20240823,121300,114320800,23050,23050,23050,23050,4
20240823,121200,114228600,23100,23100,23100,23100,5
20240823,121100,114113100,23050,23050,23050,23050,4
20240823,121000,114020900,23050,23050,23050,23050,5
20240823,120900,113905650,23050,23050,23050,23050,0
20240823,120800,113905650,23050,23050,23050,23050,4
20240823,120700,113813450,23050,23050,23050,23050,0
20240823,120600,113813450,23050,23050,23050,23050,4
20240823,120500,113721250,23050,23050,23050,23050,4
20240823,120400,113629050,23050,23050,23050,23050,0
20240823,120300,113629050,23050,23050,23050,23050,4
20240823,120200,113536850,23050,23050,23050,23050,5
20240823,120100,113421600,23050,23050,23050,23050,0
20240823,120000,113421600,23050,23050,23050,23050,4
20240823,115900,113329400,23050,23050,23050,23050,0
20240823,115800,113329400,23050,23050,23050,23050,4
20240823,115700,113237200,23100,23050,23100,23050,5
20240823,115600,113121900,23050,23050,23050,23050,0
20240823,115500,113121900,23050,23050,23050,23050,6
20240823,115400,112983600,23050,23050,23050,23050,0
20240823,115300,112983600,23050,23100,23100,23050,5
20240823,115200,112868300,23050,23050,23050,23050,4
20240823,115100,112776100,23100,23100,23100,23100,35
20240823,115000,111967600,23050,23050,23050,23050,4
20240823,114900,111875400,23100,23050,23100,23050,55
20240823,114800,110605100,23100,23100,23100,23100,1
20240823,114700,110582000,23050,23050,23050,23050,5
20240823,114600,110466750,23050,23050,23050,23050,0
20240823,114500,110466750,23050,23050,23050,23050,4
20240823,114400,110374550,23050,23050,23050,23050,4
20240823,114300,110282350,23050,23050,23050,23050,0
20240823,114200,110282350,23050,23100,23100,23050,8
20240823,114100,110097750,23050,23050,23050,23050,7
20240823,114000,109936400,23050,23050,23050,23050,3
20240823,113900,109867250,23050,23050,23050,23050,5
20240823,113800,109752000,23050,23050,23050,23050,0
20240823,113700,109752000,23050,23050,23050,23050,4
20240823,113600,109659800,23050,23050,23050,23050,4
20240823,113500,109567600,23050,23050,23050,23050,0
20240823,113400,109567600,23050,23050,23050,23050,4
20240823,113300,109475400,23050,23050,23050,23050,4
20240823,113200,109383200,23050,23050,23050,23050,0
20240823,113100,109383200,23050,23050,23050,23050,5
20240823,113000,109267950,23050,23050,23050,23050,0
20240823,112900,109267950,23050,23050,23050,23050,4
20240823,112800,109175750,23050,23050,23050,23050,199
20240823,112700,104588800,23050,23050,23050,23050,100
20240823,112600,102283800,23050,23050,23050,23050,4
20240823,112500,102191600,23050,23050,23050,23050,0
20240823,112400,102191600,23050,23050,23050,23050,4
20240823,112300,102099400,23050,23050,23050,23050,5
20240823,112200,101984150,23050,23050,23050,23050,0
20240823,112100,101984150,23050,23050,23050,23050,4
20240823,112000,101891950,23050,23050,23050,23050,4
20240823,111900,101799750,23100,23100,23100,23100,0
20240823,111800,101799750,23100,23050,23100,23050,5
20240823,111700,101684450,23050,23050,23050,23050,0
20240823,111600,101684450,23050,23050,23050,23050,7
20240823,111500,101523100,23050,23050,23050,23050,5
20240823,111400,101407850,23050,23050,23050,23050,10
20240823,111300,101177350,23050,23050,23050,23050,4
20240823,111200,101085150,23050,23050,23050,23050,4
20240823,111100,100992950,23050,23050,23050,23050,0
20240823,111000,100992950,23050,23050,23050,23050,159
20240823,110900,97328000,23050,23050,23050,23050,0
20240823,110800,97328000,23050,23100,23100,23050,5
20240823,110700,97212700,23050,23050,23050,23050,5
20240823,110600,97097450,23050,23050,23050,23050,6
20240823,110500,96959150,23100,23100,23100,23050,6
20240823,110400,96820750,23050,23050,23050,23050,4
20240823,110300,96728550,23050,23050,23050,23050,0
20240823,110200,96728550,23050,23050,23050,23050,4
20240823,110100,96636350,23100,23100,23100,23100,8
20240823,110000,96451550,23050,23050,23050,23050,4
20240823,105900,96359350,23050,23050,23050,23050,5
20240823,105800,96244100,23050,23050,23050,23050,0
20240823,105700,96244100,23050,23050,23050,23050,5
20240823,105600,96128850,23050,23050,23050,23050,0
20240823,105500,96128850,23050,23050,23050,23050,74
20240823,105400,94423150,23050,23000,23050,23000,75
20240823,105300,92694600,23050,23050,23050,23050,355
20240823,105200,84511850,23000,23000,23000,23000,4
20240823,105100,84419850,23000,23000,23000,23000,5
20240823,105000,84304850,23000,23000,23000,23000,0
20240823,104900,84304850,23000,23000,23000,23000,34
20240823,104800,83522850,23000,23000,23000,23000,0
20240823,104700,83522850,23000,23050,23050,23000,54
20240823,104600,82279350,23050,23050,23050,23050,4
20240823,104500,82187150,23050,23050,23050,23050,7
20240823,104400,82025800,23050,23050,23050,23050,4
20240823,104300,81933600,23100,23100,23100,23100,6
20240823,104200,81795000,23100,23100,23100,23100,0
20240823,104100,81795000,23100,23100,23100,23100,4
20240823,104000,81702600,23050,23050,23050,23050,0
20240823,103900,81702600,23050,23050,23150,23050,416
20240823,103800,72113550,23050,23050,23050,23050,4
20240823,103700,72021350,23050,23050,23050,23050,0
20240823,103600,72021350,23050,23050,23050,23050,4
20240823,103500,71929150,23050,23050,23050,23050,5
20240823,103400,71813900,23100,23100,23100,23100,1
20240823,103300,71790800,23100,23100,23100,23100,2
20240823,103200,71744600,23150,23100,23150,23100,14
20240823,103100,71420850,23100,23100,23100,23100,4
20240823,103000,71328450,23100,23100,23100,23100,4
20240823,102900,71236050,23100,23100,23100,23100,0
20240823,102800,71236050,23100,23100,23100,23100,4
20240823,102700,71143650,23100,23100,23100,23100,3
20240823,102600,71074350,23050,23050,23050,23050,5
20240823,102500,70959100,23050,23050,23050,23050,4
20240823,102400,70866900,23100,23100,23100,23100,5
20240823,102300,70751400,23050,23050,23050,23050,4
20240823,102200,70659200,23050,23050,23050,23050,14
20240823,102100,70336500,23050,23050,23050,23050,1
20240823,102000,70313450,23050,23050,23050,23050,4
20240823,101900,70221250,23050,23050,23050,23050,0
20240823,101800,70221250,23050,23050,23050,23050,5
20240823,101700,70106000,23050,23050,23050,23050,4
20240823,101600,70013800,23150,23100,23150,23100,45
20240823,101500,68974250,23050,23050,23050,23050,4
20240823,101400,68882050,23050,23050,23050,23050,4
20240823,101300,68789850,23100,23100,23100,23100,1
20240823,101200,68766750,23050,23050,23050,23050,4
20240823,101100,68674550,23150,23150,23150,23150,11
20240823,101000,68419900,23050,23050,23050,23050,5
20240823,100900,68304650,23100,23100,23100,23050,277
20240823,100800,61906150,23050,23050,23050,23050,0
20240823,100700,61906150,23050,23050,23050,23050,4
20240823,100600,61813950,23050,23050,23050,23050,4
20240823,100500,61721750,23100,23100,23100,23100,18
20240823,100400,61305950,23050,23050,23050,23050,4
20240823,100300,61213750,23000,23000,23000,23000,0
20240823,100200,61213750,23000,23000,23000,23000,10
20240823,100100,60983750,23000,23000,23000,23000,4
20240823,100000,60891750,23000,23000,23000,23000,0
20240823,095900,60891750,23000,23100,23100,23000,49
20240823,095800,59764550,23000,23000,23000,23000,0
20240823,095700,59764550,23000,23000,23000,23000,4
20240823,095600,59672550,23000,23000,23000,23000,5
20240823,095500,59557550,23100,23100,23100,23100,6
20240823,095400,59418950,23000,23000,23000,23000,4
20240823,095300,59326950,23100,23100,23100,23000,103
20240823,095200,56949550,23000,23000,23000,23000,0
20240823,095100,56949550,23000,23000,23000,23000,4
20240823,095000,56857550,23000,23000,23000,23000,0
20240823,094900,56857550,23000,23000,23100,23000,55
20240823,094800,55592450,23000,23000,23000,23000,168
20240823,094700,51728450,23000,23000,23000,23000,0
20240823,094600,51728450,23000,23000,23000,23000,4
20240823,094500,51636450,23000,23000,23000,23000,4
20240823,094400,51544450,23050,23050,23050,23050,0
20240823,094300,51544450,23050,23050,23050,23000,10
20240823,094200,51314150,23000,23000,23000,23000,0
20240823,094100,51314150,23000,23050,23050,23000,8
20240823,094000,51129950,23100,23100,23100,23000,23
20240823,093900,50599150,23100,23100,23100,23100,1
20240823,093800,50576050,23000,23000,23000,23000,4
20240823,093700,50484050,23100,22950,23100,22950,5
20240823,093600,50369150,23100,23100,23100,23100,1
20240823,093500,50346050,22950,22950,22950,22950,4
20240823,093400,50254250,23100,23100,23100,23100,17
20240823,093300,49861550,22950,23050,23050,22950,298
20240823,093200,43011450,22950,22950,22950,22950,10
20240823,093100,42781950,22950,22950,22950,22950,0
20240823,093000,42781950,22950,22950,22950,22950,4
20240823,092900,42690150,23000,22950,23000,22950,24
20240823,092800,42138350,23000,23000,23000,23000,252
20240823,092700,36342350,23000,23100,23100,23000,6
20240823,092600,36204150,23000,23000,23000,23000,41
20240823,092500,35261150,23000,23100,23100,23000,9
20240823,092400,35053650,23000,23000,23000,23000,105
20240823,092300,32638650,23100,23050,23100,23050,52
20240823,092200,31439950,23000,23000,23000,23000,4
20240823,092100,31347950,23050,23050,23050,23050,0
20240823,092000,31347950,23050,23000,23050,23000,44
20240823,091900,30335750,23000,23000,23000,23000,14
20240823,091800,30013750,23000,23000,23000,23000,0
20240823,091700,30013750,23000,23100,23100,23000,5
20240823,091600,29898650,23000,23100,23100,23000,15
20240823,091500,29552650,23100,23100,23100,23100,20
20240823,091400,29090650,23100,23000,23100,23000,18
20240823,091300,28676250,23000,23000,23000,23000,0
20240823,091200,28676250,23000,23000,23000,23000,4
20240823,091100,28584250,23100,23000,23100,22950,341
20240823,091000,20742200,23000,23000,23000,23000,0
20240823,090900,20742200,23000,23000,23000,23000,7
20240823,090800,20581200,23000,23050,23050,23000,230
20240823,090700,15288900,23150,23150,23150,23150,3
20240823,090600,15219450,23050,23050,23050,23050,4
20240823,090500,15127250,23100,23100,23100,23100,55
20240823,090400,13856750,23050,23100,23100,23050,39
20240823,090300,12957550,23100,22950,23100,22950,274
20240823,090200,6628750,23100,23100,23100,23100,10
20240823,090100,6397750,23100,23100,23100,22950,246
20240823,090000,740550,23100,23150,23150,23100,32