KissMeData/033240/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191400,2190629450,21200,21200,21200,21200,897
20240822,191300,2190629450,21200,21200,21200,21200,0
20240822,191200,2190629450,21200,21200,21200,21200,0
20240822,191100,2190629450,21200,21200,21200,21200,0
20240822,191000,2190629450,21200,21200,21200,21200,0
20240822,190900,2190629450,21200,21200,21200,21200,0
20240822,190800,2190629450,21200,21200,21200,21200,0
20240822,190700,2190629450,21200,21200,21200,21200,0
20240822,190600,2190629450,21200,21200,21200,21200,0
20240822,190500,2190629450,21200,21200,21200,21200,0
20240822,190400,2190629450,21200,21200,21200,21200,0
20240822,190300,2190629450,21200,21200,21200,21200,0
20240822,190200,2190629450,21200,21200,21200,21200,0
20240822,190100,2190629450,21200,21200,21200,21200,0
20240822,190000,2190629450,21200,21200,21200,21200,0
20240822,185900,2190629450,21200,21200,21200,21200,0
20240822,185800,2190629450,21200,21200,21200,21200,0
20240822,185700,2190629450,21200,21200,21200,21200,0
20240822,185600,2190629450,21200,21200,21200,21200,0
20240822,185500,2190629450,21200,21200,21200,21200,0
20240822,185400,2190629450,21200,21200,21200,21200,0
20240822,185300,2190629450,21200,21200,21200,21200,0
20240822,185200,2190629450,21200,21200,21200,21200,0
20240822,185100,2190629450,21200,21200,21200,21200,0
20240822,185000,2190629450,21200,21200,21200,21200,0
20240822,184900,2190629450,21200,21200,21200,21200,0
20240822,184800,2190629450,21200,21200,21200,21200,0
20240822,184700,2190629450,21200,21200,21200,21200,0
20240822,184600,2190629450,21200,21200,21200,21200,0
20240822,184500,2190629450,21200,21200,21200,21200,0
20240822,184400,2190629450,21200,21200,21200,21200,897
20240822,184300,2190629450,21200,21200,21200,21200,0
20240822,184200,2190629450,21200,21200,21200,21200,0
20240822,184100,2190629450,21200,21200,21200,21200,0
20240822,184000,2190629450,21200,21200,21200,21200,0
20240822,183900,2190629450,21200,21200,21200,21200,0
20240822,183800,2190629450,21200,21200,21200,21200,0
20240822,183700,2190629450,21200,21200,21200,21200,0
20240822,183600,2190629450,21200,21200,21200,21200,0
20240822,183500,2190629450,21200,21200,21200,21200,0
20240822,183400,2190629450,21200,21200,21200,21200,0
20240822,183300,2190629450,21200,21200,21200,21200,0
20240822,183200,2190629450,21200,21200,21200,21200,0
20240822,183100,2190629450,21200,21200,21200,21200,0
20240822,183000,2190629450,21200,21200,21200,21200,0
20240822,182900,2190629450,21200,21200,21200,21200,0
20240822,182800,2190629450,21200,21200,21200,21200,0
20240822,182700,2190629450,21200,21200,21200,21200,0
20240822,182600,2190629450,21200,21200,21200,21200,0
20240822,182500,2190629450,21200,21200,21200,21200,0
20240822,182400,2190629450,21200,21200,21200,21200,0
20240822,182300,2190629450,21200,21200,21200,21200,0
20240822,182200,2190629450,21200,21200,21200,21200,0
20240822,182100,2190629450,21200,21200,21200,21200,0
20240822,182000,2190629450,21200,21200,21200,21200,0
20240822,181900,2190629450,21200,21200,21200,21200,0
20240822,181800,2190629450,21200,21200,21200,21200,0
20240822,181700,2190629450,21200,21200,21200,21200,0
20240822,181600,2190629450,21200,21200,21200,21200,0
20240822,181500,2190629450,21200,21200,21200,21200,0
20240822,181400,2190629450,21200,21200,21200,21200,897
20240822,181300,2190629450,21200,21200,21200,21200,0
20240822,181200,2190629450,21200,21200,21200,21200,0
20240822,181100,2190629450,21200,21200,21200,21200,0
20240822,181000,2190629450,21200,21200,21200,21200,0
20240822,180900,2190629450,21200,21200,21200,21200,0
20240822,180800,2190629450,21200,21200,21200,21200,0
20240822,180700,2190629450,21200,21200,21200,21200,0
20240822,180600,2190629450,21200,21200,21200,21200,0
20240822,180500,2190629450,21200,21200,21200,21200,0
20240822,180400,2190629450,21200,21200,21200,21200,0
20240822,180300,2190629450,21200,21200,21200,21200,0
20240822,180200,2190629450,21200,21200,21200,21200,0
20240822,180100,2190629450,21200,21200,21200,21200,0
20240822,180000,2190629450,21200,21200,21200,21200,0
20240822,175900,2190629450,21200,21200,21200,21200,0
20240822,175800,2190629450,21200,21200,21200,21200,0
20240822,175700,2190629450,21200,21200,21200,21200,0
20240822,175600,2190629450,21200,21200,21200,21200,0
20240822,175500,2190629450,21200,21200,21200,21200,0
20240822,175400,2190629450,21200,21200,21200,21200,0
20240822,175300,2190629450,21200,21200,21200,21200,0
20240822,175200,2190629450,21200,21200,21200,21200,0
20240822,175100,2190629450,21200,21200,21200,21200,0
20240822,175000,2190629450,21200,21200,21200,21200,0
20240822,174900,2190629450,21200,21200,21200,21200,0
20240822,174800,2190629450,21200,21200,21200,21200,0
20240822,174700,2190629450,21200,21200,21200,21200,0
20240822,174600,2190629450,21200,21200,21200,21200,0
20240822,174500,2190629450,21200,21200,21200,21200,0
20240822,174400,2190629450,21200,21200,21200,21200,897
20240822,174300,2190629450,21200,21200,21200,21200,0
20240822,174200,2190629450,21200,21200,21200,21200,0
20240822,174100,2190629450,21200,21200,21200,21200,0
20240822,174000,2190629450,21200,21200,21200,21200,0
20240822,173900,2190629450,21200,21200,21200,21200,0
20240822,173800,2190629450,21200,21200,21200,21200,0
20240822,173700,2190629450,21200,21200,21200,21200,0
20240822,173600,2190629450,21200,21200,21200,21200,0
20240822,173500,2190629450,21200,21200,21200,21200,0
20240822,173400,2190629450,21200,21200,21200,21200,0
20240822,173300,2190629450,21200,21200,21200,21200,0
20240822,173200,2190629450,21200,21200,21200,21200,0
20240822,173100,2190629450,21200,21200,21200,21200,0
20240822,173000,2190629450,21200,21200,21200,21200,0
20240822,172900,2190629450,21200,21200,21200,21200,0
20240822,172800,2190629450,21200,21200,21200,21200,0
20240822,172700,2190629450,21200,21200,21200,21200,0
20240822,172600,2190629450,21200,21200,21200,21200,0
20240822,172500,2190629450,21200,21200,21200,21200,0
20240822,172400,2190629450,21200,21200,21200,21200,0
20240822,172300,2190629450,21200,21200,21200,21200,0
20240822,172200,2190629450,21200,21200,21200,21200,0
20240822,172100,2190629450,21200,21200,21200,21200,0
20240822,172000,2190629450,21200,21200,21200,21200,0
20240822,171900,2190629450,21200,21200,21200,21200,0
20240822,171800,2190629450,21200,21200,21200,21200,0
20240822,171700,2190629450,21200,21200,21200,21200,0
20240822,171600,2190629450,21200,21200,21200,21200,0
20240822,171500,2190629450,21200,21200,21200,21200,0
20240822,171400,2190629450,21200,21200,21200,21200,897
20240822,171300,2190629450,21200,21200,21200,21200,0
20240822,171200,2190629450,21200,21200,21200,21200,0
20240822,171100,2190629450,21200,21200,21200,21200,0
20240822,171000,2190629450,21200,21200,21200,21200,0
20240822,170900,2190629450,21200,21200,21200,21200,0
20240822,170800,2190629450,21200,21200,21200,21200,0
20240822,170700,2190629450,21200,21200,21200,21200,0
20240822,170600,2190629450,21200,21200,21200,21200,0
20240822,170500,2190629450,21200,21200,21200,21200,0
20240822,170400,2190629450,21200,21200,21200,21200,0
20240822,170300,2190629450,21200,21200,21200,21200,0
20240822,170200,2190629450,21200,21200,21200,21200,0
20240822,170100,2190629450,21200,21200,21200,21200,0
20240822,170000,2190629450,21200,21200,21200,21200,0
20240822,165900,2190629450,21200,21200,21200,21200,0
20240822,165800,2190629450,21200,21200,21200,21200,0
20240822,165700,2190629450,21200,21200,21200,21200,0
20240822,165600,2190629450,21200,21200,21200,21200,0
20240822,165500,2190629450,21200,21200,21200,21200,0
20240822,165400,2190629450,21200,21200,21200,21200,0
20240822,165300,2190629450,21200,21200,21200,21200,0
20240822,165200,2190629450,21200,21200,21200,21200,0
20240822,165100,2190629450,21200,21200,21200,21200,0
20240822,165000,2190629450,21200,21200,21200,21200,0
20240822,164900,2190629450,21200,21200,21200,21200,0
20240822,164800,2190629450,21200,21200,21200,21200,0
20240822,164700,2190629450,21200,21200,21200,21200,0
20240822,164600,2190629450,21200,21200,21200,21200,0
20240822,164500,2190629450,21200,21200,21200,21200,0
20240822,164400,2190629450,21200,21200,21200,21200,897
20240822,164300,2190629450,21200,21200,21200,21200,0
20240822,164200,2190629450,21200,21200,21200,21200,0
20240822,164100,2190629450,21200,21200,21200,21200,0
20240822,164000,2190629450,21200,21200,21200,21200,0
20240822,163900,2190629450,21200,21200,21200,21200,0
20240822,163800,2190629450,21200,21200,21200,21200,0
20240822,163700,2190629450,21200,21200,21200,21200,0
20240822,163600,2190629450,21200,21200,21200,21200,0
20240822,163500,2190629450,21200,21200,21200,21200,0
20240822,163400,2190629450,21200,21200,21200,21200,0
20240822,163300,2190629450,21200,21200,21200,21200,0
20240822,163200,2190629450,21200,21200,21200,21200,0
20240822,163100,2190629450,21200,21200,21200,21200,0
20240822,163000,2190629450,21200,21200,21200,21200,0
20240822,162900,2190629450,21200,21200,21200,21200,0
20240822,162800,2190629450,21200,21200,21200,21200,0
20240822,162700,2190629450,21200,21200,21200,21200,0
20240822,162600,2190629450,21200,21200,21200,21200,0
20240822,162500,2190629450,21200,21200,21200,21200,0
20240822,162400,2190629450,21200,21200,21200,21200,0
20240822,162300,2190629450,21200,21200,21200,21200,0
20240822,162200,2190629450,21200,21200,21200,21200,0
20240822,162100,2190629450,21200,21200,21200,21200,0
20240822,162000,2190629450,21200,21200,21200,21200,0
20240822,161900,2190629450,21200,21200,21200,21200,0
20240822,161800,2190629450,21200,21200,21200,21200,0
20240822,161700,2190629450,21200,21200,21200,21200,0
20240822,161600,2190629450,21200,21200,21200,21200,0
20240822,161500,2190629450,21200,21200,21200,21200,0
20240822,161400,2190629450,21200,21200,21200,21200,897
20240822,161300,2190629450,21200,21200,21200,21200,0
20240822,161200,2190629450,21200,21200,21200,21200,0
20240822,161100,2190629450,21200,21200,21200,21200,0
20240822,161000,2190629450,21200,21200,21200,21200,0
20240822,160900,2190629450,21200,21200,21200,21200,0
20240822,160800,2190629450,21200,21200,21200,21200,0
20240822,160700,2190629450,21200,21200,21200,21200,0
20240822,160600,2190629450,21200,21200,21200,21200,0
20240822,160500,2190629450,21200,21200,21200,21200,0
20240822,160400,2190629450,21200,21200,21200,21200,0
20240822,160300,2190629450,21200,21200,21200,21200,0
20240822,160200,2190629450,21200,21200,21200,21200,0
20240822,160100,2190629450,21200,21200,21200,21200,0
20240822,160000,2190629450,21200,21200,21200,21200,0
20240822,155900,2190629450,21200,21200,21200,21200,0
20240822,155800,2190629450,21200,21200,21200,21200,0
20240822,155700,2190629450,21200,21200,21200,21200,0
20240822,155600,2190629450,21200,21200,21200,21200,0
20240822,155500,2190629450,21200,21200,21200,21200,0
20240822,155400,2190629450,21200,21200,21200,21200,0
20240822,155300,2190629450,21200,21200,21200,21200,0
20240822,155200,2190629450,21200,21200,21200,21200,0
20240822,155100,2190629450,21200,21200,21200,21200,0
20240822,155000,2190629450,21200,21200,21200,21200,0
20240822,154900,2190629450,21200,21200,21200,21200,0
20240822,154800,2190629450,21200,21200,21200,21200,0
20240822,154700,2190629450,21200,21200,21200,21200,0
20240822,154600,2190629450,21200,21200,21200,21200,0
20240822,154500,2190629450,21200,21200,21200,21200,0
20240822,154400,2190629450,21200,21200,21200,21200,897
20240822,154300,2190629450,21200,21200,21200,21200,0
20240822,154200,2190629450,21200,21200,21200,21200,0
20240822,154100,2190629450,21200,21200,21200,21200,0
20240822,154000,2190629450,21200,21200,21200,21200,0
20240822,153900,2190629450,21200,21200,21200,21200,0
20240822,153800,2190629450,21200,21200,21200,21200,0
20240822,153700,2190629450,21200,21200,21200,21200,0
20240822,153600,2190629450,21200,21200,21200,21200,0
20240822,153500,2190629450,21200,21200,21200,21200,0
20240822,153400,2190629450,21200,21200,21200,21200,0
20240822,153300,2190629450,21200,21200,21200,21200,0
20240822,153200,2190629450,21200,21200,21200,21200,0
20240822,153100,2190629450,21200,21200,21200,21200,0
20240822,153000,2190629450,21200,21200,21200,21200,897
20240822,152900,2171613050,21250,21250,21250,21250,0
20240822,152800,2171613050,21250,21250,21250,21250,0
20240822,152700,2171613050,21250,21250,21250,21250,0
20240822,152600,2171613050,21250,21250,21250,21250,0
20240822,152500,2171613050,21250,21250,21250,21250,0
20240822,152400,2171613050,21250,21250,21250,21250,0
20240822,152300,2171613050,21250,21250,21250,21250,0
20240822,152200,2171613050,21250,21250,21250,21250,0
20240822,152100,2171613050,21250,21250,21250,21250,0
20240822,152000,2171613050,21250,21250,21250,21250,0
20240822,151900,2171613050,21250,21100,21250,21100,287
20240822,151800,2165533100,21200,21200,21200,21100,253
20240822,151700,2160179700,21150,21150,21150,21150,30
20240822,151600,2159545200,21200,21100,21200,21100,67
20240822,151500,2158126600,21100,21150,21150,21100,913
20240822,151400,2138818150,21200,21150,21200,21150,20
20240822,151300,2138395100,21200,21200,21200,21200,219
20240822,151200,2133752300,21200,21200,21250,21200,95
20240822,151100,2131738250,21200,21250,21250,21200,4112
20240822,151000,2044456400,21250,21250,21250,21250,1
20240822,150900,2044435150,21200,21200,21200,21200,0
20240822,150800,2044435150,21200,21350,21350,21200,2003
20240822,150700,2001971100,21150,21350,21350,21150,7167
20240822,150600,1849811050,21300,21300,21300,21300,2103
20240822,150500,1805017150,21250,21250,21250,21250,105
20240822,150400,1802785900,21250,21250,21250,21250,585
20240822,150300,1790354650,21200,21250,21250,21200,3559
20240822,150200,1714730650,21250,21250,21250,21250,100
20240822,150100,1712605650,21250,21250,21250,21250,5
20240822,150000,1712499400,21300,21250,21300,21250,51
20240822,145900,1711413200,21250,21250,21250,21250,8
20240822,145800,1711243200,21300,21250,21300,21250,4
20240822,145700,1711158050,21300,21250,21300,21250,636
20240822,145600,1697640600,21250,21250,21250,21200,5752
20240822,145500,1575411150,21250,21250,21250,21250,26
20240822,145400,1574858650,21250,21200,21250,21200,438
20240822,145300,1565551200,21200,21150,21200,21150,296
20240822,145200,1559276050,21150,21150,21150,21150,112
20240822,145100,1556907250,21150,21150,21150,21150,1
20240822,145000,1556886100,21150,21150,21150,21150,1
20240822,144900,1556864950,21150,21200,21200,21150,1201
20240822,144800,1531406350,21250,21200,21250,21200,51
20240822,144700,1530322650,21200,21200,21200,21200,1
20240822,144600,1530301450,21200,21200,21250,21200,98
20240822,144500,1528221400,21200,21200,21200,21200,1
20240822,144400,1528200200,21250,21250,21250,21200,551
20240822,144300,1516491500,21200,21200,21200,21200,1
20240822,144200,1516470300,21200,21200,21200,21200,1
20240822,144100,1516449100,21250,21200,21250,21200,50
20240822,144000,1515386650,21200,21200,21200,21200,1
20240822,143900,1515365450,21200,21250,21250,21200,61
20240822,143800,1514069750,21200,21200,21200,21200,1
20240822,143700,1514048550,21200,21200,21200,21200,1
20240822,143600,1514027350,21200,21250,21250,21200,26
20240822,143500,1513474900,21200,21200,21200,21200,1
20240822,143400,1513453700,21200,21200,21200,21200,21
20240822,143300,1513008500,21200,21200,21200,21200,1
20240822,143200,1512987300,21200,21200,21200,21200,1
20240822,143100,1512966100,21200,21200,21200,21200,2
20240822,143000,1512923700,21250,21250,21250,21250,65
20240822,142900,1511542450,21250,21250,21250,21250,100
20240822,142800,1509417450,21250,21250,21250,21250,51
20240822,142700,1508333700,21250,21250,21250,21250,0
20240822,142600,1508333700,21250,21250,21250,21250,0
20240822,142500,1508333700,21250,21250,21250,21250,49
20240822,142400,1507292450,21250,21250,21250,21250,20
20240822,142300,1506867450,21250,21250,21250,21250,100
20240822,142200,1504742450,21250,21250,21250,21250,1
20240822,142100,1504721200,21250,21250,21250,21250,50
20240822,142000,1503658700,21250,21250,21250,21250,1
20240822,141900,1503637450,21200,21200,21200,21200,104
20240822,141800,1501432650,21200,21200,21200,21200,148
20240822,141700,1498295050,21200,21200,21200,21200,11
20240822,141600,1498061850,21200,21200,21200,21200,59
20240822,141500,1496811050,21200,21200,21200,21200,0
20240822,141400,1496811050,21200,21200,21200,21200,59
20240822,141300,1495560250,21200,21200,21200,21200,0
20240822,141200,1495560250,21200,21200,21200,21150,54
20240822,141100,1494415600,21200,21200,21200,21200,0
20240822,141000,1494415600,21200,21200,21200,21200,0
20240822,140900,1494415600,21200,21200,21200,21200,54
20240822,140800,1493270800,21200,21200,21200,21200,1
20240822,140700,1493249600,21200,21200,21200,21200,49
20240822,140600,1492210800,21200,21200,21200,21200,0
20240822,140500,1492210800,21200,21200,21200,21200,212
20240822,140400,1487716400,21200,21200,21200,21200,3
20240822,140300,1487652800,21200,21250,21250,21200,56
20240822,140200,1486463150,21250,21250,21250,21250,0
20240822,140100,1486463150,21250,21250,21250,21250,1
20240822,140000,1486441900,21250,21200,21250,21200,110
20240822,135900,1484104950,21250,21250,21250,21250,0
20240822,135800,1484104950,21250,21200,21250,21200,57
20240822,135700,1482894100,21250,21250,21250,21250,0
20240822,135600,1482894100,21250,21250,21250,21250,51
20240822,135500,1481810350,21250,21250,21250,21250,0
20240822,135400,1481810350,21250,21250,21250,21250,49
20240822,135300,1480769100,21200,21200,21200,21200,0
20240822,135200,1480769100,21200,21200,21200,21200,100
20240822,135100,1478649100,21250,21200,21250,21200,97
20240822,135000,1476590200,21250,21250,21250,21250,0
20240822,134900,1476590200,21250,21250,21250,21250,83
20240822,134800,1474826450,21250,21250,21250,21250,5
20240822,134700,1474720200,21250,21250,21250,21250,49
20240822,134600,1473678950,21200,21200,21200,21200,3
20240822,134500,1473615350,21250,21200,21250,21200,377
20240822,134400,1465620500,21250,21250,21250,21250,14
20240822,134300,1465323000,21250,21250,21250,21250,5
20240822,134200,1465216750,21250,21250,21250,21250,146
20240822,134100,1462114250,21250,21250,21250,21250,0
20240822,134000,1462114250,21250,21250,21250,21250,49
20240822,133900,1461073000,21200,21200,21200,21200,7
20240822,133800,1460924600,21200,21200,21200,21200,10
20240822,133700,1460712600,21200,21200,21200,21200,6
20240822,133600,1460585400,21250,21250,21250,21250,50
20240822,133500,1459522900,21250,21200,21250,21200,53
20240822,133400,1458396850,21250,21250,21250,21250,0
20240822,133300,1458396850,21250,21250,21250,21250,49
20240822,133200,1457355600,21200,21200,21200,21200,55
20240822,133100,1456189600,21250,21250,21250,21250,50
20240822,133000,1455127100,21250,21250,21250,21250,128
20240822,132900,1452407100,21200,21200,21200,21200,0
20240822,132800,1452407100,21200,21200,21200,21200,200
20240822,132700,1448167100,21200,21200,21200,21200,27
20240822,132600,1447594700,21200,21200,21200,21200,130
20240822,132500,1444838700,21200,21200,21200,21200,5
20240822,132400,1444732700,21200,21200,21200,21200,315
20240822,132300,1438054700,21200,21200,21200,21200,192
20240822,132200,1433984300,21250,21250,21250,21250,49
20240822,132100,1432943050,21250,21250,21250,21250,0
20240822,132000,1432943050,21250,21200,21250,21200,51
20240822,131900,1431859400,21200,21200,21200,21200,0
20240822,131800,1431859400,21200,21200,21200,21200,25
20240822,131700,1431329400,21200,21200,21200,21200,881
20240822,131600,1412652200,21200,21200,21200,21200,5
20240822,131500,1412546200,21200,21200,21200,21200,98
20240822,131400,1410468600,21200,21200,21200,21200,0
20240822,131300,1410468600,21200,21150,21200,21150,49
20240822,131200,1409429850,21200,21200,21200,21200,0
20240822,131100,1409429850,21200,21200,21200,21200,50
20240822,131000,1408369850,21200,21200,21200,21200,0
20240822,130900,1408369850,21200,21200,21200,21200,1
20240822,130800,1408348650,21100,21100,21100,21100,0
20240822,130700,1408348650,21100,21100,21100,21100,33
20240822,130600,1407652350,21100,21100,21100,21100,14
20240822,130500,1407356950,21100,21100,21100,21100,10
20240822,130400,1407145950,21100,21200,21200,21100,297
20240822,130300,1400874350,21100,21100,21100,21100,1
20240822,130200,1400853250,21100,21100,21100,21100,60
20240822,130100,1399587250,21100,21100,21100,21100,2
20240822,130000,1399545050,21150,21150,21150,21150,8
20240822,125900,1399375850,21200,21150,21200,21150,111
20240822,125800,1397025750,21150,21150,21150,21150,0
20240822,125700,1397025750,21150,21150,21150,21150,1
20240822,125600,1397004600,21100,21100,21100,21100,5
20240822,125500,1396899100,21150,21150,21150,21150,99
20240822,125400,1394805250,21100,21100,21100,21100,9
20240822,125300,1394615350,21100,21100,21100,21100,183
20240822,125200,1390754050,21050,21050,21050,21050,10
20240822,125100,1390543550,21050,21050,21050,21050,31
20240822,125000,1389891000,21100,21100,21100,21100,52
20240822,124900,1388793800,21100,21100,21100,21100,47
20240822,124800,1387802100,21100,21050,21100,21050,114
20240822,124700,1385399850,21050,21050,21050,21050,0
20240822,124600,1385399850,21050,21100,21100,21050,65
20240822,124500,1384029150,21100,21100,21100,21100,0
20240822,124400,1384029150,21100,21100,21100,21100,0
20240822,124300,1384029150,21100,21100,21100,21100,50
20240822,124200,1382974150,21050,21050,21050,21050,0
20240822,124100,1382974150,21050,21050,21050,21050,9
20240822,124000,1382784700,21100,21100,21100,21100,10
20240822,123900,1382573700,21100,21100,21100,21100,79
20240822,123800,1380906800,21100,21100,21100,21100,10
20240822,123700,1380695800,21100,21100,21100,21100,10
20240822,123600,1380484800,21100,21100,21100,21100,5
20240822,123500,1380379300,21150,21150,21150,21150,0
20240822,123400,1380379300,21150,21100,21150,21050,294
20240822,123300,1374178150,21150,21100,21150,21100,11
20240822,123200,1373946000,21150,21100,21150,21100,61
20240822,123100,1372656450,21100,21100,21100,21100,49
20240822,123000,1371622550,21100,21100,21100,21100,9
20240822,122900,1371432650,21100,21100,21100,21100,0
20240822,122800,1371432650,21100,21100,21100,21100,46
20240822,122700,1370462050,21100,21100,21100,21100,5
20240822,122600,1370356550,21050,21050,21050,21050,0
20240822,122500,1370356550,21050,21050,21050,21050,9
20240822,122400,1370167100,21100,21100,21100,21100,0
20240822,122300,1370167100,21100,21150,21150,21100,928
20240822,122200,1350583850,21150,21150,21150,21150,52
20240822,122100,1349484050,21150,21150,21150,21150,59
20240822,122000,1348236200,21150,21150,21150,21150,33
20240822,121900,1347538250,21200,21200,21200,21200,2
20240822,121800,1347495850,21150,21150,21150,21150,37
20240822,121700,1346713300,21150,21150,21150,21100,22
20240822,121600,1346248500,21150,21200,21200,21150,1387
20240822,121500,1316911950,21200,21200,21200,21200,2
20240822,121400,1316869550,21200,21200,21200,21200,39
20240822,121300,1316042750,21200,21200,21200,21200,20
20240822,121200,1315618750,21200,21200,21200,21200,391
20240822,121100,1307329550,21250,21250,21250,21250,0
20240822,121000,1307329550,21250,21250,21250,21250,0
20240822,120900,1307329550,21250,21200,21250,21200,12
20240822,120800,1307075050,21250,21250,21250,21250,0
20240822,120700,1307075050,21250,21250,21250,21250,49
20240822,120600,1306033800,21250,21250,21250,21200,444
20240822,120500,1296599250,21300,21300,21300,21300,211
20240822,120400,1292104950,21300,21250,21300,21250,215
20240822,120300,1287525950,21300,21300,21300,21250,311
20240822,120200,1280906650,21250,21250,21250,21250,204
20240822,120100,1276571650,21250,21250,21250,21250,9
20240822,120000,1276380400,21250,21250,21250,21250,131
20240822,115900,1273596650,21250,21250,21250,21250,10
20240822,115800,1273384150,21200,21200,21200,21200,10
20240822,115700,1273172150,21200,21200,21200,21200,0
20240822,115600,1273172150,21200,21200,21200,21200,9
20240822,115500,1272981350,21250,21250,21250,21250,1
20240822,115400,1272960100,21250,21250,21250,21250,233
20240822,115300,1268008850,21300,21250,21300,21250,60
20240822,115200,1266731350,21250,21250,21250,21250,4
20240822,115100,1266646350,21250,21250,21250,21250,108
20240822,115000,1264351350,21250,21250,21300,21250,218
20240822,114900,1259708800,21250,21250,21300,21250,94
20240822,114800,1257708800,21250,21250,21250,21250,37
20240822,114700,1256922550,21300,21300,21300,21200,104
20240822,114600,1254710200,21250,21250,21250,21250,84
20240822,114500,1252925200,21200,21200,21200,21200,9
20240822,114400,1252734400,21200,21200,21200,21200,0
20240822,114300,1252734400,21200,21200,21200,21200,0
20240822,114200,1252734400,21200,21200,21200,21200,10
20240822,114100,1252522400,21200,21200,21200,21200,0
20240822,114000,1252522400,21200,21200,21200,21200,10
20240822,113900,1252310400,21200,21200,21200,21200,53
20240822,113800,1251186800,21200,21200,21200,21200,11
20240822,113700,1250953600,21200,21200,21200,21200,1
20240822,113600,1250932400,21200,21200,21200,21200,0
20240822,113500,1250932400,21200,21200,21200,21200,49
20240822,113400,1249893600,21150,21200,21200,21150,38
20240822,113300,1249088900,21200,21200,21200,21200,68
20240822,113200,1247647300,21150,21150,21150,21150,9
20240822,113100,1247456950,21200,21200,21200,21200,249
20240822,113000,1242178150,21150,21150,21150,21150,0
20240822,112900,1242178150,21150,21150,21150,21150,563
20240822,112800,1230270700,21150,21150,21150,21150,79
20240822,112700,1228599850,21200,21200,21200,21200,7
20240822,112600,1228451450,21200,21150,21200,21150,10
20240822,112500,1228239900,21200,21200,21200,21200,13
20240822,112400,1227964300,21200,21250,21250,21200,2248
20240822,112300,1180194700,21250,21250,21250,21250,0
20240822,112200,1180194700,21250,21300,21300,21250,855
20240822,112100,1162025900,21250,21300,21300,21250,21
20240822,112000,1161579550,21300,21250,21300,21250,106
20240822,111900,1159322800,21250,21250,21250,21250,142
20240822,111800,1156305300,21250,21250,21250,21250,1085
20240822,111700,1133249050,21250,21300,21300,21250,166
20240822,111600,1129713300,21300,21250,21300,21250,60
20240822,111500,1128435800,21300,21250,21300,21250,184
20240822,111400,1124520800,21250,21250,21250,21250,50
20240822,111300,1123458300,21250,21200,21250,21200,712
20240822,111200,1108329300,21200,21200,21200,21200,0
20240822,111100,1108329300,21200,21200,21200,21200,49
20240822,111000,1107290500,21200,21250,21250,21200,307
20240822,110900,1100767350,21250,21250,21250,21250,1816
20240822,110800,1062177350,21250,21300,21300,21250,20
20240822,110700,1061752300,21300,21300,21300,21300,103
20240822,110600,1059558400,21250,21250,21250,21250,53
20240822,110500,1058432150,21300,21250,21300,21250,12
20240822,110400,1058177050,21250,21250,21250,21250,1
20240822,110300,1058155800,21250,21250,21250,21250,43
20240822,110200,1057242050,21250,21200,21250,21200,178
20240822,110100,1053467950,21250,21250,21250,21250,118
20240822,110000,1050960450,21250,21300,21300,21250,1129
20240822,105900,1026969050,21300,21350,21350,21300,11
20240822,105800,1026734250,21350,21300,21350,21300,306
20240822,105700,1020216150,21250,21250,21250,21250,409
20240822,105600,1011524900,21200,21150,21200,21150,2
20240822,105500,1011482550,21250,21100,21250,21100,2
20240822,105400,1011440200,21150,21200,21200,21150,15
20240822,105300,1011122700,21200,21200,21200,21200,538
20240822,105200,999717100,21250,21250,21250,21250,5
20240822,105100,999610850,21200,21250,21250,21200,258
20240822,105000,994128400,21200,21100,21200,21100,678
20240822,104900,979764550,21100,21100,21150,21100,17
20240822,104800,979405750,21150,21150,21150,21150,1
20240822,104700,979384600,21150,21150,21150,21150,39
20240822,104600,978559750,21100,21150,21150,21100,60
20240822,104500,977291250,21150,21150,21150,21150,10
20240822,104400,977079750,21150,21100,21150,21100,31
20240822,104300,976424650,21150,21150,21150,21150,171
20240822,104200,972808000,21100,21050,21100,21050,429
20240822,104100,963764150,21050,21000,21050,21000,9
20240822,104000,963575100,21050,21050,21050,21050,46
20240822,103900,962606800,21100,21100,21100,21100,5
20240822,103800,962501300,21050,21100,21100,21050,112
20240822,103700,960138200,21100,21150,21150,21100,4
20240822,103600,960053750,21100,21150,21150,21100,303
20240822,103500,953651700,21200,21200,21200,21200,19
20240822,103400,953248900,21200,21200,21200,21200,114
20240822,103300,950832100,21200,21250,21250,21200,36
20240822,103200,950068800,21200,21200,21200,21200,1
20240822,103100,950047600,21200,21250,21250,21200,34
20240822,103000,949325250,21250,21350,21350,21250,2343
20240822,102900,899427150,21350,21350,21350,21350,707
20240822,102800,884332700,21300,21250,21300,21250,488
20240822,102700,873938550,21250,21350,21350,21250,1352
20240822,102600,845122500,21350,21350,21350,21350,5
20240822,102500,845015750,21300,21250,21350,21250,1754
20240822,102400,807665050,21200,21250,21300,21200,28
20240822,102300,807071200,21250,21150,21250,21150,919
20240822,102200,787551600,21150,21150,21200,21150,247
20240822,102100,782327500,21150,21150,21150,21100,1364
20240822,102000,753546650,21150,21250,21250,21150,1221
20240822,101900,727667950,21250,21250,21250,21250,0
20240822,101800,727667950,21250,21250,21250,21250,0
20240822,101700,727667950,21250,21200,21250,21200,60
20240822,101600,726393450,21250,21250,21250,21250,117
20240822,101500,723907200,21250,21200,21250,21200,281
20240822,101400,717936400,21200,21200,21200,21200,2099
20240822,101300,673437600,21150,21150,21150,21150,409
20240822,101200,664787250,21100,21150,21150,21100,154
20240822,101100,661530650,21150,21150,21150,21150,134
20240822,101000,658696550,21150,21050,21150,21050,221
20240822,100900,654033500,21150,21150,21150,21050,2609
20240822,100800,598960850,21150,21150,21150,21150,2
20240822,100700,598918550,21150,21150,21150,21150,10
20240822,100600,598707050,21150,21150,21150,21100,107
20240822,100500,596444600,21150,21150,21150,21150,139
20240822,100400,593504750,21150,21100,21150,21100,43
20240822,100300,592597250,21100,21150,21150,21100,2215
20240822,100200,545760750,21150,21150,21150,21150,15
20240822,100100,545443500,21150,21100,21150,21100,217
20240822,100000,540862000,21200,21250,21250,21150,1445
20240822,095900,510250150,21250,21250,21250,21250,0
20240822,095800,510250150,21250,21300,21300,21150,741
20240822,095700,494509950,21250,21000,21350,21000,4522
20240822,095600,398620750,21000,21000,21000,21000,98
20240822,095500,396562750,20950,21000,21050,20950,389
20240822,095400,388393950,21050,21100,21200,21000,262
20240822,095300,382889800,21100,21100,21100,21050,1174
20240822,095200,358165050,21250,21050,21450,21050,3065
20240822,095100,292716300,21000,20850,21400,20850,9712
20240822,095000,87977050,20800,20850,20850,20800,39
20240822,094900,87164350,20850,20800,20850,20800,402
20240822,094800,78802500,20800,20800,20800,20800,10
20240822,094700,78594500,20800,20800,20800,20800,10
20240822,094600,78386500,20800,20800,20800,20800,0
20240822,094500,78386500,20800,20800,20800,20800,71
20240822,094400,76909700,20850,20850,20850,20850,30
20240822,094300,76284200,20850,20850,20850,20850,0
20240822,094200,76284200,20850,20850,20850,20750,314
20240822,094100,69738300,20800,20800,20800,20800,2
20240822,094000,69696700,20800,20800,20800,20800,1
20240822,093900,69675900,20800,20750,20800,20750,103
20240822,093800,67533550,20800,20800,20800,20800,0
20240822,093700,67533550,20800,20750,20800,20750,101
20240822,093600,65437750,20800,20800,20800,20800,1
20240822,093500,65416950,20800,20800,20800,20800,0
20240822,093400,65416950,20800,20800,20800,20800,0
20240822,093300,65416950,20800,20800,20800,20800,54
20240822,093200,64293750,20850,20800,20850,20750,565
20240822,093100,52517000,20850,20850,20850,20850,63
20240822,093000,51203450,20850,20850,20850,20850,1
20240822,092900,51182600,20800,20800,20800,20800,105
20240822,092800,48998600,20800,20800,20800,20800,10
20240822,092700,48790600,20800,20800,20800,20800,16
20240822,092600,48457800,20800,20750,20800,20750,105
20240822,092500,46274050,20800,20800,20800,20800,0
20240822,092400,46274050,20800,20800,20800,20800,1
20240822,092300,46253250,20750,20800,20800,20750,40
20240822,092200,45423200,20800,20800,20800,20800,70
20240822,092100,43967200,20800,20800,20800,20800,1
20240822,092000,43946400,20750,20700,20750,20700,473
20240822,091900,34152800,20700,20700,20700,20700,10
20240822,091800,33945800,20700,20700,20700,20700,0
20240822,091700,33945800,20700,20700,20700,20700,90
20240822,091600,32082800,20700,20800,20800,20700,250
20240822,091500,26903350,20850,20850,20850,20850,1
20240822,091400,26882500,20700,20700,20700,20700,0
20240822,091300,26882500,20700,20700,20700,20700,0
20240822,091200,26882500,20700,20850,20850,20700,550
20240822,091100,15479100,20850,20800,20850,20800,106
20240822,091000,13273950,20800,20800,20800,20800,0
20240822,090900,13273950,20800,20800,20800,20800,164
20240822,090800,9862750,20850,20800,20850,20800,92
20240822,090700,7949050,20850,20850,20850,20850,5
20240822,090600,7844800,20850,20850,20850,20850,0
20240822,090500,7844800,20850,20850,20850,20850,0
20240822,090400,7844800,20850,20850,20850,20850,181
20240822,090300,4070950,20850,20800,20850,20800,77
20240822,090200,2469250,20750,20750,20750,20750,50
20240822,090100,1431750,20750,20750,20750,20750,0
20240822,090000,1431750,20750,20750,20750,20750,69