KissMeData/089980/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,195700,588525150,22100,22100,22100,22100,1001
20240823,195600,588525150,22100,22100,22100,22100,0
20240823,195500,588525150,22100,22100,22100,22100,0
20240823,195400,588525150,22100,22100,22100,22100,0
20240823,195300,588525150,22100,22100,22100,22100,0
20240823,195200,588525150,22100,22100,22100,22100,0
20240823,195100,588525150,22100,22100,22100,22100,0
20240823,195000,588525150,22100,22100,22100,22100,0
20240823,194900,588525150,22100,22100,22100,22100,0
20240823,194800,588525150,22100,22100,22100,22100,0
20240823,194700,588525150,22100,22100,22100,22100,0
20240823,194600,588525150,22100,22100,22100,22100,0
20240823,194500,588525150,22100,22100,22100,22100,0
20240823,194400,588525150,22100,22100,22100,22100,0
20240823,194300,588525150,22100,22100,22100,22100,0
20240823,194200,588525150,22100,22100,22100,22100,0
20240823,194100,588525150,22100,22100,22100,22100,0
20240823,194000,588525150,22100,22100,22100,22100,0
20240823,193900,588525150,22100,22100,22100,22100,0
20240823,193800,588525150,22100,22100,22100,22100,0
20240823,193700,588525150,22100,22100,22100,22100,0
20240823,193600,588525150,22100,22100,22100,22100,0
20240823,193500,588525150,22100,22100,22100,22100,0
20240823,193400,588525150,22100,22100,22100,22100,0
20240823,193300,588525150,22100,22100,22100,22100,0
20240823,193200,588525150,22100,22100,22100,22100,0
20240823,193100,588525150,22100,22100,22100,22100,0
20240823,193000,588525150,22100,22100,22100,22100,0
20240823,192900,588525150,22100,22100,22100,22100,0
20240823,192800,588525150,22100,22100,22100,22100,0
20240823,192700,588525150,22100,22100,22100,22100,1001
20240823,192600,588525150,22100,22100,22100,22100,0
20240823,192500,588525150,22100,22100,22100,22100,0
20240823,192400,588525150,22100,22100,22100,22100,0
20240823,192300,588525150,22100,22100,22100,22100,0
20240823,192200,588525150,22100,22100,22100,22100,0
20240823,192100,588525150,22100,22100,22100,22100,0
20240823,192000,588525150,22100,22100,22100,22100,0
20240823,191900,588525150,22100,22100,22100,22100,0
20240823,191800,588525150,22100,22100,22100,22100,0
20240823,191700,588525150,22100,22100,22100,22100,0
20240823,191600,588525150,22100,22100,22100,22100,0
20240823,191500,588525150,22100,22100,22100,22100,0
20240823,191400,588525150,22100,22100,22100,22100,0
20240823,191300,588525150,22100,22100,22100,22100,0
20240823,191200,588525150,22100,22100,22100,22100,0
20240823,191100,588525150,22100,22100,22100,22100,0
20240823,191000,588525150,22100,22100,22100,22100,0
20240823,190900,588525150,22100,22100,22100,22100,0
20240823,190800,588525150,22100,22100,22100,22100,0
20240823,190700,588525150,22100,22100,22100,22100,0
20240823,190600,588525150,22100,22100,22100,22100,0
20240823,190500,588525150,22100,22100,22100,22100,0
20240823,190400,588525150,22100,22100,22100,22100,0
20240823,190300,588525150,22100,22100,22100,22100,0
20240823,190200,588525150,22100,22100,22100,22100,0
20240823,190100,588525150,22100,22100,22100,22100,0
20240823,190000,588525150,22100,22100,22100,22100,0
20240823,185900,588525150,22100,22100,22100,22100,0
20240823,185800,588525150,22100,22100,22100,22100,0
20240823,185700,588525150,22100,22100,22100,22100,1001
20240823,185600,588525150,22100,22100,22100,22100,0
20240823,185500,588525150,22100,22100,22100,22100,0
20240823,185400,588525150,22100,22100,22100,22100,0
20240823,185300,588525150,22100,22100,22100,22100,0
20240823,185200,588525150,22100,22100,22100,22100,0
20240823,185100,588525150,22100,22100,22100,22100,0
20240823,185000,588525150,22100,22100,22100,22100,0
20240823,184900,588525150,22100,22100,22100,22100,0
20240823,184800,588525150,22100,22100,22100,22100,0
20240823,184700,588525150,22100,22100,22100,22100,0
20240823,184600,588525150,22100,22100,22100,22100,0
20240823,184500,588525150,22100,22100,22100,22100,0
20240823,184400,588525150,22100,22100,22100,22100,0
20240823,184300,588525150,22100,22100,22100,22100,0
20240823,184200,588525150,22100,22100,22100,22100,0
20240823,184100,588525150,22100,22100,22100,22100,0
20240823,184000,588525150,22100,22100,22100,22100,0
20240823,183900,588525150,22100,22100,22100,22100,0
20240823,183800,588525150,22100,22100,22100,22100,0
20240823,183700,588525150,22100,22100,22100,22100,0
20240823,183600,588525150,22100,22100,22100,22100,0
20240823,183500,588525150,22100,22100,22100,22100,0
20240823,183400,588525150,22100,22100,22100,22100,0
20240823,183300,588525150,22100,22100,22100,22100,0
20240823,183200,588525150,22100,22100,22100,22100,0
20240823,183100,588525150,22100,22100,22100,22100,0
20240823,183000,588525150,22100,22100,22100,22100,0
20240823,182900,588525150,22100,22100,22100,22100,0
20240823,182800,588525150,22100,22100,22100,22100,0
20240823,182700,588525150,22100,22100,22100,22100,1001
20240823,182600,588525150,22100,22100,22100,22100,0
20240823,182500,588525150,22100,22100,22100,22100,0
20240823,182400,588525150,22100,22100,22100,22100,0
20240823,182300,588525150,22100,22100,22100,22100,0
20240823,182200,588525150,22100,22100,22100,22100,0
20240823,182100,588525150,22100,22100,22100,22100,0
20240823,182000,588525150,22100,22100,22100,22100,0
20240823,181900,588525150,22100,22100,22100,22100,0
20240823,181800,588525150,22100,22100,22100,22100,0
20240823,181700,588525150,22100,22100,22100,22100,0
20240823,181600,588525150,22100,22100,22100,22100,0
20240823,181500,588525150,22100,22100,22100,22100,0
20240823,181400,588525150,22100,22100,22100,22100,0
20240823,181300,588525150,22100,22100,22100,22100,0
20240823,181200,588525150,22100,22100,22100,22100,0
20240823,181100,588525150,22100,22100,22100,22100,0
20240823,181000,588525150,22100,22100,22100,22100,0
20240823,180900,588525150,22100,22100,22100,22100,0
20240823,180800,588525150,22100,22100,22100,22100,0
20240823,180700,588525150,22100,22100,22100,22100,0
20240823,180600,588525150,22100,22100,22100,22100,0
20240823,180500,588525150,22100,22100,22100,22100,0
20240823,180400,588525150,22100,22100,22100,22100,0
20240823,180300,588525150,22100,22100,22100,22100,0
20240823,180200,588525150,22100,22100,22100,22100,0
20240823,180100,588525150,22100,22100,22100,22100,0
20240823,180000,588525150,22100,22100,22100,22100,0
20240823,175900,588525150,22100,22100,22100,22100,0
20240823,175800,588525150,22100,22100,22100,22100,0
20240823,175700,588525150,22100,22100,22100,22100,1001
20240823,175600,588525150,22100,22100,22100,22100,0
20240823,175500,588525150,22100,22100,22100,22100,0
20240823,175400,588525150,22100,22100,22100,22100,0
20240823,175300,588525150,22100,22100,22100,22100,0
20240823,175200,588525150,22100,22100,22100,22100,0
20240823,175100,588525150,22100,22100,22100,22100,0
20240823,175000,588525150,22100,22100,22100,22100,0
20240823,174900,588525150,22100,22100,22100,22100,0
20240823,174800,588525150,22100,22100,22100,22100,0
20240823,174700,588525150,22100,22100,22100,22100,0
20240823,174600,588525150,22100,22100,22100,22100,0
20240823,174500,588525150,22100,22100,22100,22100,0
20240823,174400,588525150,22100,22100,22100,22100,0
20240823,174300,588525150,22100,22100,22100,22100,0
20240823,174200,588525150,22100,22100,22100,22100,0
20240823,174100,588525150,22100,22100,22100,22100,0
20240823,174000,588525150,22100,22100,22100,22100,0
20240823,173900,588525150,22100,22100,22100,22100,0
20240823,173800,588525150,22100,22100,22100,22100,0
20240823,173700,588525150,22100,22100,22100,22100,0
20240823,173600,588525150,22100,22100,22100,22100,0
20240823,173500,588525150,22100,22100,22100,22100,0
20240823,173400,588525150,22100,22100,22100,22100,0
20240823,173300,588525150,22100,22100,22100,22100,0
20240823,173200,588525150,22100,22100,22100,22100,0
20240823,173100,588525150,22100,22100,22100,22100,0
20240823,173000,588525150,22100,22100,22100,22100,0
20240823,172900,588525150,22100,22100,22100,22100,0
20240823,172800,588525150,22100,22100,22100,22100,0
20240823,172700,588525150,22100,22100,22100,22100,1001
20240823,172600,588525150,22100,22100,22100,22100,0
20240823,172500,588525150,22100,22100,22100,22100,0
20240823,172400,588525150,22100,22100,22100,22100,0
20240823,172300,588525150,22100,22100,22100,22100,0
20240823,172200,588525150,22100,22100,22100,22100,0
20240823,172100,588525150,22100,22100,22100,22100,0
20240823,172000,588525150,22100,22100,22100,22100,0
20240823,171900,588525150,22100,22100,22100,22100,0
20240823,171800,588525150,22100,22100,22100,22100,0
20240823,171700,588525150,22100,22100,22100,22100,0
20240823,171600,588525150,22100,22100,22100,22100,0
20240823,171500,588525150,22100,22100,22100,22100,0
20240823,171400,588525150,22100,22100,22100,22100,0
20240823,171300,588525150,22100,22100,22100,22100,0
20240823,171200,588525150,22100,22100,22100,22100,0
20240823,171100,588525150,22100,22100,22100,22100,0
20240823,171000,588525150,22100,22100,22100,22100,0
20240823,170900,588525150,22100,22100,22100,22100,0
20240823,170800,588525150,22100,22100,22100,22100,0
20240823,170700,588525150,22100,22100,22100,22100,0
20240823,170600,588525150,22100,22100,22100,22100,0
20240823,170500,588525150,22100,22100,22100,22100,0
20240823,170400,588525150,22100,22100,22100,22100,0
20240823,170300,588525150,22100,22100,22100,22100,0
20240823,170200,588525150,22100,22100,22100,22100,0
20240823,170100,588525150,22100,22100,22100,22100,0
20240823,170000,588525150,22100,22100,22100,22100,0
20240823,165900,588525150,22100,22100,22100,22100,0
20240823,165800,588525150,22100,22100,22100,22100,0
20240823,165700,588525150,22100,22100,22100,22100,1001
20240823,165600,588525150,22100,22100,22100,22100,0
20240823,165500,588525150,22100,22100,22100,22100,0
20240823,165400,588525150,22100,22100,22100,22100,0
20240823,165300,588525150,22100,22100,22100,22100,0
20240823,165200,588525150,22100,22100,22100,22100,0
20240823,165100,588525150,22100,22100,22100,22100,0
20240823,165000,588525150,22100,22100,22100,22100,0
20240823,164900,588525150,22100,22100,22100,22100,0
20240823,164800,588525150,22100,22100,22100,22100,0
20240823,164700,588525150,22100,22100,22100,22100,0
20240823,164600,588525150,22100,22100,22100,22100,0
20240823,164500,588525150,22100,22100,22100,22100,0
20240823,164400,588525150,22100,22100,22100,22100,0
20240823,164300,588525150,22100,22100,22100,22100,0
20240823,164200,588525150,22100,22100,22100,22100,0
20240823,164100,588525150,22100,22100,22100,22100,0
20240823,164000,588525150,22100,22100,22100,22100,0
20240823,163900,588525150,22100,22100,22100,22100,0
20240823,163800,588525150,22100,22100,22100,22100,0
20240823,163700,588525150,22100,22100,22100,22100,0
20240823,163600,588525150,22100,22100,22100,22100,0
20240823,163500,588525150,22100,22100,22100,22100,0
20240823,163400,588525150,22100,22100,22100,22100,0
20240823,163300,588525150,22100,22100,22100,22100,0
20240823,163200,588525150,22100,22100,22100,22100,0
20240823,163100,588525150,22100,22100,22100,22100,0
20240823,163000,588525150,22100,22100,22100,22100,0
20240823,162900,588525150,22100,22100,22100,22100,0
20240823,162800,588525150,22100,22100,22100,22100,0
20240823,162700,588525150,22100,22100,22100,22100,1001
20240823,162600,588525150,22100,22100,22100,22100,0
20240823,162500,588525150,22100,22100,22100,22100,0
20240823,162400,588525150,22100,22100,22100,22100,0
20240823,162300,588525150,22100,22100,22100,22100,0
20240823,162200,588525150,22100,22100,22100,22100,0
20240823,162100,588525150,22100,22100,22100,22100,0
20240823,162000,588525150,22100,22100,22100,22100,0
20240823,161900,588525150,22100,22100,22100,22100,0
20240823,161800,588525150,22100,22100,22100,22100,0
20240823,161700,588525150,22100,22100,22100,22100,0
20240823,161600,588525150,22100,22100,22100,22100,0
20240823,161500,588525150,22100,22100,22100,22100,0
20240823,161400,588525150,22100,22100,22100,22100,0
20240823,161300,588525150,22100,22100,22100,22100,0
20240823,161200,588525150,22100,22100,22100,22100,0
20240823,161100,588525150,22100,22100,22100,22100,0
20240823,161000,588525150,22100,22100,22100,22100,0
20240823,160900,588525150,22100,22100,22100,22100,0
20240823,160800,588525150,22100,22100,22100,22100,0
20240823,160700,588525150,22100,22100,22100,22100,0
20240823,160600,588525150,22100,22100,22100,22100,0
20240823,160500,588525150,22100,22100,22100,22100,0
20240823,160400,588525150,22100,22100,22100,22100,0
20240823,160300,588525150,22100,22100,22100,22100,0
20240823,160200,588525150,22100,22100,22100,22100,0
20240823,160100,588525150,22100,22100,22100,22100,0
20240823,160000,588525150,22100,22100,22100,22100,0
20240823,155900,588525150,22100,22100,22100,22100,0
20240823,155800,588525150,22100,22100,22100,22100,0
20240823,155700,588525150,22100,22100,22100,22100,1001
20240823,155600,588525150,22100,22100,22100,22100,0
20240823,155500,588525150,22100,22100,22100,22100,0
20240823,155400,588525150,22100,22100,22100,22100,0
20240823,155300,588525150,22100,22100,22100,22100,0
20240823,155200,588525150,22100,22100,22100,22100,0
20240823,155100,588525150,22100,22100,22100,22100,0
20240823,155000,588525150,22100,22100,22100,22100,0
20240823,154900,588525150,22100,22100,22100,22100,0
20240823,154800,588525150,22100,22100,22100,22100,0
20240823,154700,588525150,22100,22100,22100,22100,0
20240823,154600,588525150,22100,22100,22100,22100,0
20240823,154500,588525150,22100,22100,22100,22100,0
20240823,154400,588525150,22100,22100,22100,22100,0
20240823,154300,588525150,22100,22100,22100,22100,0
20240823,154200,588525150,22100,22100,22100,22100,0
20240823,154100,588525150,22100,22100,22100,22100,0
20240823,154000,588525150,22100,22100,22100,22100,0
20240823,153900,588525150,22100,22100,22100,22100,0
20240823,153800,588525150,22100,22100,22100,22100,0
20240823,153700,588525150,22100,22100,22100,22100,0
20240823,153600,588525150,22100,22100,22100,22100,0
20240823,153500,588525150,22100,22100,22100,22100,0
20240823,153400,588525150,22100,22100,22100,22100,0
20240823,153300,588525150,22100,22100,22100,22100,0
20240823,153200,588525150,22100,22100,22100,22100,0
20240823,153100,588525150,22100,22100,22100,22100,0
20240823,153000,588525150,22100,22100,22100,22100,1001
20240823,152900,566403050,22150,22150,22150,22150,0
20240823,152800,566403050,22150,22150,22150,22150,0
20240823,152700,566403050,22150,22150,22150,22150,0
20240823,152600,566403050,22150,22150,22150,22150,0
20240823,152500,566403050,22150,22150,22150,22150,0
20240823,152400,566403050,22150,22150,22150,22150,0
20240823,152300,566403050,22150,22150,22150,22150,0
20240823,152200,566403050,22150,22150,22150,22150,0
20240823,152100,566403050,22150,22150,22150,22150,0
20240823,152000,566403050,22150,22150,22150,22150,0
20240823,151900,566403050,22150,22100,22150,22050,70
20240823,151800,564857700,22200,22200,22200,22200,0
20240823,151700,564857700,22200,22000,22200,22000,624
20240823,151600,551094450,22000,22050,22050,22000,150
20240823,151500,547787300,22100,22100,22100,22100,24
20240823,151400,547256900,22050,22050,22050,22050,358
20240823,151300,539363000,22000,22000,22000,22000,188
20240823,151200,535227000,22000,22050,22050,22000,34
20240823,151100,534477900,22050,22050,22050,22050,0
20240823,151000,534477900,22050,22100,22100,22050,48
20240823,150900,533418250,22050,22050,22050,22050,0
20240823,150800,533418250,22050,22050,22050,22050,22
20240823,150700,532933150,22000,22000,22000,22000,90
20240823,150600,530953150,22050,22000,22050,22000,62
20240823,150500,529586400,22050,22000,22050,22000,124
20240823,150400,526855650,22100,22100,22100,22100,1
20240823,150300,526833550,22100,22000,22100,22000,30
20240823,150200,526171400,22000,22000,22000,22000,14
20240823,150100,525863400,22000,22000,22100,22000,35
20240823,150000,525092150,22000,21950,22000,21950,128
20240823,145900,522276400,21950,22000,22000,21950,153
20240823,145800,518912700,22000,22000,22050,22000,212
20240823,145700,514243700,22000,22000,22000,22000,352
20240823,145600,506499700,22050,22000,22050,22000,49
20240823,145500,505420450,22000,22000,22000,22000,0
20240823,145400,505420450,22000,22000,22000,22000,2
20240823,145300,505376450,22000,22000,22000,22000,6
20240823,145200,505244450,22000,22050,22050,22000,11
20240823,145100,505002350,22050,22050,22100,22000,145
20240823,145000,501799250,22050,22050,22050,22050,69
20240823,144900,500277800,22100,22050,22100,22050,5
20240823,144800,500167500,22050,22050,22050,22050,5
20240823,144700,500057250,22100,22050,22100,22050,23
20240823,144600,499549000,22100,22050,22100,22050,6
20240823,144500,499416600,22050,22050,22100,22050,7
20240823,144400,499262100,22050,22100,22100,22050,25
20240823,144300,498709750,22100,22100,22100,22100,2
20240823,144200,498665550,22050,22050,22050,22050,3
20240823,144100,498599400,22050,22100,22100,22050,29
20240823,144000,497958850,22050,22050,22050,22050,0
20240823,143900,497958850,22050,22050,22050,22050,3
20240823,143800,497892700,22050,22050,22100,22050,29
20240823,143700,497252850,22000,22000,22000,22000,1
20240823,143600,497230850,22000,22000,22000,22000,5
20240823,143500,497120850,22000,22000,22050,22000,28
20240823,143400,496503750,22000,21950,22050,21950,32
20240823,143300,495798900,22000,22000,22000,21950,14
20240823,143200,495491350,22000,22000,22000,22000,23
20240823,143100,494985350,22000,22000,22100,21950,314
20240823,143000,488075850,22000,21950,22050,21950,32
20240823,142900,487370950,21950,22000,22000,21950,15
20240823,142800,487041200,22000,22000,22000,22000,57
20240823,142700,485787200,22000,22000,22000,22000,97
20240823,142600,483653200,22000,21950,22050,21950,655
20240823,142500,469244050,21950,21950,22000,21950,13
20240823,142400,468958550,21950,21950,21950,21950,24
20240823,142300,468431750,21950,21950,21950,21950,2
20240823,142200,468387850,21950,22000,22000,21950,30
20240823,142100,467728250,21950,21950,21950,21950,7
20240823,142000,467574600,21950,21950,21950,21950,9
20240823,141900,467377050,21950,21950,22000,21950,155
20240823,141800,463971500,21900,21950,21950,21900,4
20240823,141700,463883750,21900,21900,21900,21900,6
20240823,141600,463752350,21900,21950,21950,21900,33
20240823,141500,463028300,21900,21900,21900,21900,23
20240823,141400,462524600,21900,21900,21950,21900,38
20240823,141300,461691050,21900,21900,21900,21900,12
20240823,141200,461428250,21900,21900,21900,21900,4
20240823,141100,461340650,21900,21950,21950,21900,48
20240823,141000,460288350,21900,21950,21950,21900,195
20240823,140900,456010450,21950,21950,21950,21950,32
20240823,140800,455308050,21950,21950,22000,21950,35
20240823,140700,454538700,21950,22000,22000,21950,153
20240823,140600,451174500,22000,22000,22050,22000,13
20240823,140500,450888250,22000,22050,22050,22000,25
20240823,140400,450337150,22000,22000,22000,22000,0
20240823,140300,450337150,22000,22000,22000,22000,7
20240823,140200,450183150,22000,22000,22050,22000,28
20240823,140100,449566050,22000,22000,22000,22000,24
20240823,140000,449038050,22000,22050,22050,22000,51
20240823,135900,447914950,22000,22000,22000,22000,115
20240823,135800,445384950,22000,22000,22000,22000,149
20240823,135700,442106950,22050,22000,22050,22000,76
20240823,135600,440431600,22000,22000,22000,22000,1
20240823,135500,440409600,22000,22000,22000,22000,5
20240823,135400,440299600,22000,22050,22050,22000,47
20240823,135300,439264500,22000,22000,22000,22000,4
20240823,135200,439176500,22000,22000,22000,22000,3
20240823,135100,439110500,22000,22050,22050,22000,26
20240823,135000,438537400,22000,22000,22000,22000,2
20240823,134900,438493400,22000,22000,22000,22000,7
20240823,134800,438339400,22050,22000,22050,22000,23
20240823,134700,437832300,22000,22000,22000,22000,4
20240823,134600,437744300,22000,22000,22000,22000,2
20240823,134500,437700300,22000,22000,22100,21950,62
20240823,134400,436336400,21950,21950,21950,21950,3
20240823,134300,436270550,21950,22000,22000,21950,9
20240823,134200,436072750,22000,22000,22000,22000,18
20240823,134100,435676750,22050,22000,22050,22000,122
20240823,134000,432988050,21950,21950,21950,21950,10
20240823,133900,432768550,22000,22000,22000,22000,52
20240823,133800,431624550,22050,22000,22100,22000,196
20240823,133700,427310250,22000,21950,22000,21950,136
20240823,133600,424323950,21950,21950,21950,21950,41
20240823,133500,423424000,21950,22000,22000,21950,46
20240823,133400,422413800,22000,21950,22000,21950,47
20240823,133300,421381050,21950,21950,21950,21950,162
20240823,133200,417825150,22050,21950,22050,21950,24
20240823,133100,417296250,21950,21950,21950,21950,5
20240823,133000,417186500,21950,21950,21950,21950,3
20240823,132900,417120650,22050,21950,22050,21950,39
20240823,132800,416263200,22000,21950,22050,21950,45
20240823,132700,415272500,22000,21950,22000,21950,25
20240823,132600,414723250,21950,21950,21950,21950,88
20240823,132500,412791650,21950,22000,22000,21950,40
20240823,132400,411912500,22000,22000,22000,22000,15
20240823,132300,411582500,22050,22000,22050,22000,27
20240823,132200,410987400,22000,22000,22000,22000,2
20240823,132100,410943400,22000,22050,22050,22000,25
20240823,132000,410392300,22000,22000,22000,22000,0
20240823,131900,410392300,22000,22000,22000,22000,1
20240823,131800,410370300,22000,22000,22000,22000,0
20240823,131700,410370300,22000,22000,22000,22000,7
20240823,131600,410216300,21950,21900,22000,21900,33
20240823,131500,409491100,21900,21900,21900,21900,0
20240823,131400,409491100,21900,21950,21950,21900,58
20240823,131300,408219900,21950,21950,21950,21950,38
20240823,131200,407385800,22000,22000,22100,22000,333
20240823,131100,400057600,21950,21950,21950,21950,0
20240823,131000,400057600,21950,21950,21950,21950,0
20240823,130900,400057600,21950,21950,21950,21950,0
20240823,130800,400057600,21950,21950,21950,21950,2
20240823,130700,400013700,21950,21950,21950,21950,3
20240823,130600,399947850,21950,21950,22000,21950,28
20240823,130500,399332550,21900,21900,21900,21900,3
20240823,130400,399266850,21900,21900,21900,21900,7
20240823,130300,399113550,21900,21900,21900,21900,11
20240823,130200,398872650,21900,21900,21900,21900,36
20240823,130100,398084250,21900,21850,21900,21850,48
20240823,130000,397033100,21850,21850,21850,21850,16
20240823,125900,396683500,21850,21850,21900,21850,34
20240823,125800,395939500,21850,21850,21850,21850,16
20240823,125700,395589900,21850,21850,21850,21850,37
20240823,125600,394781450,21850,21900,21900,21850,95
20240823,125500,392703300,21900,21850,21900,21850,34
20240823,125400,391960300,21900,21950,21950,21900,103
20240823,125300,389703450,21900,21900,21900,21900,686
20240823,125200,374680050,21900,21900,21900,21900,6
20240823,125100,374548650,21900,21900,21900,21900,4
20240823,125000,374461050,21900,21950,21950,21900,32
20240823,124900,373758700,21950,22000,22000,21950,26
20240823,124800,373186900,21950,21950,21950,21950,5
20240823,124700,373077150,21950,21950,21950,21950,1
20240823,124600,373055200,22050,21950,22050,21950,5
20240823,124500,372945300,22050,22000,22050,22000,2
20240823,124400,372901250,22000,22000,22000,22000,15
20240823,124300,372571250,22100,22000,22100,22000,29
20240823,124200,371932000,22000,21950,22000,21950,37
20240823,124100,371118400,21950,21900,21950,21900,18
20240823,124000,370723350,21900,21900,21900,21900,24
20240823,123900,370197750,21950,21900,21950,21900,67
20240823,123800,368727400,21900,21850,21900,21850,33
20240823,123700,368006300,21800,21800,21800,21800,0
20240823,123600,368006300,21800,21850,21850,21800,7
20240823,123500,367853650,21850,21900,21900,21850,49
20240823,123400,366781200,21900,21900,21900,21900,33
20240823,123300,366058500,21850,21900,21900,21850,33
20240823,123200,365336650,21850,21850,21850,21850,38
20240823,123100,364506350,21900,21800,22050,21800,560
20240823,123000,352211900,21850,21850,21850,21850,22
20240823,122900,351731200,21750,21750,21750,21750,8
20240823,122800,351557200,21750,21800,21800,21750,33
20240823,122700,350838050,21750,21800,21800,21750,32
20240823,122600,350140950,21750,21750,21750,21750,5
20240823,122500,350032200,21750,21750,21750,21750,5
20240823,122400,349923450,21750,21750,21750,21750,8
20240823,122300,349749450,21750,21750,21750,21750,52
20240823,122200,348618450,21750,21700,21750,21700,131
20240823,122100,345771000,21750,21750,21750,21750,225
20240823,122000,340877250,21750,21750,21750,21750,12
20240823,121900,340616250,21750,21750,21800,21750,172
20240823,121800,336874100,21900,21750,21900,21750,40
20240823,121700,336001100,21800,21750,21850,21750,110
20240823,121600,333599150,21700,21700,21700,21700,7
20240823,121500,333447250,21650,21650,21650,21650,7
20240823,121400,333295700,21650,21650,21650,21650,3
20240823,121300,333230750,21850,21650,21850,21650,26
20240823,121200,332665250,21650,21650,21650,21650,1
20240823,121100,332643600,21650,21650,21650,21650,28
20240823,121000,332037400,21650,21600,21650,21600,51
20240823,120900,330935600,21600,21650,21650,21600,128
20240823,120800,328167750,21600,21600,21600,21600,21
20240823,120700,327714150,21600,21650,21650,21600,60
20240823,120600,326417200,21850,21650,21850,21650,44
20240823,120500,325460600,21650,21650,21650,21600,172
20240823,120400,321739450,21600,21600,21600,21600,39
20240823,120300,320897050,21600,21600,21650,21600,71
20240823,120200,319363400,21650,21600,21650,21600,39
20240823,120100,318520950,21600,21600,21600,21600,57
20240823,120000,317289750,21600,21600,21600,21600,20
20240823,115900,316857750,21600,21600,21600,21600,83
20240823,115800,315064950,21650,21600,21650,21600,235
20240823,115700,309988850,21600,21600,21600,21600,45
20240823,115600,309016850,21600,21650,21650,21600,45
20240823,115500,308044500,21600,21600,21650,21600,64
20240823,115400,306659700,21650,21650,21650,21600,132
20240823,115300,303803750,21600,21600,21600,21600,7
20240823,115200,303652550,21600,21600,21600,21600,57
20240823,115100,302421350,21600,21650,21650,21600,51
20240823,115000,301317500,21600,21700,21700,21600,83
20240823,114900,299524450,21650,21650,21650,21650,50
20240823,114800,298441950,21600,21600,22000,21550,884
20240823,114700,279201850,21550,21550,21550,21550,24
20240823,114600,278684650,21550,21550,21550,21550,86
20240823,114500,276831350,21550,21550,21550,21550,13
20240823,114400,276551200,21550,21550,21550,21550,63
20240823,114300,275193550,21600,21600,21600,21600,36
20240823,114200,274415950,21600,21600,21600,21550,77
20240823,114100,272755800,21800,21550,21800,21550,67
20240823,114000,271310050,21550,21550,21550,21550,51
20240823,113900,270211000,21550,21600,21600,21550,16
20240823,113800,269866150,21550,21500,21550,21500,101
20240823,113700,267694000,21550,21500,21550,21500,51
20240823,113600,266595800,21500,21500,21500,21500,47
20240823,113500,265585300,21550,21550,21550,21550,228
20240823,113400,260671900,21550,21500,21800,21500,154
20240823,113300,257340650,21500,21550,21550,21500,191
20240823,113200,253232100,21550,21550,21550,21550,48
20240823,113100,252197700,21600,21550,21600,21550,32
20240823,113000,251507600,21550,21550,21550,21550,79
20240823,112900,249805150,21550,21550,21550,21550,32
20240823,112800,249115550,21600,21550,21600,21550,56
20240823,112700,247908650,21550,21500,21550,21500,68
20240823,112600,246443600,21500,21500,21500,21500,71
20240823,112500,244917100,21550,21500,21550,21500,61
20240823,112400,243605250,21500,21500,21500,21500,40
20240823,112300,242745250,21550,21550,21600,21550,35
20240823,112200,241990950,21550,21550,21550,21550,102
20240823,112100,239792850,21550,21550,21550,21550,26
20240823,112000,239232550,21550,21500,21550,21500,50
20240823,111900,238156700,21500,21500,21550,21500,41
20240823,111800,237273250,21500,21550,21550,21500,264
20240823,111700,231590650,21550,21550,21550,21550,48
20240823,111600,230556250,21550,21600,21600,21550,52
20240823,111500,229433400,21600,21650,21700,21600,39
20240823,111400,228589400,21600,21600,21600,21550,74
20240823,111300,226992400,21600,21550,21600,21550,93
20240823,111200,224984850,21550,21600,21600,21550,70
20240823,111100,223473200,21550,21550,21550,21550,44
20240823,111000,222525000,21600,21550,21600,21500,52
20240823,110900,221404500,21550,21550,21600,21550,206
20240823,110800,216960150,21500,21450,21500,21450,26
20240823,110700,216401650,21450,21500,21500,21450,163
20240823,110600,212900750,21550,21500,21550,21500,67
20240823,110500,211459100,21500,21500,21550,21500,71
20240823,110400,209932550,21500,21500,21500,21500,6
20240823,110300,209803550,21500,21500,21550,21500,91
20240823,110200,207846600,21500,21550,21550,21500,35
20240823,110100,207093850,21500,21500,21500,21500,90
20240823,110000,205158850,21500,21550,21550,21500,8
20240823,105900,204986800,21500,21500,21550,21500,90
20240823,105800,203051350,21500,21500,21500,21500,29
20240823,105700,202427850,21500,21500,21550,21450,97
20240823,105600,200342500,21450,21500,21500,21450,11
20240823,105500,200106300,21450,21500,21550,21450,87
20240823,105400,198236800,21500,21500,21500,21500,34
20240823,105300,197505800,21500,21500,21550,21450,156
20240823,105200,194154400,21500,21500,21500,21500,419
20240823,105100,185145900,21500,21500,21550,21500,148
20240823,105000,181959250,21500,21500,21500,21500,187
20240823,104900,177938750,21550,21500,21550,21500,91
20240823,104800,175982000,21550,21550,21550,21550,14
20240823,104700,175680300,21550,21600,21600,21550,64
20240823,104600,174300500,21550,21550,21550,21550,36
20240823,104500,173524700,21600,21700,21700,21600,171
20240823,104400,169828500,21700,21750,21750,21700,189
20240823,104300,165727150,21750,21750,21750,21750,76
20240823,104200,164074150,21800,21850,21850,21800,103
20240823,104100,161828500,21800,21850,21850,21800,257
20240823,104000,156214850,21900,21900,21900,21900,5
20240823,103900,156105350,21850,21950,21950,21850,547
20240823,103800,144117900,21950,21900,21950,21900,102
20240823,103700,141879300,21900,21950,22000,21900,145
20240823,103600,138692400,22000,22000,22000,22000,1
20240823,103500,138670400,22000,22000,22000,22000,30
20240823,103400,138010400,22000,21950,22000,21950,242
20240823,103300,132693100,21950,21950,21950,21950,0
20240823,103200,132693100,21950,21950,21950,21950,0
20240823,103100,132693100,21950,21950,21950,21950,22
20240823,103000,132210200,21900,21900,21900,21900,23
20240823,102900,131706500,21950,21950,21950,21950,0
20240823,102800,131706500,21950,21950,21950,21950,2
20240823,102700,131662600,21950,21950,21950,21950,0
20240823,102600,131662600,21950,21950,21950,21950,1
20240823,102500,131640650,21950,21900,21950,21900,36
20240823,102400,130851150,21950,21950,21950,21950,190
20240823,102300,126680650,22000,22000,22000,22000,2
20240823,102200,126636650,22000,22000,22000,22000,372
20240823,102100,118452650,22000,22000,22000,22000,1
20240823,102000,118430650,22000,22000,22000,22000,20
20240823,101900,117990650,22050,22050,22050,22050,23
20240823,101800,117483500,22100,22100,22100,22100,22
20240823,101700,116997300,22000,22000,22000,22000,0
20240823,101600,116997300,22000,22000,22000,22000,0
20240823,101500,116997300,22000,22000,22000,22000,10
20240823,101400,116777300,22000,22100,22100,22000,699
20240823,101300,101354350,22100,22100,22100,22100,10
20240823,101200,101133350,22150,22150,22150,22150,0
20240823,101100,101133350,22150,22150,22150,22150,23
20240823,101000,100623900,22100,22100,22100,22100,0
20240823,100900,100623900,22100,22100,22100,22100,0
20240823,100800,100623900,22100,22100,22100,22100,22
20240823,100700,100137700,22150,22200,22200,22150,2
20240823,100600,100093350,22200,22200,22200,22200,0
20240823,100500,100093350,22200,22200,22200,22200,0
20240823,100400,100093350,22200,22200,22200,22200,0
20240823,100300,100093350,22200,22200,22200,22200,0
20240823,100200,100093350,22200,22200,22200,22200,2
20240823,100100,100048950,22200,22200,22200,22200,0
20240823,100000,100048950,22200,22100,22200,22100,16
20240823,095900,99693850,22100,22100,22100,22100,0
20240823,095800,99693850,22100,22100,22100,22100,0
20240823,095700,99693850,22100,22100,22100,22100,0
20240823,095600,99693850,22100,22100,22100,22100,46
20240823,095500,98677250,22200,22150,22250,22150,5
20240823,095400,98566350,22150,22150,22150,22150,20
20240823,095300,98123350,22150,22150,22150,22150,0
20240823,095200,98123350,22150,22150,22150,22150,114
20240823,095100,95598250,22150,22150,22150,22150,0
20240823,095000,95598250,22150,22200,22200,22150,263
20240823,094900,89762150,22250,22250,22250,22250,50
20240823,094800,88649650,22250,22250,22250,22250,0
20240823,094700,88649650,22250,22250,22250,22250,0
20240823,094600,88649650,22250,22250,22250,22250,6
20240823,094500,88516150,22250,22250,22250,22250,7
20240823,094400,88360400,22250,22200,22250,22200,13
20240823,094300,88071650,22200,22200,22200,22200,26
20240823,094200,87494450,22250,22200,22250,22200,400
20240823,094100,78609450,22200,22200,22200,22200,5
20240823,094000,78498450,22250,22250,22250,22250,0
20240823,093900,78498450,22250,22300,22300,22250,1167
20240823,093800,52531600,22250,22250,22250,22250,288
20240823,093700,46123600,22200,22200,22200,22200,0
20240823,093600,46123600,22200,22200,22200,22200,4
20240823,093500,46034800,22250,22200,22250,22200,293
20240823,093400,39528900,22200,22150,22200,22150,465
20240823,093300,29221000,22150,22050,22150,22050,212
20240823,093200,24533550,22050,22050,22050,22050,0
20240823,093100,24533550,22050,22050,22050,22050,0
20240823,093000,24533550,22050,22050,22050,22050,0
20240823,092900,24533550,22050,22050,22050,22050,0
20240823,092800,24533550,22050,22050,22050,22050,0
20240823,092700,24533550,22050,22050,22050,22050,1
20240823,092600,24511500,22050,22050,22050,22050,0
20240823,092500,24511500,22050,22050,22050,22050,216
20240823,092400,19748700,22000,22000,22000,22000,0
20240823,092300,19748700,22000,22000,22000,22000,0
20240823,092200,19748700,22000,22000,22000,22000,0
20240823,092100,19748700,22000,22000,22000,22000,0
20240823,092000,19748700,22000,22050,22050,22000,110
20240823,091900,17328350,22050,22050,22050,22050,0
20240823,091800,17328350,22050,22050,22050,22050,50
20240823,091700,16225850,22000,22050,22050,22000,16
20240823,091600,15873200,22050,22050,22050,22050,34
20240823,091500,15123500,22050,22050,22050,22050,0
20240823,091400,15123500,22050,22100,22100,22050,37
20240823,091300,14306000,22050,22050,22050,22050,22
20240823,091200,13820900,22000,22000,22000,22000,80
20240823,091100,12060900,22000,22000,22000,22000,0
20240823,091000,12060900,22000,22000,22000,22000,0
20240823,090900,12060900,22000,22000,22000,22000,0
20240823,090800,12060900,22000,22000,22000,22000,61
20240823,090700,10718900,22000,22050,22050,22000,16
20240823,090600,10366300,22050,22050,22050,22050,11
20240823,090500,10123750,22000,21900,22000,21900,60
20240823,090400,8808750,21900,21900,21900,21900,40
20240823,090300,7932750,21900,21900,21900,21900,0
20240823,090200,7932750,21900,21900,21900,21900,50
20240823,090100,6837750,21900,21900,21900,21900,35
20240823,090000,6071250,21950,22000,22000,21950,276