KissMeData/033270/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191600,409282250,21850,21850,21850,21850,251
20240926,191500,409282250,21850,21850,21850,21850,0
20240926,191400,409282250,21850,21850,21850,21850,0
20240926,191300,409282250,21850,21850,21850,21850,0
20240926,191200,409282250,21850,21850,21850,21850,0
20240926,191100,409282250,21850,21850,21850,21850,0
20240926,191000,409282250,21850,21850,21850,21850,0
20240926,190900,409282250,21850,21850,21850,21850,0
20240926,190800,409282250,21850,21850,21850,21850,0
20240926,190700,409282250,21850,21850,21850,21850,0
20240926,190600,409282250,21850,21850,21850,21850,0
20240926,190500,409282250,21850,21850,21850,21850,0
20240926,190400,409282250,21850,21850,21850,21850,0
20240926,190300,409282250,21850,21850,21850,21850,0
20240926,190200,409282250,21850,21850,21850,21850,0
20240926,190100,409282250,21850,21850,21850,21850,0
20240926,190000,409282250,21850,21850,21850,21850,0
20240926,185900,409282250,21850,21850,21850,21850,0
20240926,185800,409282250,21850,21850,21850,21850,0
20240926,185700,409282250,21850,21850,21850,21850,0
20240926,185600,409282250,21850,21850,21850,21850,0
20240926,185500,409282250,21850,21850,21850,21850,0
20240926,185400,409282250,21850,21850,21850,21850,0
20240926,185300,409282250,21850,21850,21850,21850,0
20240926,185200,409282250,21850,21850,21850,21850,0
20240926,185100,409282250,21850,21850,21850,21850,0
20240926,185000,409282250,21850,21850,21850,21850,0
20240926,184900,409282250,21850,21850,21850,21850,0
20240926,184800,409282250,21850,21850,21850,21850,0
20240926,184700,409282250,21850,21850,21850,21850,0
20240926,184600,409282250,21850,21850,21850,21850,251
20240926,184500,409282250,21850,21850,21850,21850,0
20240926,184400,409282250,21850,21850,21850,21850,0
20240926,184300,409282250,21850,21850,21850,21850,0
20240926,184200,409282250,21850,21850,21850,21850,0
20240926,184100,409282250,21850,21850,21850,21850,0
20240926,184000,409282250,21850,21850,21850,21850,0
20240926,183900,409282250,21850,21850,21850,21850,0
20240926,183800,409282250,21850,21850,21850,21850,0
20240926,183700,409282250,21850,21850,21850,21850,0
20240926,183600,409282250,21850,21850,21850,21850,0
20240926,183500,409282250,21850,21850,21850,21850,0
20240926,183400,409282250,21850,21850,21850,21850,0
20240926,183300,409282250,21850,21850,21850,21850,0
20240926,183200,409282250,21850,21850,21850,21850,0
20240926,183100,409282250,21850,21850,21850,21850,0
20240926,183000,409282250,21850,21850,21850,21850,0
20240926,182900,409282250,21850,21850,21850,21850,0
20240926,182800,409282250,21850,21850,21850,21850,0
20240926,182700,409282250,21850,21850,21850,21850,0
20240926,182600,409282250,21850,21850,21850,21850,0
20240926,182500,409282250,21850,21850,21850,21850,0
20240926,182400,409282250,21850,21850,21850,21850,0
20240926,182300,409282250,21850,21850,21850,21850,0
20240926,182200,409282250,21850,21850,21850,21850,0
20240926,182100,409282250,21850,21850,21850,21850,0
20240926,182000,409282250,21850,21850,21850,21850,0
20240926,181900,409282250,21850,21850,21850,21850,0
20240926,181800,409282250,21850,21850,21850,21850,0
20240926,181700,409282250,21850,21850,21850,21850,0
20240926,181600,409282250,21850,21850,21850,21850,251
20240926,181500,409282250,21850,21850,21850,21850,0
20240926,181400,409282250,21850,21850,21850,21850,0
20240926,181300,409282250,21850,21850,21850,21850,0
20240926,181200,409282250,21850,21850,21850,21850,0
20240926,181100,409282250,21850,21850,21850,21850,0
20240926,181000,409282250,21850,21850,21850,21850,0
20240926,180900,409282250,21850,21850,21850,21850,0
20240926,180800,409282250,21850,21850,21850,21850,0
20240926,180700,409282250,21850,21850,21850,21850,0
20240926,180600,409282250,21850,21850,21850,21850,0
20240926,180500,409282250,21850,21850,21850,21850,0
20240926,180400,409282250,21850,21850,21850,21850,0
20240926,180300,409282250,21850,21850,21850,21850,0
20240926,180200,409282250,21850,21850,21850,21850,0
20240926,180100,409282250,21850,21850,21850,21850,0
20240926,180000,409282250,21850,21850,21850,21850,0
20240926,175900,409282250,21850,21850,21850,21850,0
20240926,175800,409282250,21850,21850,21850,21850,0
20240926,175700,409282250,21850,21850,21850,21850,0
20240926,175600,409282250,21850,21850,21850,21850,0
20240926,175500,409282250,21850,21850,21850,21850,0
20240926,175400,409282250,21850,21850,21850,21850,0
20240926,175300,409282250,21850,21850,21850,21850,0
20240926,175200,409282250,21850,21850,21850,21850,0
20240926,175100,409282250,21850,21850,21850,21850,0
20240926,175000,409282250,21850,21850,21850,21850,0
20240926,174900,409282250,21850,21850,21850,21850,0
20240926,174800,409282250,21850,21850,21850,21850,0
20240926,174700,409282250,21850,21850,21850,21850,0
20240926,174600,409282250,21850,21850,21850,21850,251
20240926,174500,409282250,21850,21850,21850,21850,0
20240926,174400,409282250,21850,21850,21850,21850,0
20240926,174300,409282250,21850,21850,21850,21850,0
20240926,174200,409282250,21850,21850,21850,21850,0
20240926,174100,409282250,21850,21850,21850,21850,0
20240926,174000,409282250,21850,21850,21850,21850,0
20240926,173900,409282250,21850,21850,21850,21850,0
20240926,173800,409282250,21850,21850,21850,21850,0
20240926,173700,409282250,21850,21850,21850,21850,0
20240926,173600,409282250,21850,21850,21850,21850,0
20240926,173500,409282250,21850,21850,21850,21850,0
20240926,173400,409282250,21850,21850,21850,21850,0
20240926,173300,409282250,21850,21850,21850,21850,0
20240926,173200,409282250,21850,21850,21850,21850,0
20240926,173100,409282250,21850,21850,21850,21850,0
20240926,173000,409282250,21850,21850,21850,21850,0
20240926,172900,409282250,21850,21850,21850,21850,0
20240926,172800,409282250,21850,21850,21850,21850,0
20240926,172700,409282250,21850,21850,21850,21850,0
20240926,172600,409282250,21850,21850,21850,21850,0
20240926,172500,409282250,21850,21850,21850,21850,0
20240926,172400,409282250,21850,21850,21850,21850,0
20240926,172300,409282250,21850,21850,21850,21850,0
20240926,172200,409282250,21850,21850,21850,21850,0
20240926,172100,409282250,21850,21850,21850,21850,0
20240926,172000,409282250,21850,21850,21850,21850,0
20240926,171900,409282250,21850,21850,21850,21850,0
20240926,171800,409282250,21850,21850,21850,21850,0
20240926,171700,409282250,21850,21850,21850,21850,0
20240926,171600,409282250,21850,21850,21850,21850,251
20240926,171500,409282250,21850,21850,21850,21850,0
20240926,171400,409282250,21850,21850,21850,21850,0
20240926,171300,409282250,21850,21850,21850,21850,0
20240926,171200,409282250,21850,21850,21850,21850,0
20240926,171100,409282250,21850,21850,21850,21850,0
20240926,171000,409282250,21850,21850,21850,21850,0
20240926,170900,409282250,21850,21850,21850,21850,0
20240926,170800,409282250,21850,21850,21850,21850,0
20240926,170700,409282250,21850,21850,21850,21850,0
20240926,170600,409282250,21850,21850,21850,21850,0
20240926,170500,409282250,21850,21850,21850,21850,0
20240926,170400,409282250,21850,21850,21850,21850,0
20240926,170300,409282250,21850,21850,21850,21850,0
20240926,170200,409282250,21850,21850,21850,21850,0
20240926,170100,409282250,21850,21850,21850,21850,0
20240926,170000,409282250,21850,21850,21850,21850,0
20240926,165900,409282250,21850,21850,21850,21850,0
20240926,165800,409282250,21850,21850,21850,21850,0
20240926,165700,409282250,21850,21850,21850,21850,0
20240926,165600,409282250,21850,21850,21850,21850,0
20240926,165500,409282250,21850,21850,21850,21850,0
20240926,165400,409282250,21850,21850,21850,21850,0
20240926,165300,409282250,21850,21850,21850,21850,0
20240926,165200,409282250,21850,21850,21850,21850,0
20240926,165100,409282250,21850,21850,21850,21850,0
20240926,165000,409282250,21850,21850,21850,21850,0
20240926,164900,409282250,21850,21850,21850,21850,0
20240926,164800,409282250,21850,21850,21850,21850,0
20240926,164700,409282250,21850,21850,21850,21850,0
20240926,164600,409282250,21850,21850,21850,21850,251
20240926,164500,409282250,21850,21850,21850,21850,0
20240926,164400,409282250,21850,21850,21850,21850,0
20240926,164300,409282250,21850,21850,21850,21850,0
20240926,164200,409282250,21850,21850,21850,21850,0
20240926,164100,409282250,21850,21850,21850,21850,0
20240926,164000,409282250,21850,21850,21850,21850,0
20240926,163900,409282250,21850,21850,21850,21850,0
20240926,163800,409282250,21850,21850,21850,21850,0
20240926,163700,409282250,21850,21850,21850,21850,0
20240926,163600,409282250,21850,21850,21850,21850,0
20240926,163500,409282250,21850,21850,21850,21850,0
20240926,163400,409282250,21850,21850,21850,21850,0
20240926,163300,409282250,21850,21850,21850,21850,0
20240926,163200,409282250,21850,21850,21850,21850,0
20240926,163100,409282250,21850,21850,21850,21850,0
20240926,163000,409282250,21850,21850,21850,21850,0
20240926,162900,409282250,21850,21850,21850,21850,0
20240926,162800,409282250,21850,21850,21850,21850,0
20240926,162700,409282250,21850,21850,21850,21850,0
20240926,162600,409282250,21850,21850,21850,21850,0
20240926,162500,409282250,21850,21850,21850,21850,0
20240926,162400,409282250,21850,21850,21850,21850,0
20240926,162300,409282250,21850,21850,21850,21850,0
20240926,162200,409282250,21850,21850,21850,21850,0
20240926,162100,409282250,21850,21850,21850,21850,0
20240926,162000,409282250,21850,21850,21850,21850,0
20240926,161900,409282250,21850,21850,21850,21850,0
20240926,161800,409282250,21850,21850,21850,21850,0
20240926,161700,409282250,21850,21850,21850,21850,0
20240926,161600,409282250,21850,21850,21850,21850,251
20240926,161500,409282250,21850,21850,21850,21850,0
20240926,161400,409282250,21850,21850,21850,21850,0
20240926,161300,409282250,21850,21850,21850,21850,0
20240926,161200,409282250,21850,21850,21850,21850,0
20240926,161100,409282250,21850,21850,21850,21850,0
20240926,161000,409282250,21850,21850,21850,21850,0
20240926,160900,409282250,21850,21850,21850,21850,0
20240926,160800,409282250,21850,21850,21850,21850,0
20240926,160700,409282250,21850,21850,21850,21850,0
20240926,160600,409282250,21850,21850,21850,21850,0
20240926,160500,409282250,21850,21850,21850,21850,0
20240926,160400,409282250,21850,21850,21850,21850,0
20240926,160300,409282250,21850,21850,21850,21850,0
20240926,160200,409282250,21850,21850,21850,21850,0
20240926,160100,409282250,21850,21850,21850,21850,0
20240926,160000,409282250,21850,21850,21850,21850,0
20240926,155900,409282250,21850,21850,21850,21850,0
20240926,155800,409282250,21850,21850,21850,21850,0
20240926,155700,409282250,21850,21850,21850,21850,0
20240926,155600,409282250,21850,21850,21850,21850,0
20240926,155500,409282250,21850,21850,21850,21850,0
20240926,155400,409282250,21850,21850,21850,21850,0
20240926,155300,409282250,21850,21850,21850,21850,0
20240926,155200,409282250,21850,21850,21850,21850,0
20240926,155100,409282250,21850,21850,21850,21850,0
20240926,155000,409282250,21850,21850,21850,21850,0
20240926,154900,409282250,21850,21850,21850,21850,0
20240926,154800,409282250,21850,21850,21850,21850,0
20240926,154700,409282250,21850,21850,21850,21850,0
20240926,154600,409282250,21850,21850,21850,21850,251
20240926,154500,409282250,21850,21850,21850,21850,0
20240926,154400,409282250,21850,21850,21850,21850,0
20240926,154300,409282250,21850,21850,21850,21850,0
20240926,154200,409282250,21850,21850,21850,21850,0
20240926,154100,409282250,21850,21850,21850,21850,0
20240926,154000,409282250,21850,21850,21850,21850,0
20240926,153900,409282250,21850,21850,21850,21850,0
20240926,153800,409282250,21850,21850,21850,21850,0
20240926,153700,409282250,21850,21850,21850,21850,0
20240926,153600,409282250,21850,21850,21850,21850,0
20240926,153500,409282250,21850,21850,21850,21850,0
20240926,153400,409282250,21850,21850,21850,21850,0
20240926,153300,409282250,21850,21850,21850,21850,0
20240926,153200,409282250,21850,21850,21850,21850,0
20240926,153100,409282250,21850,21850,21850,21850,0
20240926,153000,409282250,21850,21850,21850,21850,251
20240926,152900,403797900,21750,21750,21750,21750,0
20240926,152800,403797900,21750,21750,21750,21750,0
20240926,152700,403797900,21750,21750,21750,21750,0
20240926,152600,403797900,21750,21750,21750,21750,0
20240926,152500,403797900,21750,21750,21750,21750,0
20240926,152400,403797900,21750,21750,21750,21750,0
20240926,152300,403797900,21750,21750,21750,21750,0
20240926,152200,403797900,21750,21750,21750,21750,0
20240926,152100,403797900,21750,21750,21750,21750,0
20240926,152000,403797900,21750,21750,21750,21750,0
20240926,151900,403797900,21750,21850,21850,21750,27
20240926,151800,403208700,21800,21800,21800,21800,0
20240926,151700,403208700,21800,21800,21800,21800,9
20240926,151600,403012500,21850,21800,21850,21800,2
20240926,151500,402968850,21800,21800,21800,21800,0
20240926,151400,402968850,21800,21750,21800,21750,2
20240926,151300,402925300,21750,21750,21750,21750,0
20240926,151200,402925300,21750,21750,21750,21750,3
20240926,151100,402860050,21800,21800,21800,21800,102
20240926,151000,400636450,21750,21750,21750,21750,289
20240926,150900,394350700,21800,21800,21800,21800,3
20240926,150800,394285300,21800,21800,21800,21800,0
20240926,150700,394285300,21800,21800,21800,21800,0
20240926,150600,394285300,21800,21800,21800,21800,1
20240926,150500,394263500,21800,21800,21800,21800,0
20240926,150400,394263500,21800,21800,21800,21800,0
20240926,150300,394263500,21800,21800,21800,21800,1
20240926,150200,394241700,21800,21800,21800,21750,57
20240926,150100,392999850,21800,21800,21800,21800,1
20240926,150000,392978050,21750,21750,21750,21750,0
20240926,145900,392978050,21750,21800,21800,21750,27
20240926,145800,392390200,21850,21850,21850,21850,0
20240926,145700,392390200,21850,21850,21850,21850,1
20240926,145600,392368350,21850,21850,21850,21850,0
20240926,145500,392368350,21850,21850,21850,21850,1
20240926,145400,392346500,21800,21800,21800,21800,0
20240926,145300,392346500,21800,21800,21800,21800,0
20240926,145200,392346500,21800,21800,21800,21800,0
20240926,145100,392346500,21800,21800,21800,21800,5
20240926,145000,392237500,21750,21800,21800,21750,8
20240926,144900,392063450,21850,21850,21850,21850,0
20240926,144800,392063450,21850,21850,21850,21850,5
20240926,144700,391954200,21850,21850,21850,21850,0
20240926,144600,391954200,21850,21850,21850,21850,0
20240926,144500,391954200,21850,21850,21850,21850,2
20240926,144400,391910500,21750,21750,21750,21750,0
20240926,144300,391910500,21750,21750,21750,21750,0
20240926,144200,391910500,21750,21750,21750,21750,0
20240926,144100,391910500,21750,21750,21750,21750,0
20240926,144000,391910500,21750,21750,21750,21750,4
20240926,143900,391823500,21750,21750,21750,21750,0
20240926,143800,391823500,21750,21750,21750,21750,0
20240926,143700,391823500,21750,21750,21750,21750,11
20240926,143600,391584250,21800,21800,21800,21800,1
20240926,143500,391562450,21750,21800,21800,21750,503
20240926,143400,380600450,21900,21900,21900,21900,0
20240926,143300,380600450,21900,21900,21900,21900,12
20240926,143200,380337650,21800,21800,21800,21800,0
20240926,143100,380337650,21800,21800,21800,21800,0
20240926,143000,380337650,21800,21800,21800,21800,0
20240926,142900,380337650,21800,21800,21800,21800,0
20240926,142800,380337650,21800,21800,21800,21800,0
20240926,142700,380337650,21800,21800,21800,21800,0
20240926,142600,380337650,21800,21800,21800,21800,0
20240926,142500,380337650,21800,21800,21800,21800,0
20240926,142400,380337650,21800,21800,21800,21800,0
20240926,142300,380337650,21800,21800,21800,21800,0
20240926,142200,380337650,21800,21900,21900,21750,1951
20240926,142100,337780750,21900,21900,21900,21900,122
20240926,142000,335108950,21900,21900,21900,21900,162
20240926,141900,331561150,22000,21900,22000,21900,31
20240926,141800,330880150,22000,22000,22000,22000,2
20240926,141700,330836150,22000,22000,22000,22000,2
20240926,141600,330792150,21900,21950,21950,21900,2
20240926,141500,330748300,21950,21950,21950,21950,0
20240926,141400,330748300,21950,21950,21950,21950,6
20240926,141300,330616600,21950,21950,21950,21950,1
20240926,141200,330594650,22000,22000,22000,22000,1
20240926,141100,330572650,21900,21900,21900,21900,0
20240926,141000,330572650,21900,21900,21900,21900,0
20240926,140900,330572650,21900,21950,22000,21900,309
20240926,140800,323790250,21950,21950,21950,21950,0
20240926,140700,323790250,21950,21950,21950,21950,0
20240926,140600,323790250,21950,21950,21950,21950,0
20240926,140500,323790250,21950,21950,21950,21950,0
20240926,140400,323790250,21950,21950,21950,21950,0
20240926,140300,323790250,21950,21950,21950,21950,0
20240926,140200,323790250,21950,21950,21950,21950,0
20240926,140100,323790250,21950,21950,21950,21950,0
20240926,140000,323790250,21950,21950,21950,21950,50
20240926,135900,322692750,21900,21900,21900,21900,0
20240926,135800,322692750,21900,21950,21950,21900,188
20240926,135700,318567050,21950,21950,22000,21900,235
20240926,135600,313406950,21950,21950,21950,21950,24
20240926,135500,312880150,21900,21900,21900,21900,0
20240926,135400,312880150,21900,21900,21900,21900,0
20240926,135300,312880150,21900,21900,21900,21900,0
20240926,135200,312880150,21900,21900,21900,21900,0
20240926,135100,312880150,21900,21900,21900,21900,0
20240926,135000,312880150,21900,21900,21900,21900,0
20240926,134900,312880150,21900,21900,21900,21900,0
20240926,134800,312880150,21900,21900,21900,21900,0
20240926,134700,312880150,21900,21900,21900,21900,0
20240926,134600,312880150,21900,21900,21900,21900,0
20240926,134500,312880150,21900,21900,21900,21900,0
20240926,134400,312880150,21900,21900,21900,21900,0
20240926,134300,312880150,21900,21900,21900,21900,100
20240926,134200,310690150,21900,21900,21900,21900,0
20240926,134100,310690150,21900,21900,21900,21900,0
20240926,134000,310690150,21900,21900,21900,21900,0
20240926,133900,310690150,21900,21900,21900,21900,0
20240926,133800,310690150,21900,21900,21900,21900,0
20240926,133700,310690150,21900,21900,21900,21900,40
20240926,133600,309814150,21900,21950,21950,21900,953
20240926,133500,288933000,21950,21950,21950,21950,200
20240926,133400,284543000,21950,21950,21950,21950,65
20240926,133300,283116250,21950,21950,21950,21950,67
20240926,133200,281645600,21900,21900,21900,21900,0
20240926,133100,281645600,21900,21900,21900,21900,0
20240926,133000,281645600,21900,21900,21900,21900,0
20240926,132900,281645600,21900,21900,21900,21900,0
20240926,132800,281645600,21900,21900,21900,21900,4
20240926,132700,281558000,21900,21950,21950,21900,13
20240926,132600,281273150,21950,21950,21950,21950,0
20240926,132500,281273150,21950,21950,21950,21950,10
20240926,132400,281053650,21900,21900,21900,21900,181
20240926,132300,277089750,21800,21800,21800,21800,0
20240926,132200,277089750,21800,21800,21800,21800,0
20240926,132100,277089750,21800,21900,22000,21800,2357
20240926,132000,225378400,21850,21850,21850,21850,0
20240926,131900,225378400,21850,21850,21850,21850,0
20240926,131800,225378400,21850,21850,21850,21850,72
20240926,131700,223805200,21850,21850,21850,21850,0
20240926,131600,223805200,21850,21850,21850,21850,0
20240926,131500,223805200,21850,21850,21850,21850,0
20240926,131400,223805200,21850,21850,21850,21850,5
20240926,131300,223695950,21850,21850,21850,21850,5
20240926,131200,223586700,21850,21850,21850,21850,0
20240926,131100,223586700,21850,21850,21850,21850,50
20240926,131000,222494200,21850,21850,21850,21850,539
20240926,130900,210717050,21850,21850,21850,21850,0
20240926,130800,210717050,21850,21850,21850,21850,0
20240926,130700,210717050,21850,21850,21850,21850,0
20240926,130600,210717050,21850,21850,21850,21850,0
20240926,130500,210717050,21850,21850,21850,21850,0
20240926,130400,210717050,21850,21850,21850,21850,0
20240926,130300,210717050,21850,21850,21850,21850,0
20240926,130200,210717050,21850,21850,21850,21850,0
20240926,130100,210717050,21850,21850,21850,21850,0
20240926,130000,210717050,21850,21850,21850,21850,0
20240926,125900,210717050,21850,21850,21850,21850,0
20240926,125800,210717050,21850,21850,21850,21850,0
20240926,125700,210717050,21850,21850,21850,21850,0
20240926,125600,210717050,21850,21850,21850,21850,16
20240926,125500,210367450,21850,21850,21850,21850,0
20240926,125400,210367450,21850,21850,21850,21850,0
20240926,125300,210367450,21850,21850,21850,21850,4
20240926,125200,210280050,21850,21850,21850,21850,6
20240926,125100,210148950,21850,21850,21850,21850,0
20240926,125000,210148950,21850,21850,21850,21850,1
20240926,124900,210127100,21850,21850,21850,21850,0
20240926,124800,210127100,21850,21850,21850,21850,1
20240926,124700,210105250,21850,21850,21850,21850,0
20240926,124600,210105250,21850,21850,21850,21850,0
20240926,124500,210105250,21850,21850,21850,21850,0
20240926,124400,210105250,21850,21850,21850,21850,82
20240926,124300,208313550,21800,21800,21800,21800,0
20240926,124200,208313550,21800,21800,21800,21800,0
20240926,124100,208313550,21800,21800,21800,21800,0
20240926,124000,208313550,21800,21800,21800,21800,0
20240926,123900,208313550,21800,21800,21800,21800,0
20240926,123800,208313550,21800,21800,21800,21800,0
20240926,123700,208313550,21800,21800,21800,21800,0
20240926,123600,208313550,21800,21800,21800,21800,0
20240926,123500,208313550,21800,21850,21850,21800,500
20240926,123400,197411650,21850,21850,21850,21850,1
20240926,123300,197389800,21900,21900,21900,21900,1
20240926,123200,197367900,21900,21900,21900,21900,0
20240926,123100,197367900,21900,21900,21900,21900,0
20240926,123000,197367900,21900,21900,21900,21900,435
20240926,122900,187841400,21900,21900,21900,21900,4
20240926,122800,187753800,21900,21900,21900,21900,0
20240926,122700,187753800,21900,21900,21900,21900,0
20240926,122600,187753800,21900,21900,21900,21900,0
20240926,122500,187753800,21900,21900,21900,21900,0
20240926,122400,187753800,21900,21900,21900,21900,0
20240926,122300,187753800,21900,21900,21900,21900,0
20240926,122200,187753800,21900,21900,21900,21900,0
20240926,122100,187753800,21900,21900,21900,21900,4
20240926,122000,187666200,21850,21850,21850,21850,0
20240926,121900,187666200,21850,21850,21850,21850,0
20240926,121800,187666200,21850,21850,21850,21850,0
20240926,121700,187666200,21850,21850,21850,21850,0
20240926,121600,187666200,21850,21850,21850,21850,0
20240926,121500,187666200,21850,21850,21850,21850,2
20240926,121400,187622500,21900,21900,21900,21900,0
20240926,121300,187622500,21900,21900,21900,21900,0
20240926,121200,187622500,21900,21900,21900,21900,0
20240926,121100,187622500,21900,21900,21900,21900,0
20240926,121000,187622500,21900,21900,21900,21900,65
20240926,120900,186199000,21900,21900,21900,21900,0
20240926,120800,186199000,21900,21900,21900,21900,0
20240926,120700,186199000,21900,21900,21900,21900,0
20240926,120600,186199000,21900,21900,21900,21900,5
20240926,120500,186089500,21850,21850,21850,21850,0
20240926,120400,186089500,21850,21850,21850,21850,0
20240926,120300,186089500,21850,21850,21850,21850,0
20240926,120200,186089500,21850,21850,21850,21850,0
20240926,120100,186089500,21850,21850,21850,21850,2
20240926,120000,186045800,21850,21850,21850,21850,0
20240926,115900,186045800,21850,21850,21850,21850,0
20240926,115800,186045800,21850,21850,21850,21850,0
20240926,115700,186045800,21850,21850,21850,21850,0
20240926,115600,186045800,21850,21850,21850,21850,0
20240926,115500,186045800,21850,21850,21850,21850,1
20240926,115400,186023950,21850,21850,21850,21850,169
20240926,115300,182331300,21850,21850,21850,21850,6
20240926,115200,182200200,21850,21850,21850,21850,0
20240926,115100,182200200,21850,21850,21850,21850,0
20240926,115000,182200200,21850,21850,21850,21850,10
20240926,114900,181981700,21850,21850,21850,21850,0
20240926,114800,181981700,21850,21850,21850,21850,81
20240926,114700,180211850,21850,21850,21850,21850,0
20240926,114600,180211850,21850,21850,21850,21850,0
20240926,114500,180211850,21850,21850,21850,21850,0
20240926,114400,180211850,21850,21850,21850,21850,0
20240926,114300,180211850,21850,21850,21850,21850,0
20240926,114200,180211850,21850,21850,21850,21850,0
20240926,114100,180211850,21850,21850,21850,21850,0
20240926,114000,180211850,21850,21850,21850,21850,1
20240926,113900,180190000,21900,21900,21900,21900,0
20240926,113800,180190000,21900,21900,21900,21900,10
20240926,113700,179971000,21900,21900,21900,21900,0
20240926,113600,179971000,21900,21900,21900,21900,0
20240926,113500,179971000,21900,21900,21900,21900,8
20240926,113400,179795800,21900,21900,21900,21900,0
20240926,113300,179795800,21900,21900,21900,21900,0
20240926,113200,179795800,21900,21900,21900,21900,0
20240926,113100,179795800,21900,21900,21900,21900,0
20240926,113000,179795800,21900,21900,21900,21900,1
20240926,112900,179773900,21900,21900,21900,21900,373
20240926,112800,171605200,21900,21850,21900,21850,143
20240926,112700,168473850,21850,21850,21850,21850,0
20240926,112600,168473850,21850,21850,21850,21850,0
20240926,112500,168473850,21850,21850,21850,21850,0
20240926,112400,168473850,21850,21850,21850,21850,0
20240926,112300,168473850,21850,21850,21850,21850,7
20240926,112200,168320900,21850,21850,21850,21850,12
20240926,112100,168058700,21850,21850,21850,21850,405
20240926,112000,159209450,21850,21850,21850,21850,0
20240926,111900,159209450,21850,21850,21850,21850,0
20240926,111800,159209450,21850,21850,21850,21850,0
20240926,111700,159209450,21850,21850,21850,21850,0
20240926,111600,159209450,21850,21850,21850,21850,2
20240926,111500,159165750,21850,21850,21850,21850,5
20240926,111400,159056500,21800,21800,21800,21800,0
20240926,111300,159056500,21800,21800,21800,21800,0
20240926,111200,159056500,21800,21800,21800,21800,4
20240926,111100,158969300,21850,21850,21850,21800,88
20240926,111000,157047400,21800,21800,21800,21800,0
20240926,110900,157047400,21800,21800,21800,21800,50
20240926,110800,155957400,21800,21800,21800,21800,0
20240926,110700,155957400,21800,21800,21800,21800,10
20240926,110600,155739400,21850,21850,21850,21850,253
20240926,110500,150211350,21850,21850,21850,21850,0
20240926,110400,150211350,21850,21850,21850,21850,0
20240926,110300,150211350,21850,21850,21850,21850,1
20240926,110200,150189500,21800,21800,21850,21800,23
20240926,110100,149687550,21800,21800,21800,21800,10
20240926,110000,149469550,21700,21700,21700,21700,0
20240926,105900,149469550,21700,21700,21700,21700,0
20240926,105800,149469550,21700,21700,21700,21700,0
20240926,105700,149469550,21700,21700,21700,21700,0
20240926,105600,149469550,21700,21700,21700,21700,0
20240926,105500,149469550,21700,21700,21700,21700,1
20240926,105400,149447850,21800,21800,21800,21800,0
20240926,105300,149447850,21800,21800,21800,21800,0
20240926,105200,149447850,21800,21800,21800,21800,0
20240926,105100,149447850,21800,21800,21800,21800,95
20240926,105000,147376850,21700,21700,21700,21700,0
20240926,104900,147376850,21700,21700,21700,21700,0
20240926,104800,147376850,21700,21700,21700,21700,0
20240926,104700,147376850,21700,21700,21700,21700,0
20240926,104600,147376850,21700,21700,21700,21700,11
20240926,104500,147138150,21800,21800,21800,21800,0
20240926,104400,147138150,21800,21800,21800,21800,0
20240926,104300,147138150,21800,21800,21800,21800,0
20240926,104200,147138150,21800,21750,21800,21750,310
20240926,104100,140380650,21800,21800,21800,21800,169
20240926,104000,136696450,21750,21750,21750,21750,0
20240926,103900,136696450,21750,21750,21750,21750,3
20240926,103800,136631200,21750,21750,21750,21750,52
20240926,103700,135500200,21750,21750,21750,21750,0
20240926,103600,135500200,21750,21750,21750,21750,0
20240926,103500,135500200,21750,21750,21750,21750,5
20240926,103400,135391450,21750,21750,21750,21750,414
20240926,103300,126386950,21700,21700,21700,21700,0
20240926,103200,126386950,21700,21700,21700,21700,7
20240926,103100,126235050,21700,21700,21700,21700,0
20240926,103000,126235050,21700,21700,21700,21700,0
20240926,102900,126235050,21700,21700,21700,21700,90
20240926,102800,124282050,21700,21700,21700,21700,0
20240926,102700,124282050,21700,21700,21700,21700,0
20240926,102600,124282050,21700,21700,21700,21700,302
20240926,102500,117728650,21650,21650,21650,21650,0
20240926,102400,117728650,21650,21650,21650,21650,0
20240926,102300,117728650,21650,21650,21650,21650,0
20240926,102200,117728650,21650,21650,21650,21650,0
20240926,102100,117728650,21650,21600,21650,21600,246
20240926,102000,112413500,21600,21600,21600,21600,0
20240926,101900,112413500,21600,21600,21600,21600,0
20240926,101800,112413500,21600,21600,21600,21600,0
20240926,101700,112413500,21600,21600,21600,21600,11
20240926,101600,112175900,21650,21650,21650,21650,202
20240926,101500,107802600,21650,21700,21700,21650,102
20240926,101400,105589250,21650,21650,21650,21650,17
20240926,101300,105221200,21600,21600,21600,21600,0
20240926,101200,105221200,21600,21600,21600,21600,0
20240926,101100,105221200,21600,21600,21600,21600,0
20240926,101000,105221200,21600,21600,21600,21600,10
20240926,100900,105005200,21600,21600,21600,21600,0
20240926,100800,105005200,21600,21600,21600,21600,0
20240926,100700,105005200,21600,21600,21600,21600,50
20240926,100600,103925200,21600,21650,21650,21600,527
20240926,100500,92536300,21650,21650,21650,21650,0
20240926,100400,92536300,21650,21650,21650,21650,0
20240926,100300,92536300,21650,21650,21650,21650,0
20240926,100200,92536300,21650,21650,21650,21650,0
20240926,100100,92536300,21650,21650,21650,21650,0
20240926,100000,92536300,21650,21650,21650,21650,0
20240926,095900,92536300,21650,21650,21650,21650,0
20240926,095800,92536300,21650,21650,21650,21650,0
20240926,095700,92536300,21650,21650,21650,21650,0
20240926,095600,92536300,21650,21650,21650,21650,16
20240926,095500,92189900,21650,21650,21650,21650,0
20240926,095400,92189900,21650,21650,21650,21650,123
20240926,095300,89526950,21650,21650,21650,21650,0
20240926,095200,89526950,21650,21650,21650,21650,0
20240926,095100,89526950,21650,21650,21650,21650,0
20240926,095000,89526950,21650,21650,21650,21650,0
20240926,094900,89526950,21650,21650,21650,21650,0
20240926,094800,89526950,21650,21650,21650,21650,0
20240926,094700,89526950,21650,21650,21650,21650,0
20240926,094600,89526950,21650,21750,21750,21600,2712
20240926,094500,30542450,21600,21600,21600,21600,50
20240926,094400,29462450,21600,21600,21600,21600,0
20240926,094300,29462450,21600,21600,21600,21600,98
20240926,094200,27345650,21650,21650,21650,21650,0
20240926,094100,27345650,21650,21650,21650,21650,1
20240926,094000,27324000,21650,21650,21650,21650,0
20240926,093900,27324000,21650,21650,21650,21650,51
20240926,093800,26219850,21650,21650,21650,21650,19
20240926,093700,25808500,21750,21750,21750,21750,0
20240926,093600,25808500,21750,21750,21750,21750,0
20240926,093500,25808500,21750,21750,21750,21750,0
20240926,093400,25808500,21750,21650,21750,21650,9
20240926,093300,25613350,21650,21650,21650,21650,51
20240926,093200,24509200,21650,21650,21650,21650,1
20240926,093100,24487550,21650,21650,21650,21650,2
20240926,093000,24444250,21600,21650,21650,21600,15
20240926,092900,24120000,21600,21650,21650,21600,57
20240926,092800,22886300,21650,21650,21650,21650,3
20240926,092700,22821350,21650,21650,21650,21650,0
20240926,092600,22821350,21650,21700,21700,21650,3
20240926,092500,22756350,21750,21750,21750,21750,1
20240926,092400,22734600,21750,21750,21750,21750,0
20240926,092300,22734600,21750,21750,21750,21750,0
20240926,092200,22734600,21750,21750,21750,21750,1
20240926,092100,22712850,21750,21750,21750,21750,2
20240926,092000,22669350,21750,21750,21750,21750,2
20240926,091900,22625850,21600,21600,21600,21600,0
20240926,091800,22625850,21600,21600,21600,21600,0
20240926,091700,22625850,21600,21600,21600,21550,500
20240926,091600,11826500,21700,21700,21700,21700,36
20240926,091500,11045300,21700,21700,21700,21700,76
20240926,091400,9396100,21650,21650,21650,21650,0
20240926,091300,9396100,21650,21650,21650,21650,0
20240926,091200,9396100,21650,21650,21650,21650,0
20240926,091100,9396100,21650,21650,21650,21650,0
20240926,091000,9396100,21650,21650,21650,21650,0
20240926,090900,9396100,21650,21650,21650,21650,1
20240926,090800,9374450,21700,21700,21700,21700,30
20240926,090700,8723450,21700,21700,21700,21700,10
20240926,090600,8506450,21700,21650,21700,21650,65
20240926,090500,7097350,21650,21650,21650,21650,1
20240926,090400,7075700,21550,21550,21550,21550,0
20240926,090300,7075700,21550,21550,21550,21550,0
20240926,090200,7075700,21550,21700,21700,21550,161
20240926,090100,3591000,21600,21750,21750,21600,148
20240926,090000,391500,21750,21750,21750,21750,18