KissMeData/033270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191500,699399600,22900,22900,22900,22900,179
20240809,191400,699399600,22900,22900,22900,22900,0
20240809,191300,699399600,22900,22900,22900,22900,0
20240809,191200,699399600,22900,22900,22900,22900,0
20240809,191100,699399600,22900,22900,22900,22900,0
20240809,191000,699399600,22900,22900,22900,22900,0
20240809,190900,699399600,22900,22900,22900,22900,0
20240809,190800,699399600,22900,22900,22900,22900,0
20240809,190700,699399600,22900,22900,22900,22900,0
20240809,190600,699399600,22900,22900,22900,22900,0
20240809,190500,699399600,22900,22900,22900,22900,0
20240809,190400,699399600,22900,22900,22900,22900,0
20240809,190300,699399600,22900,22900,22900,22900,0
20240809,190200,699399600,22900,22900,22900,22900,0
20240809,190100,699399600,22900,22900,22900,22900,0
20240809,190000,699399600,22900,22900,22900,22900,0
20240809,185900,699399600,22900,22900,22900,22900,0
20240809,185800,699399600,22900,22900,22900,22900,0
20240809,185700,699399600,22900,22900,22900,22900,0
20240809,185600,699399600,22900,22900,22900,22900,0
20240809,185500,699399600,22900,22900,22900,22900,0
20240809,185400,699399600,22900,22900,22900,22900,0
20240809,185300,699399600,22900,22900,22900,22900,0
20240809,185200,699399600,22900,22900,22900,22900,0
20240809,185100,699399600,22900,22900,22900,22900,0
20240809,185000,699399600,22900,22900,22900,22900,0
20240809,184900,699399600,22900,22900,22900,22900,0
20240809,184800,699399600,22900,22900,22900,22900,0
20240809,184700,699399600,22900,22900,22900,22900,0
20240809,184600,699399600,22900,22900,22900,22900,0
20240809,184500,699399600,22900,22900,22900,22900,179
20240809,184400,699399600,22900,22900,22900,22900,0
20240809,184300,699399600,22900,22900,22900,22900,0
20240809,184200,699399600,22900,22900,22900,22900,0
20240809,184100,699399600,22900,22900,22900,22900,0
20240809,184000,699399600,22900,22900,22900,22900,0
20240809,183900,699399600,22900,22900,22900,22900,0
20240809,183800,699399600,22900,22900,22900,22900,0
20240809,183700,699399600,22900,22900,22900,22900,0
20240809,183600,699399600,22900,22900,22900,22900,0
20240809,183500,699399600,22900,22900,22900,22900,0
20240809,183400,699399600,22900,22900,22900,22900,0
20240809,183300,699399600,22900,22900,22900,22900,0
20240809,183200,699399600,22900,22900,22900,22900,0
20240809,183100,699399600,22900,22900,22900,22900,0
20240809,183000,699399600,22900,22900,22900,22900,0
20240809,182900,699399600,22900,22900,22900,22900,0
20240809,182800,699399600,22900,22900,22900,22900,0
20240809,182700,699399600,22900,22900,22900,22900,0
20240809,182600,699399600,22900,22900,22900,22900,0
20240809,182500,699399600,22900,22900,22900,22900,0
20240809,182400,699399600,22900,22900,22900,22900,0
20240809,182300,699399600,22900,22900,22900,22900,0
20240809,182200,699399600,22900,22900,22900,22900,0
20240809,182100,699399600,22900,22900,22900,22900,0
20240809,182000,699399600,22900,22900,22900,22900,0
20240809,181900,699399600,22900,22900,22900,22900,0
20240809,181800,699399600,22900,22900,22900,22900,0
20240809,181700,699399600,22900,22900,22900,22900,0
20240809,181600,699399600,22900,22900,22900,22900,0
20240809,181500,699399600,22900,22900,22900,22900,179
20240809,181400,699399600,22900,22900,22900,22900,0
20240809,181300,699399600,22900,22900,22900,22900,0
20240809,181200,699399600,22900,22900,22900,22900,0
20240809,181100,699399600,22900,22900,22900,22900,0
20240809,181000,699399600,22900,22900,22900,22900,0
20240809,180900,699399600,22900,22900,22900,22900,0
20240809,180800,699399600,22900,22900,22900,22900,0
20240809,180700,699399600,22900,22900,22900,22900,0
20240809,180600,699399600,22900,22900,22900,22900,0
20240809,180500,699399600,22900,22900,22900,22900,0
20240809,180400,699399600,22900,22900,22900,22900,0
20240809,180300,699399600,22900,22900,22900,22900,0
20240809,180200,699399600,22900,22900,22900,22900,0
20240809,180100,699399600,22900,22900,22900,22900,0
20240809,180000,699399600,22900,22900,22900,22900,0
20240809,175900,699399600,22900,22900,22900,22900,0
20240809,175800,699399600,22900,22900,22900,22900,0
20240809,175700,699399600,22900,22900,22900,22900,0
20240809,175600,699399600,22900,22900,22900,22900,0
20240809,175500,699399600,22900,22900,22900,22900,0
20240809,175400,699399600,22900,22900,22900,22900,0
20240809,175300,699399600,22900,22900,22900,22900,0
20240809,175200,699399600,22900,22900,22900,22900,0
20240809,175100,699399600,22900,22900,22900,22900,0
20240809,175000,699399600,22900,22900,22900,22900,0
20240809,174900,699399600,22900,22900,22900,22900,0
20240809,174800,699399600,22900,22900,22900,22900,0
20240809,174700,699399600,22900,22900,22900,22900,0
20240809,174600,699399600,22900,22900,22900,22900,0
20240809,174500,699399600,22900,22900,22900,22900,179
20240809,174400,699399600,22900,22900,22900,22900,0
20240809,174300,699399600,22900,22900,22900,22900,0
20240809,174200,699399600,22900,22900,22900,22900,0
20240809,174100,699399600,22900,22900,22900,22900,0
20240809,174000,699399600,22900,22900,22900,22900,0
20240809,173900,699399600,22900,22900,22900,22900,0
20240809,173800,699399600,22900,22900,22900,22900,0
20240809,173700,699399600,22900,22900,22900,22900,0
20240809,173600,699399600,22900,22900,22900,22900,0
20240809,173500,699399600,22900,22900,22900,22900,0
20240809,173400,699399600,22900,22900,22900,22900,0
20240809,173300,699399600,22900,22900,22900,22900,0
20240809,173200,699399600,22900,22900,22900,22900,0
20240809,173100,699399600,22900,22900,22900,22900,0
20240809,173000,699399600,22900,22900,22900,22900,0
20240809,172900,699399600,22900,22900,22900,22900,0
20240809,172800,699399600,22900,22900,22900,22900,0
20240809,172700,699399600,22900,22900,22900,22900,0
20240809,172600,699399600,22900,22900,22900,22900,0
20240809,172500,699399600,22900,22900,22900,22900,0
20240809,172400,699399600,22900,22900,22900,22900,0
20240809,172300,699399600,22900,22900,22900,22900,0
20240809,172200,699399600,22900,22900,22900,22900,0
20240809,172100,699399600,22900,22900,22900,22900,0
20240809,172000,699399600,22900,22900,22900,22900,0
20240809,171900,699399600,22900,22900,22900,22900,0
20240809,171800,699399600,22900,22900,22900,22900,0
20240809,171700,699399600,22900,22900,22900,22900,0
20240809,171600,699399600,22900,22900,22900,22900,0
20240809,171500,699399600,22900,22900,22900,22900,179
20240809,171400,699399600,22900,22900,22900,22900,0
20240809,171300,699399600,22900,22900,22900,22900,0
20240809,171200,699399600,22900,22900,22900,22900,0
20240809,171100,699399600,22900,22900,22900,22900,0
20240809,171000,699399600,22900,22900,22900,22900,0
20240809,170900,699399600,22900,22900,22900,22900,0
20240809,170800,699399600,22900,22900,22900,22900,0
20240809,170700,699399600,22900,22900,22900,22900,0
20240809,170600,699399600,22900,22900,22900,22900,0
20240809,170500,699399600,22900,22900,22900,22900,0
20240809,170400,699399600,22900,22900,22900,22900,0
20240809,170300,699399600,22900,22900,22900,22900,0
20240809,170200,699399600,22900,22900,22900,22900,0
20240809,170100,699399600,22900,22900,22900,22900,0
20240809,170000,699399600,22900,22900,22900,22900,0
20240809,165900,699399600,22900,22900,22900,22900,0
20240809,165800,699399600,22900,22900,22900,22900,0
20240809,165700,699399600,22900,22900,22900,22900,0
20240809,165600,699399600,22900,22900,22900,22900,0
20240809,165500,699399600,22900,22900,22900,22900,0
20240809,165400,699399600,22900,22900,22900,22900,0
20240809,165300,699399600,22900,22900,22900,22900,0
20240809,165200,699399600,22900,22900,22900,22900,0
20240809,165100,699399600,22900,22900,22900,22900,0
20240809,165000,699399600,22900,22900,22900,22900,0
20240809,164900,699399600,22900,22900,22900,22900,0
20240809,164800,699399600,22900,22900,22900,22900,0
20240809,164700,699399600,22900,22900,22900,22900,0
20240809,164600,699399600,22900,22900,22900,22900,0
20240809,164500,699399600,22900,22900,22900,22900,179
20240809,164400,699399600,22900,22900,22900,22900,0
20240809,164300,699399600,22900,22900,22900,22900,0
20240809,164200,699399600,22900,22900,22900,22900,0
20240809,164100,699399600,22900,22900,22900,22900,0
20240809,164000,699399600,22900,22900,22900,22900,0
20240809,163900,699399600,22900,22900,22900,22900,0
20240809,163800,699399600,22900,22900,22900,22900,0
20240809,163700,699399600,22900,22900,22900,22900,0
20240809,163600,699399600,22900,22900,22900,22900,0
20240809,163500,699399600,22900,22900,22900,22900,0
20240809,163400,699399600,22900,22900,22900,22900,0
20240809,163300,699399600,22900,22900,22900,22900,0
20240809,163200,699399600,22900,22900,22900,22900,0
20240809,163100,699399600,22900,22900,22900,22900,0
20240809,163000,699399600,22900,22900,22900,22900,0
20240809,162900,699399600,22900,22900,22900,22900,0
20240809,162800,699399600,22900,22900,22900,22900,0
20240809,162700,699399600,22900,22900,22900,22900,0
20240809,162600,699399600,22900,22900,22900,22900,0
20240809,162500,699399600,22900,22900,22900,22900,0
20240809,162400,699399600,22900,22900,22900,22900,0
20240809,162300,699399600,22900,22900,22900,22900,0
20240809,162200,699399600,22900,22900,22900,22900,0
20240809,162100,699399600,22900,22900,22900,22900,0
20240809,162000,699399600,22900,22900,22900,22900,0
20240809,161900,699399600,22900,22900,22900,22900,0
20240809,161800,699399600,22900,22900,22900,22900,0
20240809,161700,699399600,22900,22900,22900,22900,0
20240809,161600,699399600,22900,22900,22900,22900,0
20240809,161500,699399600,22900,22900,22900,22900,179
20240809,161400,699399600,22900,22900,22900,22900,0
20240809,161300,699399600,22900,22900,22900,22900,0
20240809,161200,699399600,22900,22900,22900,22900,0
20240809,161100,699399600,22900,22900,22900,22900,0
20240809,161000,699399600,22900,22900,22900,22900,0
20240809,160900,699399600,22900,22900,22900,22900,0
20240809,160800,699399600,22900,22900,22900,22900,0
20240809,160700,699399600,22900,22900,22900,22900,0
20240809,160600,699399600,22900,22900,22900,22900,0
20240809,160500,699399600,22900,22900,22900,22900,0
20240809,160400,699399600,22900,22900,22900,22900,0
20240809,160300,699399600,22900,22900,22900,22900,0
20240809,160200,699399600,22900,22900,22900,22900,0
20240809,160100,699399600,22900,22900,22900,22900,0
20240809,160000,699399600,22900,22900,22900,22900,0
20240809,155900,699399600,22900,22900,22900,22900,0
20240809,155800,699399600,22900,22900,22900,22900,0
20240809,155700,699399600,22900,22900,22900,22900,0
20240809,155600,699399600,22900,22900,22900,22900,0
20240809,155500,699399600,22900,22900,22900,22900,0
20240809,155400,699399600,22900,22900,22900,22900,0
20240809,155300,699399600,22900,22900,22900,22900,0
20240809,155200,699399600,22900,22900,22900,22900,0
20240809,155100,699399600,22900,22900,22900,22900,0
20240809,155000,699399600,22900,22900,22900,22900,0
20240809,154900,699399600,22900,22900,22900,22900,0
20240809,154800,699399600,22900,22900,22900,22900,0
20240809,154700,699399600,22900,22900,22900,22900,0
20240809,154600,699399600,22900,22900,22900,22900,0
20240809,154500,699399600,22900,22900,22900,22900,179
20240809,154400,699399600,22900,22900,22900,22900,0
20240809,154300,699399600,22900,22900,22900,22900,0
20240809,154200,699399600,22900,22900,22900,22900,0
20240809,154100,699399600,22900,22900,22900,22900,0
20240809,154000,699399600,22900,22900,22900,22900,0
20240809,153900,699399600,22900,22900,22900,22900,0
20240809,153800,699399600,22900,22900,22900,22900,0
20240809,153700,699399600,22900,22900,22900,22900,0
20240809,153600,699399600,22900,22900,22900,22900,0
20240809,153500,699399600,22900,22900,22900,22900,0
20240809,153400,699399600,22900,22900,22900,22900,0
20240809,153300,699399600,22900,22900,22900,22900,0
20240809,153200,699399600,22900,22900,22900,22900,0
20240809,153100,699399600,22900,22900,22900,22900,0
20240809,153000,699399600,22900,22900,22900,22900,179
20240809,152900,695300500,23000,23000,23000,23000,0
20240809,152800,695300500,23000,23000,23000,23000,0
20240809,152700,695300500,23000,23000,23000,23000,0
20240809,152600,695300500,23000,23000,23000,23000,0
20240809,152500,695300500,23000,23000,23000,23000,0
20240809,152400,695300500,23000,23000,23000,23000,0
20240809,152300,695300500,23000,23000,23000,23000,0
20240809,152200,695300500,23000,23000,23000,23000,0
20240809,152100,695300500,23000,23000,23000,23000,0
20240809,152000,695300500,23000,23000,23000,23000,0
20240809,151900,695300500,23000,23000,23000,23000,2
20240809,151800,695254500,22950,22950,22950,22950,106
20240809,151700,692821800,23000,23000,23000,23000,0
20240809,151600,692821800,23000,23000,23000,23000,1
20240809,151500,692798800,22950,22950,22950,22950,161
20240809,151400,689103850,22950,22950,22950,22950,0
20240809,151300,689103850,22950,22950,22950,22950,0
20240809,151200,689103850,22950,22950,22950,22950,95
20240809,151100,686923600,22950,22950,22950,22950,0
20240809,151000,686923600,22950,22950,22950,22950,0
20240809,150900,686923600,22950,22950,22950,22950,0
20240809,150800,686923600,22950,23000,23000,22950,180
20240809,150700,682792400,23000,23000,23000,23000,0
20240809,150600,682792400,23000,23000,23000,23000,126
20240809,150500,679894400,23000,23000,23000,23000,0
20240809,150400,679894400,23000,23000,23000,23000,2
20240809,150300,679848400,23000,23000,23000,23000,11
20240809,150200,679595400,23000,23000,23000,23000,38
20240809,150100,678721400,23050,23050,23050,23050,0
20240809,150000,678721400,23050,23050,23050,23050,10
20240809,145900,678490900,23000,23000,23000,23000,100
20240809,145800,676190900,23000,23000,23000,23000,11
20240809,145700,675937900,23050,23050,23050,23050,0
20240809,145600,675937900,23050,23050,23050,23050,0
20240809,145500,675937900,23050,23050,23050,23050,0
20240809,145400,675937900,23050,23050,23050,23050,0
20240809,145300,675937900,23050,23050,23050,23050,0
20240809,145200,675937900,23050,23050,23050,23050,0
20240809,145100,675937900,23050,23050,23050,23050,0
20240809,145000,675937900,23050,23050,23050,23050,0
20240809,144900,675937900,23050,23050,23050,23050,0
20240809,144800,675937900,23050,23050,23050,23050,0
20240809,144700,675937900,23050,23050,23050,23050,0
20240809,144600,675937900,23050,23050,23050,23050,0
20240809,144500,675937900,23050,23050,23050,23050,1
20240809,144400,675914850,23050,23050,23050,23050,0
20240809,144300,675914850,23050,23050,23050,23050,37
20240809,144200,675062000,23050,23050,23050,23050,8
20240809,144100,674877600,23100,23100,23100,23100,0
20240809,144000,674877600,23100,23100,23100,23100,50
20240809,143900,673722600,23100,23100,23100,23100,0
20240809,143800,673722600,23100,23100,23100,23100,0
20240809,143700,673722600,23100,23100,23100,23100,31
20240809,143600,673006500,23100,23100,23100,23100,561
20240809,143500,660047400,23050,23050,23050,23050,200
20240809,143400,655437400,23000,23000,23000,23000,0
20240809,143300,655437400,23000,23000,23000,23000,0
20240809,143200,655437400,23000,22950,23000,22950,1086
20240809,143100,630503150,22900,22900,22900,22900,0
20240809,143000,630503150,22900,22900,22900,22900,0
20240809,142900,630503150,22900,22900,22900,22900,10
20240809,142800,630274150,22900,22900,22900,22900,0
20240809,142700,630274150,22900,22900,22900,22900,10
20240809,142600,630045150,22900,22900,22900,22900,10
20240809,142500,629816150,22900,22900,22900,22900,10
20240809,142400,629587150,22900,22900,22900,22900,10
20240809,142300,629358150,22900,22900,22900,22900,10
20240809,142200,629129150,22900,22900,22900,22900,11
20240809,142100,628877250,22900,22900,22900,22900,10
20240809,142000,628648250,22900,22900,22900,22900,10
20240809,141900,628419250,22900,22900,22900,22900,10
20240809,141800,628190250,22900,22850,22900,22850,130
20240809,141700,625214750,22900,22850,22900,22850,910
20240809,141600,604376250,22850,22850,22850,22850,30
20240809,141500,603690750,22850,22850,22850,22850,10
20240809,141400,603462250,22850,22850,22850,22850,10
20240809,141300,603233750,22850,22850,22850,22850,10
20240809,141200,603005250,22900,22850,22900,22850,120
20240809,141100,600257750,22900,22900,22900,22900,10
20240809,141000,600028750,22850,22850,22850,22850,10
20240809,140900,599800250,22850,22850,22850,22850,10
20240809,140800,599571750,22850,22850,22850,22850,0
20240809,140700,599571750,22850,22900,22950,22850,255
20240809,140600,593721500,22950,22900,22950,22900,189
20240809,140500,589384450,22900,22850,22900,22850,69
20240809,140400,587804850,22850,22850,22850,22850,10
20240809,140300,587576350,22850,22850,22850,22850,1
20240809,140200,587553500,22850,22900,22900,22850,11
20240809,140100,587302100,22850,22850,22850,22850,10
20240809,140000,587073600,22850,22850,22850,22850,87
20240809,135900,585085650,22850,22850,22850,22850,10
20240809,135800,584857150,22850,22850,22850,22850,10
20240809,135700,584628650,22850,22850,22850,22850,20
20240809,135600,584171650,22850,22850,22850,22850,10
20240809,135500,583943150,22850,22850,22850,22850,10
20240809,135400,583714650,22850,22850,22850,22850,60
20240809,135300,582343650,22850,22850,22850,22850,10
20240809,135200,582115150,22850,22850,22850,22850,10
20240809,135100,581886650,22850,22850,22850,22850,10
20240809,135000,581658150,22850,22850,22850,22850,4
20240809,134900,581566750,22850,22850,22850,22850,12
20240809,134800,581292550,22900,22850,22900,22850,22
20240809,134700,580789750,22850,22850,22850,22850,10
20240809,134600,580561250,22850,22850,22850,22850,10
20240809,134500,580332750,22850,22900,22900,22850,20
20240809,134400,579875250,22850,22850,22850,22850,60
20240809,134300,578504250,22850,22850,22850,22850,60
20240809,134200,577133250,22850,22850,22850,22850,10
20240809,134100,576904750,22850,22850,22850,22850,10
20240809,134000,576676250,22850,22850,22850,22850,20
20240809,133900,576219250,22850,22850,22850,22850,30
20240809,133800,575533750,22850,22850,22850,22850,50
20240809,133700,574391250,22850,22850,22850,22850,10
20240809,133600,574162750,22900,22900,22900,22900,100
20240809,133500,571872750,22850,22850,22850,22850,10
20240809,133400,571644250,22850,22850,22850,22850,10
20240809,133300,571415750,22850,22850,22850,22850,10
20240809,133200,571187250,22900,22850,22900,22850,11
20240809,133100,570935850,22850,22850,22850,22850,10
20240809,133000,570707350,22850,22850,22850,22850,10
20240809,132900,570478850,22850,22850,22850,22850,10
20240809,132800,570250350,22850,22850,22900,22850,148
20240809,132700,566861700,22850,22900,22900,22850,175
20240809,132600,562854700,22900,22900,22900,22900,10
20240809,132500,562625700,22900,22900,22900,22900,0
20240809,132400,562625700,22900,22900,22900,22900,23
20240809,132300,562099000,22900,22900,22900,22900,20
20240809,132200,561641000,22850,22850,22850,22850,0
20240809,132100,561641000,22850,22850,22850,22850,19
20240809,132000,561206850,22850,22850,22850,22850,10
20240809,131900,560978350,22850,22900,22900,22850,11
20240809,131800,560726950,22900,22900,22900,22900,0
20240809,131700,560726950,22900,22900,22900,22900,14
20240809,131600,560406350,22900,22900,22900,22900,10
20240809,131500,560177350,22900,22900,22900,22900,10
20240809,131400,559948350,22900,22850,22900,22850,658
20240809,131300,544912550,22900,22900,22900,22900,30
20240809,131200,544225550,22900,22900,22900,22900,7
20240809,131100,544065250,22900,22900,22900,22900,13
20240809,131000,543767550,22900,22900,22900,22900,10
20240809,130900,543538550,22850,22850,22850,22850,10
20240809,130800,543310050,22850,22850,22850,22850,10
20240809,130700,543081550,22900,22900,22900,22900,0
20240809,130600,543081550,22900,22850,22900,22850,27
20240809,130500,542463750,22850,22850,22850,22850,10
20240809,130400,542235250,22850,22850,22850,22850,0
20240809,130300,542235250,22850,22850,22850,22850,16
20240809,130200,541869650,22850,22850,22850,22850,10
20240809,130100,541641150,22900,22850,22900,22850,14
20240809,130000,541321050,22850,22850,22850,22850,0
20240809,125900,541321050,22850,22850,22850,22850,559
20240809,125800,528547900,22850,22850,22850,22850,20
20240809,125700,528090900,22850,22850,22850,22850,10
20240809,125600,527862400,22850,22850,22850,22850,10
20240809,125500,527633900,22850,22900,22900,22850,19
20240809,125400,527199250,22900,22900,22900,22900,10
20240809,125300,526970250,22900,22900,22900,22900,10
20240809,125200,526741250,22950,22950,22950,22950,1
20240809,125100,526718300,22900,22900,22900,22900,10
20240809,125000,526489300,22900,22900,22900,22900,27
20240809,124900,525871000,22900,22900,22900,22900,10
20240809,124800,525642000,22900,22900,22900,22900,20
20240809,124700,525184000,22950,22900,22950,22900,508
20240809,124600,513527250,22950,22900,22950,22850,498
20240809,124500,502123550,22900,22900,22900,22900,90
20240809,124400,500062550,22900,22900,22900,22900,10
20240809,124300,499833550,22900,22900,22900,22900,10
20240809,124200,499604550,22900,22900,22900,22900,10
20240809,124100,499375550,22900,22900,22900,22900,20
20240809,124000,498917550,22900,22900,22900,22900,10
20240809,123900,498688550,22900,22900,22900,22900,10
20240809,123800,498459550,22950,22950,22950,22950,10
20240809,123700,498230050,22900,22900,22900,22900,10
20240809,123600,498001050,22900,22900,22900,22900,10
20240809,123500,497772050,22900,22900,22900,22900,0
20240809,123400,497772050,22900,22900,22900,22900,10
20240809,123300,497543050,22900,22900,22900,22900,10
20240809,123200,497314050,22900,22900,22900,22900,20
20240809,123100,496856050,22900,22900,22900,22900,10
20240809,123000,496627050,22900,22900,22900,22900,10
20240809,122900,496398050,22900,22900,22900,22900,10
20240809,122800,496169050,22900,22900,22900,22900,10
20240809,122700,495940050,22900,22900,22950,22900,124
20240809,122600,493094950,22950,22950,22950,22950,404
20240809,122500,483823150,22950,23000,23000,22950,142
20240809,122400,480557650,23000,23000,23000,23000,11
20240809,122300,480304650,23000,23000,23000,23000,0
20240809,122200,480304650,23000,23000,23000,23000,0
20240809,122100,480304650,23000,23000,23000,23000,20
20240809,122000,479844650,23000,23000,23000,23000,10
20240809,121900,479614650,23000,23000,23000,23000,10
20240809,121800,479384650,23000,23000,23000,23000,0
20240809,121700,479384650,23000,23000,23000,23000,16
20240809,121600,479016650,23000,23000,23000,23000,10
20240809,121500,478786650,23000,23000,23000,23000,10
20240809,121400,478556650,23050,23050,23050,23050,4
20240809,121300,478464450,23000,23000,23000,23000,20
20240809,121200,478004450,23000,23000,23000,23000,10
20240809,121100,477774450,23000,23000,23000,23000,10
20240809,121000,477544450,23000,23000,23000,23000,0
20240809,120900,477544450,23000,23000,23000,23000,0
20240809,120800,477544450,23000,23000,23000,23000,20
20240809,120700,477084450,23000,23000,23000,23000,10
20240809,120600,476854450,23000,23000,23000,23000,10
20240809,120500,476624450,23000,23000,23000,23000,18
20240809,120400,476210450,23000,23000,23000,23000,18
20240809,120300,475796450,23000,23000,23000,23000,10
20240809,120200,475566450,23000,23000,23000,23000,10
20240809,120100,475336450,23050,23050,23050,23050,2
20240809,120000,475290350,23000,23000,23000,23000,20
20240809,115900,474830350,23000,23000,23000,23000,10
20240809,115800,474600350,23000,23000,23000,23000,10
20240809,115700,474370350,23000,23000,23000,23000,0
20240809,115600,474370350,23000,23000,23000,23000,0
20240809,115500,474370350,23000,23000,23000,23000,21
20240809,115400,473887350,23000,23000,23000,23000,10
20240809,115300,473657350,23000,23000,23000,23000,14
20240809,115200,473335350,23000,23000,23000,23000,427
20240809,115100,463514350,22950,22950,22950,22950,10
20240809,115000,463284850,22950,22950,22950,22950,10
20240809,114900,463055350,23000,23000,23000,23000,75
20240809,114800,461330350,23000,23000,23000,23000,20
20240809,114700,460870350,23000,23000,23000,23000,10
20240809,114600,460640350,23000,23000,23000,23000,11
20240809,114500,460387350,23050,23050,23050,23050,0
20240809,114400,460387350,23050,23050,23050,23050,10
20240809,114300,460156850,23000,23000,23000,23000,10
20240809,114200,459926850,23000,23000,23000,23000,10
20240809,114100,459696850,23000,23000,23000,23000,10
20240809,114000,459466850,23000,23000,23000,23000,39
20240809,113900,458569850,23000,23000,23000,23000,10
20240809,113800,458339850,23000,23000,23000,23000,10
20240809,113700,458109850,22950,22950,22950,22950,0
20240809,113600,458109850,22950,22950,22950,22950,21
20240809,113500,457627900,22950,22950,22950,22950,10
20240809,113400,457398400,22950,22950,22950,22950,10
20240809,113300,457168900,23000,23000,23000,23000,0
20240809,113200,457168900,23000,22950,23000,22950,90
20240809,113100,455099400,22950,22950,22950,22950,0
20240809,113000,455099400,22950,22950,22950,22950,20
20240809,112900,454640400,23000,23000,23000,23000,108
20240809,112800,452156400,23000,23000,23000,23000,1
20240809,112700,452133400,23100,23000,23100,23000,3
20240809,112600,452064300,22950,22950,22950,22950,194
20240809,112500,447612000,22950,23000,23000,22950,103
20240809,112400,445247650,22950,22950,22950,22950,10
20240809,112300,445018150,22950,22950,22950,22950,10
20240809,112200,444788650,23000,22950,23000,22950,13
20240809,112100,444490150,23000,22950,23000,22950,15
20240809,112000,444145650,22950,22950,22950,22950,10
20240809,111900,443916150,22950,22950,22950,22950,0
20240809,111800,443916150,22950,22950,22950,22950,10
20240809,111700,443686650,22950,22950,22950,22950,12
20240809,111600,443411250,22950,22950,22950,22950,20
20240809,111500,442952250,22950,22950,22950,22950,10
20240809,111400,442722750,22950,22950,22950,22950,21
20240809,111300,442240800,22950,22950,22950,22950,77
20240809,111200,440473650,23000,23000,23000,22950,316
20240809,111100,433219800,23000,23000,23000,23000,0
20240809,111000,433219800,23000,23000,23000,23000,0
20240809,110900,433219800,23000,22950,23050,22950,127
20240809,110800,430301450,23050,23050,23050,23050,0
20240809,110700,430301450,23050,22900,23050,22900,2254
20240809,110600,378573050,22950,22950,22950,22950,20
20240809,110500,378114050,22900,22950,22950,22900,33
20240809,110400,377357200,22900,22950,22950,22900,51
20240809,110300,376188650,22900,23000,23000,22900,1487
20240809,110200,342057300,23000,23000,23000,23000,100
20240809,110100,339757300,22950,22950,22950,22950,1
20240809,110000,339734350,22950,23100,23100,22950,847
20240809,105900,320215300,23100,23100,23100,23100,10
20240809,105800,319984300,23100,23100,23100,23100,30
20240809,105700,319291300,23100,23100,23100,23100,78
20240809,105600,317489500,23100,23100,23100,23100,10
20240809,105500,317258500,23100,23100,23100,23100,11
20240809,105400,317004400,23150,23150,23150,23150,2
20240809,105300,316958100,23100,23200,23200,23100,24
20240809,105200,316402900,23100,23100,23100,23100,10
20240809,105100,316171900,23150,23150,23150,23150,67
20240809,105000,314620850,23150,23150,23150,23150,0
20240809,104900,314620850,23150,23150,23150,23150,0
20240809,104800,314620850,23150,23150,23150,23150,0
20240809,104700,314620850,23150,23150,23150,23150,0
20240809,104600,314620850,23150,23150,23150,23150,0
20240809,104500,314620850,23150,23150,23150,23150,0
20240809,104400,314620850,23150,23150,23150,23150,0
20240809,104300,314620850,23150,23150,23150,23150,5
20240809,104200,314505100,23100,23100,23100,23100,0
20240809,104100,314505100,23100,23100,23100,23100,0
20240809,104000,314505100,23100,23100,23100,23100,1
20240809,103900,314482000,23150,23150,23150,23150,20
20240809,103800,314019000,23150,23150,23150,23150,0
20240809,103700,314019000,23150,23100,23150,23100,6
20240809,103600,313880350,23050,23050,23050,23050,0
20240809,103500,313880350,23050,23050,23050,23050,0
20240809,103400,313880350,23050,23050,23050,23050,0
20240809,103300,313880350,23050,23150,23150,23050,10
20240809,103200,313649750,23150,23150,23150,23150,0
20240809,103100,313649750,23150,23150,23150,23150,0
20240809,103000,313649750,23150,23150,23150,23150,0
20240809,102900,313649750,23150,23150,23150,23150,198
20240809,102800,309066050,23150,23150,23150,23150,0
20240809,102700,309066050,23150,23100,23150,23100,19
20240809,102600,308626650,23150,23150,23150,23150,0
20240809,102500,308626650,23150,23150,23150,23150,10
20240809,102400,308395150,23050,23050,23050,23050,0
20240809,102300,308395150,23050,23050,23050,23050,0
20240809,102200,308395150,23050,23050,23050,23050,0
20240809,102100,308395150,23050,23050,23050,23050,2
20240809,102000,308349050,23050,23050,23050,23050,0
20240809,101900,308349050,23050,23050,23050,23050,3
20240809,101800,308279900,23050,23050,23050,23050,0
20240809,101700,308279900,23050,23050,23050,23050,0
20240809,101600,308279900,23050,23050,23050,23050,2447
20240809,101500,251876550,23050,23050,23050,23050,0
20240809,101400,251876550,23050,23050,23050,23050,0
20240809,101300,251876550,23050,23050,23050,23050,0
20240809,101200,251876550,23050,23050,23050,23050,0
20240809,101100,251876550,23050,23050,23050,23000,709
20240809,101000,235538100,23050,23050,23050,23050,0
20240809,100900,235538100,23050,23050,23050,23050,0
20240809,100800,235538100,23050,23050,23050,23050,4
20240809,100700,235445900,23150,23150,23150,23150,0
20240809,100600,235445900,23150,23150,23150,23150,0
20240809,100500,235445900,23150,23150,23150,23150,23
20240809,100400,234913450,23150,23050,23150,23050,2
20240809,100300,234867250,23150,23050,23150,23050,192
20240809,100200,230441450,23100,23100,23100,23100,1
20240809,100100,230418350,23100,23100,23100,23100,0
20240809,100000,230418350,23100,23100,23100,23100,0
20240809,095900,230418350,23100,23100,23100,23100,0
20240809,095800,230418350,23100,23100,23100,23100,1
20240809,095700,230395250,23100,23100,23100,23100,0
20240809,095600,230395250,23100,23100,23100,23100,0
20240809,095500,230395250,23100,23100,23100,23100,50
20240809,095400,229240250,23100,23100,23100,23100,0
20240809,095300,229240250,23100,23100,23100,23100,12
20240809,095200,228963050,23100,23100,23100,23100,0
20240809,095100,228963050,23100,23100,23100,23100,0
20240809,095000,228963050,23100,23100,23100,23100,4
20240809,094900,228870650,23050,23050,23050,23050,27
20240809,094800,228248300,23000,23000,23000,23000,0
20240809,094700,228248300,23000,23000,23000,23000,0
20240809,094600,228248300,23000,23000,23000,23000,411
20240809,094500,218795300,23000,23000,23000,23000,0
20240809,094400,218795300,23000,23050,23050,23000,67
20240809,094300,217253950,23050,23050,23050,23050,101
20240809,094200,214925900,23050,23050,23050,23050,4
20240809,094100,214833700,23000,23000,23000,23000,0
20240809,094000,214833700,23000,23000,23000,23000,597
20240809,093900,201102700,23000,23000,23000,23000,30
20240809,093800,200412700,23050,23050,23050,23050,0
20240809,093700,200412700,23050,23050,23050,23050,81
20240809,093600,198545650,23050,23050,23050,23050,330
20240809,093500,190939150,23100,23100,23100,23100,3
20240809,093400,190869850,23100,23100,23100,23100,320
20240809,093300,183477850,23100,23100,23100,23100,50
20240809,093200,182322850,23150,23200,23200,23150,281
20240809,093100,175817650,23200,23200,23200,23200,2
20240809,093000,175771250,23200,23200,23200,23200,8
20240809,092900,175585650,23150,23150,23150,23150,56
20240809,092800,174289250,23200,23200,23200,23200,56
20240809,092700,172990050,23200,23000,23200,23000,919
20240809,092600,151715000,23050,23000,23050,23000,4
20240809,092500,151622900,23000,23000,23000,23000,20
20240809,092400,151162900,23050,23050,23050,23050,44
20240809,092300,150148700,23050,23050,23050,23050,96
20240809,092200,147935900,23050,23050,23050,23050,2
20240809,092100,147889800,22950,22950,22950,22950,0
20240809,092000,147889800,22950,22950,22950,22950,0
20240809,091900,147889800,22950,22950,22950,22950,5
20240809,091800,147775050,23000,23000,23000,23000,550
20240809,091700,135125050,23000,23050,23050,23000,48
20240809,091600,134019150,23050,23050,23050,23050,170
20240809,091500,130100650,23050,23000,23050,23000,48
20240809,091400,128996550,23000,23000,23000,23000,113
20240809,091300,126397550,22950,22950,22950,22950,118
20240809,091200,123689450,22950,23050,23050,22900,376
20240809,091100,115064200,23150,23150,23150,23150,0
20240809,091000,115064200,23150,23150,23150,23150,20
20240809,090900,114601200,23200,23200,23200,23200,1
20240809,090800,114578000,23000,23050,23250,23000,3844
20240809,090700,25457200,23000,23000,23000,23000,5
20240809,090600,25342200,22950,22950,22950,22950,0
20240809,090500,25342200,22950,23050,23050,22950,10
20240809,090400,25112000,22950,23000,23000,22950,352
20240809,090300,17033500,23000,23000,23000,23000,0
20240809,090200,17033500,23000,23000,23000,23000,463
20240809,090100,6384500,23100,23100,23100,23100,78
20240809,090000,4582700,23100,23000,23100,23000,199