KissMeData/033270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191400,814137800,22450,22450,22450,22450,812
20240902,191300,814137800,22450,22450,22450,22450,0
20240902,191200,814137800,22450,22450,22450,22450,0
20240902,191100,814137800,22450,22450,22450,22450,0
20240902,191000,814137800,22450,22450,22450,22450,0
20240902,190900,814137800,22450,22450,22450,22450,0
20240902,190800,814137800,22450,22450,22450,22450,0
20240902,190700,814137800,22450,22450,22450,22450,0
20240902,190600,814137800,22450,22450,22450,22450,0
20240902,190500,814137800,22450,22450,22450,22450,0
20240902,190400,814137800,22450,22450,22450,22450,0
20240902,190300,814137800,22450,22450,22450,22450,0
20240902,190200,814137800,22450,22450,22450,22450,0
20240902,190100,814137800,22450,22450,22450,22450,0
20240902,190000,814137800,22450,22450,22450,22450,0
20240902,185900,814137800,22450,22450,22450,22450,0
20240902,185800,814137800,22450,22450,22450,22450,0
20240902,185700,814137800,22450,22450,22450,22450,0
20240902,185600,814137800,22450,22450,22450,22450,0
20240902,185500,814137800,22450,22450,22450,22450,0
20240902,185400,814137800,22450,22450,22450,22450,0
20240902,185300,814137800,22450,22450,22450,22450,0
20240902,185200,814137800,22450,22450,22450,22450,0
20240902,185100,814137800,22450,22450,22450,22450,0
20240902,185000,814137800,22450,22450,22450,22450,0
20240902,184900,814137800,22450,22450,22450,22450,0
20240902,184800,814137800,22450,22450,22450,22450,0
20240902,184700,814137800,22450,22450,22450,22450,0
20240902,184600,814137800,22450,22450,22450,22450,0
20240902,184500,814137800,22450,22450,22450,22450,0
20240902,184400,814137800,22450,22450,22450,22450,812
20240902,184300,814137800,22450,22450,22450,22450,0
20240902,184200,814137800,22450,22450,22450,22450,0
20240902,184100,814137800,22450,22450,22450,22450,0
20240902,184000,814137800,22450,22450,22450,22450,0
20240902,183900,814137800,22450,22450,22450,22450,0
20240902,183800,814137800,22450,22450,22450,22450,0
20240902,183700,814137800,22450,22450,22450,22450,0
20240902,183600,814137800,22450,22450,22450,22450,0
20240902,183500,814137800,22450,22450,22450,22450,0
20240902,183400,814137800,22450,22450,22450,22450,0
20240902,183300,814137800,22450,22450,22450,22450,0
20240902,183200,814137800,22450,22450,22450,22450,0
20240902,183100,814137800,22450,22450,22450,22450,0
20240902,183000,814137800,22450,22450,22450,22450,0
20240902,182900,814137800,22450,22450,22450,22450,0
20240902,182800,814137800,22450,22450,22450,22450,0
20240902,182700,814137800,22450,22450,22450,22450,0
20240902,182600,814137800,22450,22450,22450,22450,0
20240902,182500,814137800,22450,22450,22450,22450,0
20240902,182400,814137800,22450,22450,22450,22450,0
20240902,182300,814137800,22450,22450,22450,22450,0
20240902,182200,814137800,22450,22450,22450,22450,0
20240902,182100,814137800,22450,22450,22450,22450,0
20240902,182000,814137800,22450,22450,22450,22450,0
20240902,181900,814137800,22450,22450,22450,22450,0
20240902,181800,814137800,22450,22450,22450,22450,0
20240902,181700,814137800,22450,22450,22450,22450,0
20240902,181600,814137800,22450,22450,22450,22450,0
20240902,181500,814137800,22450,22450,22450,22450,0
20240902,181400,814137800,22450,22450,22450,22450,812
20240902,181300,814137800,22450,22450,22450,22450,0
20240902,181200,814137800,22450,22450,22450,22450,0
20240902,181100,814137800,22450,22450,22450,22450,0
20240902,181000,814137800,22450,22450,22450,22450,0
20240902,180900,814137800,22450,22450,22450,22450,0
20240902,180800,814137800,22450,22450,22450,22450,0
20240902,180700,814137800,22450,22450,22450,22450,0
20240902,180600,814137800,22450,22450,22450,22450,0
20240902,180500,814137800,22450,22450,22450,22450,0
20240902,180400,814137800,22450,22450,22450,22450,0
20240902,180300,814137800,22450,22450,22450,22450,0
20240902,180200,814137800,22450,22450,22450,22450,0
20240902,180100,814137800,22450,22450,22450,22450,0
20240902,180000,814137800,22450,22450,22450,22450,0
20240902,175900,814137800,22450,22450,22450,22450,0
20240902,175800,814137800,22450,22450,22450,22450,0
20240902,175700,814137800,22450,22450,22450,22450,0
20240902,175600,814137800,22450,22450,22450,22450,0
20240902,175500,814137800,22450,22450,22450,22450,0
20240902,175400,814137800,22450,22450,22450,22450,0
20240902,175300,814137800,22450,22450,22450,22450,0
20240902,175200,814137800,22450,22450,22450,22450,0
20240902,175100,814137800,22450,22450,22450,22450,0
20240902,175000,814137800,22450,22450,22450,22450,0
20240902,174900,814137800,22450,22450,22450,22450,0
20240902,174800,814137800,22450,22450,22450,22450,0
20240902,174700,814137800,22450,22450,22450,22450,0
20240902,174600,814137800,22450,22450,22450,22450,0
20240902,174500,814137800,22450,22450,22450,22450,0
20240902,174400,814137800,22450,22450,22450,22450,812
20240902,174300,814137800,22450,22450,22450,22450,0
20240902,174200,814137800,22450,22450,22450,22450,0
20240902,174100,814137800,22450,22450,22450,22450,0
20240902,174000,814137800,22450,22450,22450,22450,0
20240902,173900,814137800,22450,22450,22450,22450,0
20240902,173800,814137800,22450,22450,22450,22450,0
20240902,173700,814137800,22450,22450,22450,22450,0
20240902,173600,814137800,22450,22450,22450,22450,0
20240902,173500,814137800,22450,22450,22450,22450,0
20240902,173400,814137800,22450,22450,22450,22450,0
20240902,173300,814137800,22450,22450,22450,22450,0
20240902,173200,814137800,22450,22450,22450,22450,0
20240902,173100,814137800,22450,22450,22450,22450,0
20240902,173000,814137800,22450,22450,22450,22450,0
20240902,172900,814137800,22450,22450,22450,22450,0
20240902,172800,814137800,22450,22450,22450,22450,0
20240902,172700,814137800,22450,22450,22450,22450,0
20240902,172600,814137800,22450,22450,22450,22450,0
20240902,172500,814137800,22450,22450,22450,22450,0
20240902,172400,814137800,22450,22450,22450,22450,0
20240902,172300,814137800,22450,22450,22450,22450,0
20240902,172200,814137800,22450,22450,22450,22450,0
20240902,172100,814137800,22450,22450,22450,22450,0
20240902,172000,814137800,22450,22450,22450,22450,0
20240902,171900,814137800,22450,22450,22450,22450,0
20240902,171800,814137800,22450,22450,22450,22450,0
20240902,171700,814137800,22450,22450,22450,22450,0
20240902,171600,814137800,22450,22450,22450,22450,0
20240902,171500,814137800,22450,22450,22450,22450,0
20240902,171400,814137800,22450,22450,22450,22450,812
20240902,171300,814137800,22450,22450,22450,22450,0
20240902,171200,814137800,22450,22450,22450,22450,0
20240902,171100,814137800,22450,22450,22450,22450,0
20240902,171000,814137800,22450,22450,22450,22450,0
20240902,170900,814137800,22450,22450,22450,22450,0
20240902,170800,814137800,22450,22450,22450,22450,0
20240902,170700,814137800,22450,22450,22450,22450,0
20240902,170600,814137800,22450,22450,22450,22450,0
20240902,170500,814137800,22450,22450,22450,22450,0
20240902,170400,814137800,22450,22450,22450,22450,0
20240902,170300,814137800,22450,22450,22450,22450,0
20240902,170200,814137800,22450,22450,22450,22450,0
20240902,170100,814137800,22450,22450,22450,22450,0
20240902,170000,814137800,22450,22450,22450,22450,0
20240902,165900,814137800,22450,22450,22450,22450,0
20240902,165800,814137800,22450,22450,22450,22450,0
20240902,165700,814137800,22450,22450,22450,22450,0
20240902,165600,814137800,22450,22450,22450,22450,0
20240902,165500,814137800,22450,22450,22450,22450,0
20240902,165400,814137800,22450,22450,22450,22450,0
20240902,165300,814137800,22450,22450,22450,22450,0
20240902,165200,814137800,22450,22450,22450,22450,0
20240902,165100,814137800,22450,22450,22450,22450,0
20240902,165000,814137800,22450,22450,22450,22450,0
20240902,164900,814137800,22450,22450,22450,22450,0
20240902,164800,814137800,22450,22450,22450,22450,0
20240902,164700,814137800,22450,22450,22450,22450,0
20240902,164600,814137800,22450,22450,22450,22450,0
20240902,164500,814137800,22450,22450,22450,22450,0
20240902,164400,814137800,22450,22450,22450,22450,812
20240902,164300,814137800,22450,22450,22450,22450,0
20240902,164200,814137800,22450,22450,22450,22450,0
20240902,164100,814137800,22450,22450,22450,22450,0
20240902,164000,814137800,22450,22450,22450,22450,0
20240902,163900,814137800,22450,22450,22450,22450,0
20240902,163800,814137800,22450,22450,22450,22450,0
20240902,163700,814137800,22450,22450,22450,22450,0
20240902,163600,814137800,22450,22450,22450,22450,0
20240902,163500,814137800,22450,22450,22450,22450,0
20240902,163400,814137800,22450,22450,22450,22450,0
20240902,163300,814137800,22450,22450,22450,22450,0
20240902,163200,814137800,22450,22450,22450,22450,0
20240902,163100,814137800,22450,22450,22450,22450,0
20240902,163000,814137800,22450,22450,22450,22450,0
20240902,162900,814137800,22450,22450,22450,22450,0
20240902,162800,814137800,22450,22450,22450,22450,0
20240902,162700,814137800,22450,22450,22450,22450,0
20240902,162600,814137800,22450,22450,22450,22450,0
20240902,162500,814137800,22450,22450,22450,22450,0
20240902,162400,814137800,22450,22450,22450,22450,0
20240902,162300,814137800,22450,22450,22450,22450,0
20240902,162200,814137800,22450,22450,22450,22450,0
20240902,162100,814137800,22450,22450,22450,22450,0
20240902,162000,814137800,22450,22450,22450,22450,0
20240902,161900,814137800,22450,22450,22450,22450,0
20240902,161800,814137800,22450,22450,22450,22450,0
20240902,161700,814137800,22450,22450,22450,22450,0
20240902,161600,814137800,22450,22450,22450,22450,0
20240902,161500,814137800,22450,22450,22450,22450,0
20240902,161400,814137800,22450,22450,22450,22450,812
20240902,161300,814137800,22450,22450,22450,22450,0
20240902,161200,814137800,22450,22450,22450,22450,0
20240902,161100,814137800,22450,22450,22450,22450,0
20240902,161000,814137800,22450,22450,22450,22450,0
20240902,160900,814137800,22450,22450,22450,22450,0
20240902,160800,814137800,22450,22450,22450,22450,0
20240902,160700,814137800,22450,22450,22450,22450,0
20240902,160600,814137800,22450,22450,22450,22450,0
20240902,160500,814137800,22450,22450,22450,22450,0
20240902,160400,814137800,22450,22450,22450,22450,0
20240902,160300,814137800,22450,22450,22450,22450,0
20240902,160200,814137800,22450,22450,22450,22450,0
20240902,160100,814137800,22450,22450,22450,22450,0
20240902,160000,814137800,22450,22450,22450,22450,0
20240902,155900,814137800,22450,22450,22450,22450,0
20240902,155800,814137800,22450,22450,22450,22450,0
20240902,155700,814137800,22450,22450,22450,22450,0
20240902,155600,814137800,22450,22450,22450,22450,0
20240902,155500,814137800,22450,22450,22450,22450,0
20240902,155400,814137800,22450,22450,22450,22450,0
20240902,155300,814137800,22450,22450,22450,22450,0
20240902,155200,814137800,22450,22450,22450,22450,0
20240902,155100,814137800,22450,22450,22450,22450,0
20240902,155000,814137800,22450,22450,22450,22450,0
20240902,154900,814137800,22450,22450,22450,22450,0
20240902,154800,814137800,22450,22450,22450,22450,0
20240902,154700,814137800,22450,22450,22450,22450,0
20240902,154600,814137800,22450,22450,22450,22450,0
20240902,154500,814137800,22450,22450,22450,22450,0
20240902,154400,814137800,22450,22450,22450,22450,812
20240902,154300,814137800,22450,22450,22450,22450,0
20240902,154200,814137800,22450,22450,22450,22450,0
20240902,154100,814137800,22450,22450,22450,22450,0
20240902,154000,814137800,22450,22450,22450,22450,0
20240902,153900,814137800,22450,22450,22450,22450,0
20240902,153800,814137800,22450,22450,22450,22450,0
20240902,153700,814137800,22450,22450,22450,22450,0
20240902,153600,814137800,22450,22450,22450,22450,0
20240902,153500,814137800,22450,22450,22450,22450,0
20240902,153400,814137800,22450,22450,22450,22450,0
20240902,153300,814137800,22450,22450,22450,22450,0
20240902,153200,814137800,22450,22450,22450,22450,0
20240902,153100,814137800,22450,22450,22450,22450,0
20240902,153000,814137800,22450,22450,22450,22450,812
20240902,152900,795908400,22450,22450,22450,22450,0
20240902,152800,795908400,22450,22450,22450,22450,0
20240902,152700,795908400,22450,22450,22450,22450,0
20240902,152600,795908400,22450,22450,22450,22450,0
20240902,152500,795908400,22450,22450,22450,22450,0
20240902,152400,795908400,22450,22450,22450,22450,0
20240902,152300,795908400,22450,22450,22450,22450,0
20240902,152200,795908400,22450,22450,22450,22450,0
20240902,152100,795908400,22450,22450,22450,22450,0
20240902,152000,795908400,22450,22450,22450,22450,0
20240902,151900,795908400,22450,22450,22500,22300,1059
20240902,151800,772209500,22450,22450,22450,22450,0
20240902,151700,772209500,22450,22450,22450,22450,0
20240902,151600,772209500,22450,22450,22450,22450,59
20240902,151500,770884950,22450,22450,22450,22450,0
20240902,151400,770884950,22450,22450,22450,22450,98
20240902,151300,768684850,22450,22450,22450,22450,1
20240902,151200,768662400,22500,22500,22500,22500,1
20240902,151100,768639900,22300,22400,22400,22300,376
20240902,151000,760237900,22400,22400,22400,22400,51
20240902,150900,759095500,22400,22400,22400,22400,0
20240902,150800,759095500,22400,22400,22400,22400,109
20240902,150700,756653900,22400,22500,22500,22350,40
20240902,150600,755759600,22400,22400,22400,22400,32
20240902,150500,755042800,22400,22400,22400,22400,1
20240902,150400,755020400,22400,22400,22400,22400,1
20240902,150300,754998000,22450,22450,22450,22450,8
20240902,150200,754818400,22350,22400,22400,22350,111
20240902,150100,752337150,22400,22400,22400,22400,0
20240902,150000,752337150,22400,22400,22400,22400,38
20240902,145900,751485950,22450,22450,22450,22450,0
20240902,145800,751485950,22450,22450,22450,22450,178
20240902,145700,747489850,22500,22400,22500,22400,41
20240902,145600,746571350,22450,22450,22450,22450,0
20240902,145500,746571350,22450,22450,22450,22450,51
20240902,145400,745426400,22450,22450,22450,22450,11
20240902,145300,745179450,22400,22400,22400,22400,1088
20240902,145200,720808250,22400,22400,22400,22400,0
20240902,145100,720808250,22400,22400,22400,22400,49
20240902,145000,719710650,22400,22400,22400,22400,0
20240902,144900,719710650,22400,22400,22400,22400,0
20240902,144800,719710650,22400,22400,22400,22400,0
20240902,144700,719710650,22400,22400,22400,22400,0
20240902,144600,719710650,22400,22400,22400,22400,627
20240902,144500,705665850,22400,22400,22400,22400,0
20240902,144400,705665850,22400,22400,22400,22400,0
20240902,144300,705665850,22400,22400,22400,22400,0
20240902,144200,705665850,22400,22400,22400,22400,0
20240902,144100,705665850,22400,22400,22400,22400,39
20240902,144000,704792250,22500,22500,22500,22500,0
20240902,143900,704792250,22500,22500,22500,22500,123
20240902,143800,702024750,22500,22500,22500,22500,4
20240902,143700,701934750,22400,22400,22400,22400,0
20240902,143600,701934750,22400,22400,22400,22400,0
20240902,143500,701934750,22400,22400,22400,22400,0
20240902,143400,701934750,22400,22400,22400,22400,0
20240902,143300,701934750,22400,22400,22400,22400,0
20240902,143200,701934750,22400,22400,22400,22400,223
20240902,143100,696939550,22400,22400,22400,22400,0
20240902,143000,696939550,22400,22400,22400,22400,83
20240902,142900,695080350,22500,22500,22500,22500,0
20240902,142800,695080350,22500,22500,22500,22500,0
20240902,142700,695080350,22500,22500,22500,22500,17
20240902,142600,694697850,22500,22500,22500,22500,0
20240902,142500,694697850,22500,22500,22500,22500,1
20240902,142400,694675350,22500,22500,22500,22500,21
20240902,142300,694202850,22500,22500,22500,22500,20
20240902,142200,693752850,22500,22500,22500,22500,2
20240902,142100,693707850,22500,22500,22500,22500,48
20240902,142000,692627850,22500,22450,22500,22450,51
20240902,141900,691482150,22450,22450,22450,22450,0
20240902,141800,691482150,22450,22450,22450,22450,0
20240902,141700,691482150,22450,22450,22450,22450,74
20240902,141600,689820850,22500,22500,22500,22500,0
20240902,141500,689820850,22500,22500,22500,22500,0
20240902,141400,689820850,22500,22500,22500,22500,0
20240902,141300,689820850,22500,22500,22500,22500,1
20240902,141200,689798350,22500,22500,22500,22500,5
20240902,141100,689685850,22500,22500,22500,22500,0
20240902,141000,689685850,22500,22500,22500,22500,0
20240902,140900,689685850,22500,22500,22500,22500,1
20240902,140800,689663350,22500,22500,22500,22500,0
20240902,140700,689663350,22500,22500,22500,22500,0
20240902,140600,689663350,22500,22500,22500,22500,0
20240902,140500,689663350,22500,22500,22500,22500,0
20240902,140400,689663350,22500,22500,22500,22500,1
20240902,140300,689640850,22300,22300,22300,22300,0
20240902,140200,689640850,22300,22300,22300,22300,0
20240902,140100,689640850,22300,22300,22300,22300,0
20240902,140000,689640850,22300,22300,22300,22300,0
20240902,135900,689640850,22300,22300,22300,22300,0
20240902,135800,689640850,22300,22300,22300,22300,0
20240902,135700,689640850,22300,22300,22300,22300,0
20240902,135600,689640850,22300,22300,22300,22300,0
20240902,135500,689640850,22300,22300,22300,22300,0
20240902,135400,689640850,22300,22300,22300,22300,0
20240902,135300,689640850,22300,22300,22300,22300,0
20240902,135200,689640850,22300,22300,22300,22300,0
20240902,135100,689640850,22300,22300,22300,22300,0
20240902,135000,689640850,22300,22300,22300,22300,0
20240902,134900,689640850,22300,22300,22300,22300,0
20240902,134800,689640850,22300,22300,22300,22300,0
20240902,134700,689640850,22300,22300,22300,22300,0
20240902,134600,689640850,22300,22300,22300,22300,0
20240902,134500,689640850,22300,22300,22300,22300,0
20240902,134400,689640850,22300,22300,22300,22300,200
20240902,134300,685180850,22450,22450,22450,22450,0
20240902,134200,685180850,22450,22450,22450,22450,0
20240902,134100,685180850,22450,22450,22450,22450,0
20240902,134000,685180850,22450,22500,22500,22450,84
20240902,133900,683295000,22450,22450,22450,22450,693
20240902,133800,667737150,22450,22450,22450,22450,0
20240902,133700,667737150,22450,22450,22450,22450,7
20240902,133600,667580000,22450,22450,22450,22450,0
20240902,133500,667580000,22450,22500,22550,22450,270
20240902,133400,661499950,22450,22450,22450,22450,205
20240902,133300,656897700,22400,22400,22400,22400,0
20240902,133200,656897700,22400,22400,22400,22400,343
20240902,133100,649214500,22400,22400,22400,22400,0
20240902,133000,649214500,22400,22400,22400,22400,0
20240902,132900,649214500,22400,22400,22400,22400,0
20240902,132800,649214500,22400,22400,22400,22400,0
20240902,132700,649214500,22400,22400,22400,22400,0
20240902,132600,649214500,22400,22400,22400,22400,0
20240902,132500,649214500,22400,22400,22400,22400,0
20240902,132400,649214500,22400,22400,22400,22400,0
20240902,132300,649214500,22400,22400,22400,22400,5
20240902,132200,649102500,22400,22400,22400,22400,0
20240902,132100,649102500,22400,22400,22400,22400,1
20240902,132000,649080100,22400,22400,22400,22400,0
20240902,131900,649080100,22400,22400,22400,22400,0
20240902,131800,649080100,22400,22300,22400,22300,94
20240902,131700,646983800,22300,22300,22300,22300,0
20240902,131600,646983800,22300,22300,22300,22300,4
20240902,131500,646894600,22300,22300,22300,22300,1
20240902,131400,646872300,22300,22300,22300,22300,3
20240902,131300,646805400,22300,22300,22300,22300,1
20240902,131200,646783100,22300,22300,22300,22300,0
20240902,131100,646783100,22300,22300,22300,22300,98
20240902,131000,644597700,22300,22350,22350,22300,303
20240902,130900,637838950,22350,22350,22350,22350,0
20240902,130800,637838950,22350,22350,22350,22350,0
20240902,130700,637838950,22350,22350,22350,22350,538
20240902,130600,625814650,22350,22350,22350,22350,25
20240902,130500,625255900,22250,22250,22250,22250,0
20240902,130400,625255900,22250,22250,22250,22250,0
20240902,130300,625255900,22250,22250,22250,22250,0
20240902,130200,625255900,22250,22250,22250,22250,0
20240902,130100,625255900,22250,22250,22250,22250,0
20240902,130000,625255900,22250,22250,22250,22250,0
20240902,125900,625255900,22250,22250,22250,22250,0
20240902,125800,625255900,22250,22250,22250,22250,0
20240902,125700,625255900,22250,22250,22250,22250,0
20240902,125600,625255900,22250,22250,22250,22250,0
20240902,125500,625255900,22250,22250,22250,22250,0
20240902,125400,625255900,22250,22250,22250,22250,0
20240902,125300,625255900,22250,22250,22250,22250,0
20240902,125200,625255900,22250,22250,22250,22250,0
20240902,125100,625255900,22250,22250,22250,22250,1
20240902,125000,625233650,22250,22250,22250,22250,0
20240902,124900,625233650,22250,22250,22250,22250,0
20240902,124800,625233650,22250,22250,22250,22250,0
20240902,124700,625233650,22250,22250,22250,22250,0
20240902,124600,625233650,22250,22250,22250,22250,500
20240902,124500,614108650,22250,22250,22250,22250,0
20240902,124400,614108650,22250,22250,22250,22250,0
20240902,124300,614108650,22250,22250,22250,22250,0
20240902,124200,614108650,22250,22250,22250,22250,1
20240902,124100,614086400,22350,22350,22350,22350,0
20240902,124000,614086400,22350,22350,22350,22350,5
20240902,123900,613974650,22350,22350,22350,22350,0
20240902,123800,613974650,22350,22350,22350,22350,0
20240902,123700,613974650,22350,22350,22350,22350,2
20240902,123600,613929950,22300,22300,22300,22300,0
20240902,123500,613929950,22300,22300,22300,22300,449
20240902,123400,603917250,22300,22300,22300,22300,131
20240902,123300,600995950,22300,22300,22300,22300,0
20240902,123200,600995950,22300,22300,22300,22300,0
20240902,123100,600995950,22300,22300,22300,22300,0
20240902,123000,600995950,22300,22300,22300,22300,0
20240902,122900,600995950,22300,22300,22300,22300,0
20240902,122800,600995950,22300,22300,22300,22300,100
20240902,122700,598765950,22300,22300,22300,22300,100
20240902,122600,596535950,22300,22300,22300,22300,0
20240902,122500,596535950,22300,22300,22300,22300,0
20240902,122400,596535950,22300,22300,22300,22300,0
20240902,122300,596535950,22300,22300,22300,22300,0
20240902,122200,596535950,22300,22300,22300,22300,0
20240902,122100,596535950,22300,22300,22300,22300,0
20240902,122000,596535950,22300,22300,22300,22300,0
20240902,121900,596535950,22300,22300,22300,22300,0
20240902,121800,596535950,22300,22300,22300,22300,41
20240902,121700,595621650,22300,22300,22300,22300,0
20240902,121600,595621650,22300,22300,22300,22300,0
20240902,121500,595621650,22300,22300,22300,22300,0
20240902,121400,595621650,22300,22300,22300,22300,0
20240902,121300,595621650,22300,22300,22300,22300,5
20240902,121200,595510150,22250,22250,22250,22250,0
20240902,121100,595510150,22250,22250,22250,22250,3
20240902,121000,595443400,22350,22350,22350,22350,0
20240902,120900,595443400,22350,22350,22350,22350,0
20240902,120800,595443400,22350,22350,22350,22350,401
20240902,120700,586481050,22350,22350,22350,22350,0
20240902,120600,586481050,22350,22350,22350,22300,19
20240902,120500,586057000,22300,22300,22300,22300,0
20240902,120400,586057000,22300,22300,22300,22300,0
20240902,120300,586057000,22300,22300,22300,22300,100
20240902,120200,583827000,22300,22300,22300,22300,0
20240902,120100,583827000,22300,22300,22300,22300,0
20240902,120000,583827000,22300,22300,22300,22300,0
20240902,115900,583827000,22300,22300,22300,22300,0
20240902,115800,583827000,22300,22300,22300,22300,511
20240902,115700,572431700,22300,22300,22300,22300,59
20240902,115600,571116000,22250,22250,22250,22250,0
20240902,115500,571116000,22250,22250,22250,22250,61
20240902,115400,569758750,22250,22250,22250,22250,0
20240902,115300,569758750,22250,22250,22250,22250,1
20240902,115200,569736500,22250,22250,22250,22250,35
20240902,115100,568957750,22250,22250,22250,22250,0
20240902,115000,568957750,22250,22250,22250,22250,0
20240902,114900,568957750,22250,22250,22250,22250,1
20240902,114800,568935500,22250,22250,22250,22250,12
20240902,114700,568668500,22250,22250,22250,22250,0
20240902,114600,568668500,22250,22250,22250,22250,2
20240902,114500,568624000,22250,22250,22250,22250,2
20240902,114400,568579500,22250,22250,22250,22250,5
20240902,114300,568468250,22200,22200,22200,22200,58
20240902,114200,567180650,22200,22200,22200,22200,2
20240902,114100,567136250,22150,22150,22150,22150,0
20240902,114000,567136250,22150,22150,22150,22150,2
20240902,113900,567091950,22250,22250,22250,22250,0
20240902,113800,567091950,22250,22250,22250,22250,0
20240902,113700,567091950,22250,22250,22250,22250,0
20240902,113600,567091950,22250,22200,22250,22200,2
20240902,113500,567047500,22200,22200,22200,22200,6
20240902,113400,566914300,22200,22200,22200,22200,12
20240902,113300,566647900,22200,22200,22200,22200,59
20240902,113200,565338100,22200,22200,22200,22200,1
20240902,113100,565315900,22150,22150,22150,22150,100
20240902,113000,563100900,22150,22150,22150,22150,0
20240902,112900,563100900,22150,22150,22150,22150,649
20240902,112800,548725550,22200,22200,22200,22200,35
20240902,112700,547948550,22200,22200,22200,22200,0
20240902,112600,547948550,22200,22200,22200,22200,0
20240902,112500,547948550,22200,22200,22200,22200,1
20240902,112400,547926350,22100,22100,22100,22100,201
20240902,112300,543484250,22100,22100,22100,22100,0
20240902,112200,543484250,22100,22100,22100,22100,0
20240902,112100,543484250,22100,22100,22100,22100,0
20240902,112000,543484250,22100,22100,22100,22100,0
20240902,111900,543484250,22100,22100,22100,22100,15
20240902,111800,543152750,22100,22100,22100,22100,848
20240902,111700,524411950,22150,22150,22150,22150,1
20240902,111600,524389800,22150,22250,22250,22150,7
20240902,111500,524234150,22250,22250,22250,22250,45
20240902,111400,523232900,22100,22100,22100,22100,0
20240902,111300,523232900,22100,22200,22250,22100,2061
20240902,111200,477616350,22200,22200,22200,22200,1
20240902,111100,477594150,22200,22200,22200,22200,42
20240902,111000,476661750,22200,22200,22200,22200,380
20240902,110900,468225750,22200,22200,22200,22200,3
20240902,110800,468159150,22200,22200,22200,22200,400
20240902,110700,459279150,22200,22200,22200,22200,0
20240902,110600,459279150,22200,22200,22200,22200,0
20240902,110500,459279150,22200,22200,22200,22200,0
20240902,110400,459279150,22200,22200,22200,22200,20
20240902,110300,458835150,22250,22250,22250,22250,0
20240902,110200,458835150,22250,22250,22250,22250,0
20240902,110100,458835150,22250,22250,22250,22250,2
20240902,110000,458790650,22250,22250,22250,22250,1
20240902,105900,458768400,22300,22300,22300,22300,0
20240902,105800,458768400,22300,22300,22300,22300,0
20240902,105700,458768400,22300,22300,22300,22300,0
20240902,105600,458768400,22300,22300,22300,22300,0
20240902,105500,458768400,22300,22200,22300,22200,3
20240902,105400,458701650,22300,22300,22300,22300,5
20240902,105300,458590150,22300,22300,22300,22300,0
20240902,105200,458590150,22300,22300,22300,22300,0
20240902,105100,458590150,22300,22200,22350,22200,62
20240902,105000,457209500,22350,22300,22350,22300,6
20240902,104900,457075650,22300,22300,22300,22300,201
20240902,104800,452593350,22300,22300,22300,22300,0
20240902,104700,452593350,22300,22250,22300,22250,6
20240902,104600,452459800,22300,22200,22300,22200,902
20240902,104500,432345300,22150,22150,22150,22150,850
20240902,104400,413517800,22150,22150,22150,22150,1
20240902,104300,413495650,22200,22200,22200,22200,698
20240902,104200,398000050,22300,22300,22300,22300,1
20240902,104100,397977750,22200,22250,22250,22200,875
20240902,104000,378552200,22200,22250,22250,22200,129
20240902,103900,375688350,22250,22250,22250,22250,0
20240902,103800,375688350,22250,22250,22250,22250,0
20240902,103700,375688350,22250,22250,22250,22250,47
20240902,103600,374642600,22250,22250,22250,22250,32
20240902,103500,373930600,22250,22250,22250,22250,90
20240902,103400,371928100,22250,22250,22250,22250,0
20240902,103300,371928100,22250,22250,22250,22250,1
20240902,103200,371905850,22250,22250,22250,22250,3
20240902,103100,371839100,22250,22250,22250,22250,67
20240902,103000,370348350,22250,22250,22250,22250,449
20240902,102900,360358100,22250,22200,22250,22200,138
20240902,102800,357294450,22250,22250,22250,22250,151
20240902,102700,353934700,22200,22200,22200,22200,586
20240902,102600,340925500,22200,22200,22200,22200,31
20240902,102500,340237300,22200,22250,22250,22150,1443
20240902,102400,308250400,22200,22200,22200,22200,501
20240902,102300,297128200,22250,22250,22250,22250,334
20240902,102200,289696700,22250,22300,22300,22250,49
20240902,102100,288606300,22350,22250,22350,22250,201
20240902,102000,284133950,22250,22300,22350,22250,1101
20240902,101900,259635300,22300,22350,22350,22300,1198
20240902,101800,232917500,22350,22300,22450,22300,244
20240902,101700,227469050,22350,22350,22350,22350,0
20240902,101600,227469050,22350,22350,22350,22350,63
20240902,101500,226061000,22350,22350,22350,22350,773
20240902,101400,208784450,22450,22450,22450,22450,0
20240902,101300,208784450,22450,22450,22450,22450,0
20240902,101200,208784450,22450,22450,22450,22450,1
20240902,101100,208762000,22350,22350,22350,22350,5
20240902,101000,208650250,22400,22400,22400,22400,10
20240902,100900,208426250,22400,22400,22400,22400,0
20240902,100800,208426250,22400,22400,22400,22400,0
20240902,100700,208426250,22400,22400,22400,22400,48
20240902,100600,207351050,22450,22450,22450,22450,4
20240902,100500,207261250,22450,22450,22450,22450,0
20240902,100400,207261250,22450,22450,22450,22450,0
20240902,100300,207261250,22450,22450,22450,22450,0
20240902,100200,207261250,22450,22450,22450,22450,0
20240902,100100,207261250,22450,22450,22450,22450,301
20240902,100000,200503800,22450,22450,22450,22450,139
20240902,095900,197383250,22350,22350,22350,22350,997
20240902,095800,175100300,22450,22450,22450,22450,1
20240902,095700,175077850,22400,22400,22450,22400,6
20240902,095600,174943400,22400,22400,22400,22400,81
20240902,095500,173129000,22400,22400,22400,22400,29
20240902,095400,172479400,22400,22400,22400,22400,148
20240902,095300,169164200,22400,22500,22500,22400,1897
20240902,095200,126620400,22550,22450,22550,22450,1020
20240902,095100,103721300,22450,22450,22450,22450,1
20240902,095000,103698850,22550,22550,22550,22550,0
20240902,094900,103698850,22550,22550,22550,22550,0
20240902,094800,103698850,22550,22550,22550,22550,0
20240902,094700,103698850,22550,22550,22550,22550,0
20240902,094600,103698850,22550,22550,22550,22550,9
20240902,094500,103495900,22550,22550,22550,22550,12
20240902,094400,103225300,22550,22400,22550,22400,292
20240902,094300,96681200,22550,22450,22550,22450,21
20240902,094200,96208650,22550,22500,22550,22400,1430
20240902,094100,64110550,22550,22500,22550,22500,33
20240902,094000,63367500,22450,22450,22450,22450,1
20240902,093900,63345050,22500,22500,22500,22500,6
20240902,093800,63210050,22500,22450,22500,22450,90
20240902,093700,61187400,22500,22500,22500,22500,49
20240902,093600,60084900,22550,22500,22550,22500,55
20240902,093500,58847350,22500,22550,22550,22500,359
20240902,093400,50768950,22650,22700,22700,22550,8
20240902,093300,50587700,22700,22700,22700,22700,0
20240902,093200,50587700,22700,22700,22700,22700,0
20240902,093100,50587700,22700,22700,22700,22700,0
20240902,093000,50587700,22700,22700,22700,22700,1
20240902,092900,50565000,22600,22700,22700,22600,3
20240902,092800,50497100,22550,22700,22700,22550,17
20240902,092700,50112250,22550,22550,22550,22550,104
20240902,092600,47767050,22700,22700,22700,22700,9
20240902,092500,47562750,22700,22700,22700,22700,9
20240902,092400,47358450,22500,22500,22500,22500,150
20240902,092300,43983450,22500,22500,22500,22500,20
20240902,092200,43533450,22700,22650,22700,22650,190
20240902,092100,39229600,22500,22500,22550,22500,409
20240902,092000,30026100,22550,22550,22550,22550,1
20240902,091900,30003550,22550,22550,22550,22550,0
20240902,091800,30003550,22550,22700,22700,22550,76
20240902,091700,28288250,22650,22650,22650,22650,1
20240902,091600,28265600,22650,22650,22650,22650,0
20240902,091500,28265600,22650,22650,22650,22650,0
20240902,091400,28265600,22650,22650,22650,22650,67
20240902,091300,26748050,22650,22600,22650,22500,152
20240902,091200,23316750,22550,22550,22550,22550,111
20240902,091100,20813700,22550,22550,22550,22550,5
20240902,091000,20700950,22550,22650,22650,22550,491
20240902,090900,9625300,22650,22650,22650,22650,0
20240902,090800,9625300,22650,22650,22650,22650,6
20240902,090700,9489400,22600,22600,22600,22600,100
20240902,090600,7229400,22650,22550,22650,22550,56
20240902,090500,5966400,22600,22600,22600,22600,0
20240902,090400,5966400,22600,22600,22600,22600,0
20240902,090300,5966400,22600,22600,22600,22600,65
20240902,090200,4497400,22600,22600,22600,22600,129
20240902,090100,1582000,22600,22600,22600,22600,0
20240902,090000,1582000,22600,22600,22600,22600,70