KissMeData/033270/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191400,1097890250,23600,23600,23600,23600,576
20240819,191300,1097890250,23600,23600,23600,23600,0
20240819,191200,1097890250,23600,23600,23600,23600,0
20240819,191100,1097890250,23600,23600,23600,23600,0
20240819,191000,1097890250,23600,23600,23600,23600,0
20240819,190900,1097890250,23600,23600,23600,23600,0
20240819,190800,1097890250,23600,23600,23600,23600,0
20240819,190700,1097890250,23600,23600,23600,23600,0
20240819,190600,1097890250,23600,23600,23600,23600,0
20240819,190500,1097890250,23600,23600,23600,23600,0
20240819,190400,1097890250,23600,23600,23600,23600,0
20240819,190300,1097890250,23600,23600,23600,23600,0
20240819,190200,1097890250,23600,23600,23600,23600,0
20240819,190100,1097890250,23600,23600,23600,23600,0
20240819,190000,1097890250,23600,23600,23600,23600,0
20240819,185900,1097890250,23600,23600,23600,23600,0
20240819,185800,1097890250,23600,23600,23600,23600,0
20240819,185700,1097890250,23600,23600,23600,23600,0
20240819,185600,1097890250,23600,23600,23600,23600,0
20240819,185500,1097890250,23600,23600,23600,23600,0
20240819,185400,1097890250,23600,23600,23600,23600,0
20240819,185300,1097890250,23600,23600,23600,23600,0
20240819,185200,1097890250,23600,23600,23600,23600,0
20240819,185100,1097890250,23600,23600,23600,23600,0
20240819,185000,1097890250,23600,23600,23600,23600,0
20240819,184900,1097890250,23600,23600,23600,23600,0
20240819,184800,1097890250,23600,23600,23600,23600,0
20240819,184700,1097890250,23600,23600,23600,23600,0
20240819,184600,1097890250,23600,23600,23600,23600,0
20240819,184500,1097890250,23600,23600,23600,23600,0
20240819,184400,1097890250,23600,23600,23600,23600,576
20240819,184300,1097890250,23600,23600,23600,23600,0
20240819,184200,1097890250,23600,23600,23600,23600,0
20240819,184100,1097890250,23600,23600,23600,23600,0
20240819,184000,1097890250,23600,23600,23600,23600,0
20240819,183900,1097890250,23600,23600,23600,23600,0
20240819,183800,1097890250,23600,23600,23600,23600,0
20240819,183700,1097890250,23600,23600,23600,23600,0
20240819,183600,1097890250,23600,23600,23600,23600,0
20240819,183500,1097890250,23600,23600,23600,23600,0
20240819,183400,1097890250,23600,23600,23600,23600,0
20240819,183300,1097890250,23600,23600,23600,23600,0
20240819,183200,1097890250,23600,23600,23600,23600,0
20240819,183100,1097890250,23600,23600,23600,23600,0
20240819,183000,1097890250,23600,23600,23600,23600,0
20240819,182900,1097890250,23600,23600,23600,23600,0
20240819,182800,1097890250,23600,23600,23600,23600,0
20240819,182700,1097890250,23600,23600,23600,23600,0
20240819,182600,1097890250,23600,23600,23600,23600,0
20240819,182500,1097890250,23600,23600,23600,23600,0
20240819,182400,1097890250,23600,23600,23600,23600,0
20240819,182300,1097890250,23600,23600,23600,23600,0
20240819,182200,1097890250,23600,23600,23600,23600,0
20240819,182100,1097890250,23600,23600,23600,23600,0
20240819,182000,1097890250,23600,23600,23600,23600,0
20240819,181900,1097890250,23600,23600,23600,23600,0
20240819,181800,1097890250,23600,23600,23600,23600,0
20240819,181700,1097890250,23600,23600,23600,23600,0
20240819,181600,1097890250,23600,23600,23600,23600,0
20240819,181500,1097890250,23600,23600,23600,23600,0
20240819,181400,1097890250,23600,23600,23600,23600,576
20240819,181300,1097890250,23600,23600,23600,23600,0
20240819,181200,1097890250,23600,23600,23600,23600,0
20240819,181100,1097890250,23600,23600,23600,23600,0
20240819,181000,1097890250,23600,23600,23600,23600,0
20240819,180900,1097890250,23600,23600,23600,23600,0
20240819,180800,1097890250,23600,23600,23600,23600,0
20240819,180700,1097890250,23600,23600,23600,23600,0
20240819,180600,1097890250,23600,23600,23600,23600,0
20240819,180500,1097890250,23600,23600,23600,23600,0
20240819,180400,1097890250,23600,23600,23600,23600,0
20240819,180300,1097890250,23600,23600,23600,23600,0
20240819,180200,1097890250,23600,23600,23600,23600,0
20240819,180100,1097890250,23600,23600,23600,23600,0
20240819,180000,1097890250,23600,23600,23600,23600,0
20240819,175900,1097890250,23600,23600,23600,23600,0
20240819,175800,1097890250,23600,23600,23600,23600,0
20240819,175700,1097890250,23600,23600,23600,23600,0
20240819,175600,1097890250,23600,23600,23600,23600,0
20240819,175500,1097890250,23600,23600,23600,23600,0
20240819,175400,1097890250,23600,23600,23600,23600,0
20240819,175300,1097890250,23600,23600,23600,23600,0
20240819,175200,1097890250,23600,23600,23600,23600,0
20240819,175100,1097890250,23600,23600,23600,23600,0
20240819,175000,1097890250,23600,23600,23600,23600,0
20240819,174900,1097890250,23600,23600,23600,23600,0
20240819,174800,1097890250,23600,23600,23600,23600,0
20240819,174700,1097890250,23600,23600,23600,23600,0
20240819,174600,1097890250,23600,23600,23600,23600,0
20240819,174500,1097890250,23600,23600,23600,23600,0
20240819,174400,1097890250,23600,23600,23600,23600,576
20240819,174300,1097890250,23600,23600,23600,23600,0
20240819,174200,1097890250,23600,23600,23600,23600,0
20240819,174100,1097890250,23600,23600,23600,23600,0
20240819,174000,1097890250,23600,23600,23600,23600,0
20240819,173900,1097890250,23600,23600,23600,23600,0
20240819,173800,1097890250,23600,23600,23600,23600,0
20240819,173700,1097890250,23600,23600,23600,23600,0
20240819,173600,1097890250,23600,23600,23600,23600,0
20240819,173500,1097890250,23600,23600,23600,23600,0
20240819,173400,1097890250,23600,23600,23600,23600,0
20240819,173300,1097890250,23600,23600,23600,23600,0
20240819,173200,1097890250,23600,23600,23600,23600,0
20240819,173100,1097890250,23600,23600,23600,23600,0
20240819,173000,1097890250,23600,23600,23600,23600,0
20240819,172900,1097890250,23600,23600,23600,23600,0
20240819,172800,1097890250,23600,23600,23600,23600,0
20240819,172700,1097890250,23600,23600,23600,23600,0
20240819,172600,1097890250,23600,23600,23600,23600,0
20240819,172500,1097890250,23600,23600,23600,23600,0
20240819,172400,1097890250,23600,23600,23600,23600,0
20240819,172300,1097890250,23600,23600,23600,23600,0
20240819,172200,1097890250,23600,23600,23600,23600,0
20240819,172100,1097890250,23600,23600,23600,23600,0
20240819,172000,1097890250,23600,23600,23600,23600,0
20240819,171900,1097890250,23600,23600,23600,23600,0
20240819,171800,1097890250,23600,23600,23600,23600,0
20240819,171700,1097890250,23600,23600,23600,23600,0
20240819,171600,1097890250,23600,23600,23600,23600,0
20240819,171500,1097890250,23600,23600,23600,23600,0
20240819,171400,1097890250,23600,23600,23600,23600,576
20240819,171300,1097890250,23600,23600,23600,23600,0
20240819,171200,1097890250,23600,23600,23600,23600,0
20240819,171100,1097890250,23600,23600,23600,23600,0
20240819,171000,1097890250,23600,23600,23600,23600,0
20240819,170900,1097890250,23600,23600,23600,23600,0
20240819,170800,1097890250,23600,23600,23600,23600,0
20240819,170700,1097890250,23600,23600,23600,23600,0
20240819,170600,1097890250,23600,23600,23600,23600,0
20240819,170500,1097890250,23600,23600,23600,23600,0
20240819,170400,1097890250,23600,23600,23600,23600,0
20240819,170300,1097890250,23600,23600,23600,23600,0
20240819,170200,1097890250,23600,23600,23600,23600,0
20240819,170100,1097890250,23600,23600,23600,23600,0
20240819,170000,1097890250,23600,23600,23600,23600,0
20240819,165900,1097890250,23600,23600,23600,23600,0
20240819,165800,1097890250,23600,23600,23600,23600,0
20240819,165700,1097890250,23600,23600,23600,23600,0
20240819,165600,1097890250,23600,23600,23600,23600,0
20240819,165500,1097890250,23600,23600,23600,23600,0
20240819,165400,1097890250,23600,23600,23600,23600,0
20240819,165300,1097890250,23600,23600,23600,23600,0
20240819,165200,1097890250,23600,23600,23600,23600,0
20240819,165100,1097890250,23600,23600,23600,23600,0
20240819,165000,1097890250,23600,23600,23600,23600,0
20240819,164900,1097890250,23600,23600,23600,23600,0
20240819,164800,1097890250,23600,23600,23600,23600,0
20240819,164700,1097890250,23600,23600,23600,23600,0
20240819,164600,1097890250,23600,23600,23600,23600,0
20240819,164500,1097890250,23600,23600,23600,23600,0
20240819,164400,1097890250,23600,23600,23600,23600,576
20240819,164300,1097890250,23600,23600,23600,23600,0
20240819,164200,1097890250,23600,23600,23600,23600,0
20240819,164100,1097890250,23600,23600,23600,23600,0
20240819,164000,1097890250,23600,23600,23600,23600,0
20240819,163900,1097890250,23600,23600,23600,23600,0
20240819,163800,1097890250,23600,23600,23600,23600,0
20240819,163700,1097890250,23600,23600,23600,23600,0
20240819,163600,1097890250,23600,23600,23600,23600,0
20240819,163500,1097890250,23600,23600,23600,23600,0
20240819,163400,1097890250,23600,23600,23600,23600,0
20240819,163300,1097890250,23600,23600,23600,23600,0
20240819,163200,1097890250,23600,23600,23600,23600,0
20240819,163100,1097890250,23600,23600,23600,23600,0
20240819,163000,1097890250,23600,23600,23600,23600,0
20240819,162900,1097890250,23600,23600,23600,23600,0
20240819,162800,1097890250,23600,23600,23600,23600,0
20240819,162700,1097890250,23600,23600,23600,23600,0
20240819,162600,1097890250,23600,23600,23600,23600,0
20240819,162500,1097890250,23600,23600,23600,23600,0
20240819,162400,1097890250,23600,23600,23600,23600,0
20240819,162300,1097890250,23600,23600,23600,23600,0
20240819,162200,1097890250,23600,23600,23600,23600,0
20240819,162100,1097890250,23600,23600,23600,23600,0
20240819,162000,1097890250,23600,23600,23600,23600,0
20240819,161900,1097890250,23600,23600,23600,23600,0
20240819,161800,1097890250,23600,23600,23600,23600,0
20240819,161700,1097890250,23600,23600,23600,23600,0
20240819,161600,1097890250,23600,23600,23600,23600,0
20240819,161500,1097890250,23600,23600,23600,23600,0
20240819,161400,1097890250,23600,23600,23600,23600,576
20240819,161300,1097890250,23600,23600,23600,23600,0
20240819,161200,1097890250,23600,23600,23600,23600,0
20240819,161100,1097890250,23600,23600,23600,23600,0
20240819,161000,1097890250,23600,23600,23600,23600,0
20240819,160900,1097890250,23600,23600,23600,23600,0
20240819,160800,1097890250,23600,23600,23600,23600,0
20240819,160700,1097890250,23600,23600,23600,23600,0
20240819,160600,1097890250,23600,23600,23600,23600,0
20240819,160500,1097890250,23600,23600,23600,23600,0
20240819,160400,1097890250,23600,23600,23600,23600,0
20240819,160300,1097890250,23600,23600,23600,23600,0
20240819,160200,1097890250,23600,23600,23600,23600,0
20240819,160100,1097890250,23600,23600,23600,23600,0
20240819,160000,1097890250,23600,23600,23600,23600,0
20240819,155900,1097890250,23600,23600,23600,23600,0
20240819,155800,1097890250,23600,23600,23600,23600,0
20240819,155700,1097890250,23600,23600,23600,23600,0
20240819,155600,1097890250,23600,23600,23600,23600,0
20240819,155500,1097890250,23600,23600,23600,23600,0
20240819,155400,1097890250,23600,23600,23600,23600,0
20240819,155300,1097890250,23600,23600,23600,23600,0
20240819,155200,1097890250,23600,23600,23600,23600,0
20240819,155100,1097890250,23600,23600,23600,23600,0
20240819,155000,1097890250,23600,23600,23600,23600,0
20240819,154900,1097890250,23600,23600,23600,23600,0
20240819,154800,1097890250,23600,23600,23600,23600,0
20240819,154700,1097890250,23600,23600,23600,23600,0
20240819,154600,1097890250,23600,23600,23600,23600,0
20240819,154500,1097890250,23600,23600,23600,23600,0
20240819,154400,1097890250,23600,23600,23600,23600,576
20240819,154300,1097890250,23600,23600,23600,23600,0
20240819,154200,1097890250,23600,23600,23600,23600,0
20240819,154100,1097890250,23600,23600,23600,23600,0
20240819,154000,1097890250,23600,23600,23600,23600,0
20240819,153900,1097890250,23600,23600,23600,23600,0
20240819,153800,1097890250,23600,23600,23600,23600,0
20240819,153700,1097890250,23600,23600,23600,23600,0
20240819,153600,1097890250,23600,23600,23600,23600,0
20240819,153500,1097890250,23600,23600,23600,23600,0
20240819,153400,1097890250,23600,23600,23600,23600,0
20240819,153300,1097890250,23600,23600,23600,23600,0
20240819,153200,1097890250,23600,23600,23600,23600,0
20240819,153100,1097890250,23600,23600,23600,23600,0
20240819,153000,1097890250,23600,23600,23600,23600,576
20240819,152900,1084296650,23650,23650,23650,23650,0
20240819,152800,1084296650,23650,23650,23650,23650,0
20240819,152700,1084296650,23650,23650,23650,23650,0
20240819,152600,1084296650,23650,23650,23650,23650,0
20240819,152500,1084296650,23650,23650,23650,23650,0
20240819,152400,1084296650,23650,23650,23650,23650,0
20240819,152300,1084296650,23650,23650,23650,23650,0
20240819,152200,1084296650,23650,23650,23650,23650,0
20240819,152100,1084296650,23650,23650,23650,23650,0
20240819,152000,1084296650,23650,23650,23650,23650,0
20240819,151900,1084296650,23650,23650,23650,23650,108
20240819,151800,1081742450,23650,23650,23650,23600,11
20240819,151700,1081482350,23650,23650,23650,23600,426
20240819,151600,1071407950,23600,23650,23650,23600,55
20240819,151500,1070107250,23650,23650,23650,23650,5
20240819,151400,1069989000,23600,23600,23600,23600,47
20240819,151300,1068879800,23600,23650,23650,23600,688
20240819,151200,1052613600,23650,23600,23650,23600,1398
20240819,151100,1019553350,23550,23550,23650,23550,124
20240819,151000,1016632800,23550,23650,23650,23550,504
20240819,150900,1004713600,23600,23600,23600,23600,20
20240819,150800,1004241600,23600,23600,23600,23600,135
20240819,150700,1001055600,23600,23550,23600,23550,746
20240819,150600,983451250,23550,23550,23550,23550,267
20240819,150500,977163400,23600,23550,23600,23550,705
20240819,150400,960534300,23600,23600,23600,23600,2
20240819,150300,960487100,23600,23600,23600,23600,2
20240819,150200,960439900,23600,23600,23600,23600,0
20240819,150100,960439900,23600,23550,23600,23550,33
20240819,150000,959661150,23550,23550,23550,23550,7
20240819,145900,959496300,23550,23550,23550,23550,53
20240819,145800,958248150,23550,23500,23600,23500,330
20240819,145700,950467200,23550,23550,23550,23550,34
20240819,145600,949666500,23550,23550,23550,23550,229
20240819,145500,944273550,23550,23550,23550,23550,10
20240819,145400,944038050,23550,23600,23600,23550,212
20240819,145300,939035400,23600,23600,23600,23600,0
20240819,145200,939035400,23600,23600,23600,23600,1
20240819,145100,939011800,23600,23600,23600,23600,1
20240819,145000,938988200,23600,23600,23600,23550,60
20240819,144900,937573200,23600,23600,23600,23600,5
20240819,144800,937455200,23550,23550,23550,23550,0
20240819,144700,937455200,23550,23550,23550,23550,0
20240819,144600,937455200,23550,23600,23600,23550,111
20240819,144500,934836150,23550,23550,23550,23550,6
20240819,144400,934694850,23550,23550,23550,23550,4
20240819,144300,934600650,23550,23550,23550,23550,0
20240819,144200,934600650,23550,23550,23550,23550,0
20240819,144100,934600650,23550,23550,23550,23550,8
20240819,144000,934412250,23550,23550,23550,23550,301
20240819,143900,927323700,23500,23500,23500,23500,50
20240819,143800,926148700,23550,23550,23550,23550,1
20240819,143700,926125150,23500,23500,23500,23500,50
20240819,143600,924950150,23550,23550,23550,23550,35
20240819,143500,924125900,23550,23550,23550,23550,5
20240819,143400,924008150,23550,23550,23550,23550,17
20240819,143300,923607800,23500,23500,23500,23500,85
20240819,143200,921610300,23500,23500,23500,23500,79
20240819,143100,919753800,23550,23550,23550,23550,345
20240819,143000,911629050,23550,23550,23550,23550,20
20240819,142900,911158050,23550,23550,23550,23550,100
20240819,142800,908803050,23550,23550,23550,23550,39
20240819,142700,907884600,23550,23550,23550,23550,20
20240819,142600,907413600,23550,23550,23550,23550,0
20240819,142500,907413600,23550,23550,23550,23550,0
20240819,142400,907413600,23550,23550,23550,23550,21
20240819,142300,906919050,23600,23600,23600,23600,5
20240819,142200,906801050,23550,23550,23550,23550,20
20240819,142100,906330050,23600,23600,23600,23600,4
20240819,142000,906235650,23600,23600,23600,23600,955
20240819,141900,883697650,23600,23550,23600,23550,140
20240819,141800,880394650,23600,23550,23600,23550,1312
20240819,141700,849443550,23550,23550,23550,23550,0
20240819,141600,849443550,23550,23600,23600,23550,1323
20240819,141500,818232300,23550,23550,23550,23550,40
20240819,141400,817290300,23550,23550,23550,23550,126
20240819,141300,814323000,23550,23550,23550,23550,536
20240819,141200,801700200,23550,23550,23550,23550,274
20240819,141100,795247500,23550,23600,23600,23550,138
20240819,141000,791997250,23550,23550,23550,23550,0
20240819,140900,791997250,23550,23550,23550,23550,20
20240819,140800,791526250,23550,23550,23550,23550,0
20240819,140700,791526250,23550,23550,23550,23550,0
20240819,140600,791526250,23550,23550,23600,23550,29
20240819,140500,790843250,23600,23600,23600,23600,0
20240819,140400,790843250,23600,23600,23600,23600,20
20240819,140300,790371250,23550,23600,23600,23500,38
20240819,140200,789476750,23600,23600,23600,23600,0
20240819,140100,789476750,23600,23600,23600,23550,68
20240819,140000,787872950,23600,23600,23600,23600,1
20240819,135900,787849350,23600,23550,23600,23550,510
20240819,135800,775838350,23600,23550,23600,23550,28
20240819,135700,775178550,23600,23600,23600,23600,8
20240819,135600,774989750,23550,23550,23550,23550,520
20240819,135500,762743750,23500,23500,23500,23500,5
20240819,135400,762626250,23500,23500,23500,23500,1
20240819,135300,762602750,23500,23550,23550,23500,225
20240819,135200,757311500,23600,23600,23600,23550,226
20240819,135100,751987700,23600,23600,23600,23600,1
20240819,135000,751964100,23550,23550,23550,23550,20
20240819,134900,751493100,23600,23600,23600,23600,421
20240819,134800,741557500,23600,23550,23600,23550,23
20240819,134700,741015800,23600,23600,23600,23600,32
20240819,134600,740260600,23550,23550,23550,23550,0
20240819,134500,740260600,23550,23600,23600,23550,70
20240819,134400,738609600,23600,23600,23600,23600,30
20240819,134300,737901600,23600,23550,23600,23550,121
20240819,134200,735052000,23550,23550,23550,23550,165
20240819,134100,731166250,23500,23550,23550,23500,169
20240819,134000,727187250,23600,23600,23600,23600,20
20240819,133900,726715250,23500,23550,23550,23500,7
20240819,133800,726550450,23550,23550,23600,23550,62
20240819,133700,725088400,23600,23600,23600,23600,0
20240819,133600,725088400,23600,23600,23600,23600,0
20240819,133500,725088400,23600,23550,23600,23550,89
20240819,133400,722989000,23550,23500,23550,23500,283
20240819,133300,716333400,23500,23500,23500,23500,0
20240819,133200,716333400,23500,23600,23600,23500,180
20240819,133100,712091400,23600,23600,23600,23600,0
20240819,133000,712091400,23600,23550,23600,23500,77
20240819,132900,710276200,23600,23600,23600,23600,57
20240819,132800,708931000,23600,23600,23600,23600,53
20240819,132700,707680200,23550,23500,23600,23500,104
20240819,132600,705227900,23550,23550,23550,23550,0
20240819,132500,705227900,23550,23550,23550,23550,0
20240819,132400,705227900,23550,23550,23550,23550,59
20240819,132300,703838450,23550,23550,23550,23550,1
20240819,132200,703814900,23550,23550,23550,23550,20
20240819,132100,703343900,23550,23550,23550,23550,111
20240819,132000,700729850,23550,23550,23550,23550,0
20240819,131900,700729850,23550,23550,23550,23550,94
20240819,131800,698516150,23550,23550,23550,23550,0
20240819,131700,698516150,23550,23550,23550,23550,20
20240819,131600,698045150,23550,23550,23550,23550,0
20240819,131500,698045150,23550,23550,23550,23550,0
20240819,131400,698045150,23550,23550,23550,23550,20
20240819,131300,697574150,23550,23550,23600,23550,151
20240819,131200,694016500,23550,23550,23550,23550,1
20240819,131100,693992950,23550,23600,23600,23550,22
20240819,131000,693474750,23550,23550,23550,23550,105
20240819,130900,691002000,23550,23600,23600,23550,27
20240819,130800,690365900,23550,23550,23550,23550,0
20240819,130700,690365900,23550,23550,23550,23550,0
20240819,130600,690365900,23550,23550,23550,23500,633
20240819,130500,675480650,23550,23550,23550,23550,7
20240819,130400,675315800,23500,23550,23550,23500,169
20240819,130300,671337050,23550,23550,23550,23550,0
20240819,130200,671337050,23550,23550,23550,23550,15
20240819,130100,670983800,23550,23550,23550,23550,20
20240819,130000,670512800,23550,23550,23550,23550,1
20240819,125900,670489250,23550,23550,23550,23550,94
20240819,125800,668275550,23550,23600,23600,23550,63
20240819,125700,666790900,23550,23550,23550,23550,1
20240819,125600,666767350,23550,23550,23550,23550,20
20240819,125500,666296350,23550,23550,23550,23550,26
20240819,125400,665684050,23550,23550,23550,23550,3
20240819,125300,665613400,23550,23550,23550,23550,57
20240819,125200,664271050,23500,23550,23600,23500,2083
20240819,125100,615207150,23500,23500,23500,23500,20
20240819,125000,614737150,23500,23550,23550,23500,243
20240819,124900,609015150,23500,23500,23500,23500,0
20240819,124800,609015150,23500,23500,23500,23500,84
20240819,124700,607041150,23550,23550,23550,23550,20
20240819,124600,606570150,23500,23500,23500,23500,0
20240819,124500,606570150,23500,23500,23500,23500,20
20240819,124400,606100150,23500,23450,23550,23450,263
20240819,124300,599908850,23450,23450,23450,23450,20
20240819,124200,599439850,23450,23450,23450,23450,0
20240819,124100,599439850,23450,23450,23450,23450,0
20240819,124000,599439850,23450,23450,23450,23450,20
20240819,123900,598970850,23550,23550,23550,23550,5
20240819,123800,598853100,23550,23500,23550,23500,24
20240819,123700,598288850,23450,23450,23450,23450,20
20240819,123600,597819850,23500,23500,23500,23500,1
20240819,123500,597796350,23500,23500,23500,23500,0
20240819,123400,597796350,23500,23500,23500,23500,223
20240819,123300,592555850,23400,23400,23400,23400,0
20240819,123200,592555850,23400,23450,23450,23400,170
20240819,123100,588573600,23500,23500,23500,23500,0
20240819,123000,588573600,23500,23450,23500,23450,77
20240819,122900,586765100,23500,23500,23500,23500,0
20240819,122800,586765100,23500,23450,23500,23450,4
20240819,122700,586671150,23450,23450,23450,23450,19
20240819,122600,586225600,23400,23400,23400,23400,0
20240819,122500,586225600,23400,23450,23450,23400,271
20240819,122400,579870700,23450,23450,23450,23450,0
20240819,122300,579870700,23450,23450,23450,23450,0
20240819,122200,579870700,23450,23400,23450,23400,3100
20240819,122100,507329700,23450,23450,23450,23450,2039
20240819,122000,459515150,23450,23450,23450,23450,0
20240819,121900,459515150,23450,23450,23450,23450,20
20240819,121800,459046150,23450,23450,23450,23450,0
20240819,121700,459046150,23450,23450,23450,23450,20
20240819,121600,458577150,23500,23500,23500,23500,30
20240819,121500,457872150,23450,23450,23450,23450,0
20240819,121400,457872150,23450,23450,23450,23450,20
20240819,121300,457403150,23500,23500,23500,23500,150
20240819,121200,453878150,23500,23500,23500,23500,41
20240819,121100,452914650,23450,23450,23450,23450,20
20240819,121000,452445650,23450,23450,23450,23450,0
20240819,120900,452445650,23450,23450,23450,23450,20
20240819,120800,451976650,23450,23450,23450,23450,0
20240819,120700,451976650,23450,23450,23450,23450,50
20240819,120600,450804150,23450,23450,23450,23450,30
20240819,120500,450100650,23450,23450,23450,23450,0
20240819,120400,450100650,23450,23450,23450,23450,580
20240819,120300,436499650,23450,23450,23450,23450,0
20240819,120200,436499650,23450,23450,23450,23450,0
20240819,120100,436499650,23450,23450,23450,23450,20
20240819,120000,436030650,23450,23450,23450,23450,0
20240819,115900,436030650,23450,23450,23450,23450,0
20240819,115800,436030650,23450,23450,23450,23450,20
20240819,115700,435561650,23450,23450,23450,23450,0
20240819,115600,435561650,23450,23450,23450,23450,20
20240819,115500,435092650,23450,23450,23450,23450,1
20240819,115400,435069200,23450,23450,23450,23450,0
20240819,115300,435069200,23450,23450,23450,23450,110
20240819,115200,432489700,23500,23500,23500,23500,50
20240819,115100,431314700,23450,23450,23450,23450,20
20240819,115000,430845700,23450,23450,23450,23450,0
20240819,114900,430845700,23450,23450,23450,23450,40
20240819,114800,429907700,23450,23450,23450,23450,20
20240819,114700,429438700,23450,23450,23450,23450,0
20240819,114600,429438700,23450,23450,23450,23450,0
20240819,114500,429438700,23450,23450,23450,23450,20
20240819,114400,428969700,23500,23500,23500,23500,300
20240819,114300,421919700,23500,23500,23500,23500,20
20240819,114200,421449700,23500,23500,23500,23500,0
20240819,114100,421449700,23500,23500,23500,23500,0
20240819,114000,421449700,23500,23500,23550,23500,126
20240819,113900,418488450,23500,23500,23500,23500,71
20240819,113800,416819950,23450,23450,23450,23450,0
20240819,113700,416819950,23450,23550,23550,23450,638
20240819,113600,401798150,23500,23500,23500,23500,0
20240819,113500,401798150,23500,23500,23500,23500,21
20240819,113400,401304650,23500,23500,23500,23500,0
20240819,113300,401304650,23500,23500,23500,23500,124
20240819,113200,398390650,23500,23500,23500,23500,18
20240819,113100,397967650,23450,23450,23450,23450,0
20240819,113000,397967650,23450,23450,23450,23450,20
20240819,112900,397498650,23500,23500,23500,23500,0
20240819,112800,397498650,23500,23500,23500,23500,0
20240819,112700,397498650,23500,23550,23550,23500,95
20240819,112600,395264150,23500,23500,23500,23500,20
20240819,112500,394794150,23500,23500,23500,23500,0
20240819,112400,394794150,23500,23500,23500,23500,1
20240819,112300,394770650,23500,23500,23500,23500,0
20240819,112200,394770650,23500,23500,23500,23500,20
20240819,112100,394300650,23500,23500,23500,23500,0
20240819,112000,394300650,23500,23500,23500,23500,20
20240819,111900,393830650,23550,23550,23550,23450,55
20240819,111800,392538600,23450,23450,23550,23450,172
20240819,111700,388494400,23450,23450,23450,23450,32
20240819,111600,387744000,23450,23450,23450,23450,0
20240819,111500,387744000,23450,23450,23450,23450,0
20240819,111400,387744000,23450,23450,23450,23450,20
20240819,111300,387275000,23500,23500,23500,23500,1
20240819,111200,387251500,23450,23450,23450,23450,20
20240819,111100,386782500,23500,23450,23500,23450,5
20240819,111000,386665150,23450,23450,23450,23450,5
20240819,110900,386547900,23450,23450,23450,23450,112
20240819,110800,383921500,23450,23450,23450,23450,100
20240819,110700,381576500,23450,23450,23450,23450,5
20240819,110600,381459250,23400,23500,23500,23400,23
20240819,110500,380920550,23500,23500,23500,23500,0
20240819,110400,380920550,23500,23500,23500,23500,20
20240819,110300,380450550,23500,23500,23500,23500,0
20240819,110200,380450550,23500,23500,23500,23500,143
20240819,110100,377090050,23500,23500,23500,23500,0
20240819,110000,377090050,23500,23500,23500,23500,216
20240819,105900,372014050,23500,23450,23500,23450,379
20240819,105800,363108550,23400,23400,23400,23400,10
20240819,105700,362874550,23450,23450,23450,23450,20
20240819,105600,362405550,23350,23350,23350,23350,0
20240819,105500,362405550,23350,23350,23350,23350,1
20240819,105400,362382200,23350,23450,23450,23350,2236
20240819,105300,310060250,23500,23500,23500,23500,120
20240819,105200,307240250,23500,23500,23500,23500,0
20240819,105100,307240250,23500,23500,23500,23500,713
20240819,105000,290484750,23500,23500,23500,23500,5
20240819,104900,290367250,23450,23450,23450,23450,0
20240819,104800,290367250,23450,23450,23450,23450,20
20240819,104700,289898250,23450,23450,23450,23450,0
20240819,104600,289898250,23450,23450,23450,23450,0
20240819,104500,289898250,23450,23450,23450,23450,270
20240819,104400,283566750,23450,23450,23450,23450,157
20240819,104300,279885100,23500,23450,23500,23450,25
20240819,104200,279298600,23500,23500,23500,23500,5
20240819,104100,279181100,23450,23450,23450,23450,1
20240819,104000,279157650,23450,23450,23450,23450,38
20240819,103900,278266550,23450,23450,23450,23450,0
20240819,103800,278266550,23450,23450,23450,23450,90
20240819,103700,276156050,23450,23450,23450,23450,0
20240819,103600,276156050,23450,23500,23500,23450,144
20240819,103500,272777600,23450,23450,23450,23450,20
20240819,103400,272308600,23450,23450,23450,23450,15
20240819,103300,271956850,23450,23450,23450,23450,0
20240819,103200,271956850,23450,23450,23450,23450,35
20240819,103100,271136100,23450,23450,23450,23450,0
20240819,103000,271136100,23450,23450,23450,23450,20
20240819,102900,270667100,23450,23450,23450,23450,0
20240819,102800,270667100,23450,23450,23450,23450,0
20240819,102700,270667100,23450,23450,23450,23450,20
20240819,102600,270198100,23450,23450,23450,23450,0
20240819,102500,270198100,23450,23450,23450,23450,35
20240819,102400,269377350,23450,23450,23450,23450,0
20240819,102300,269377350,23450,23450,23450,23450,0
20240819,102200,269377350,23450,23450,23450,23450,21
20240819,102100,268884900,23450,23450,23550,23450,1298
20240819,102000,238386050,23450,23450,23450,23450,0
20240819,101900,238386050,23450,23500,23500,23450,21
20240819,101800,237893550,23450,23450,23450,23450,0
20240819,101700,237893550,23450,23450,23450,23450,120
20240819,101600,235079550,23500,23500,23500,23500,1
20240819,101500,235056050,23450,23450,23450,23450,0
20240819,101400,235056050,23450,23450,23450,23450,20
20240819,101300,234587050,23400,23400,23400,23400,0
20240819,101200,234587050,23400,23400,23400,23400,20
20240819,101100,234119050,23450,23450,23450,23450,239
20240819,101000,228514500,23450,23450,23450,23450,63
20240819,100900,227037150,23400,23400,23400,23400,90
20240819,100800,224931150,23400,23400,23400,23400,40
20240819,100700,223995150,23400,23400,23400,23400,10
20240819,100600,223761150,23450,23450,23450,23450,100
20240819,100500,221416150,23450,23500,23500,23450,59
20240819,100400,220032550,23450,23450,23450,23450,30
20240819,100300,219329050,23500,23500,23500,23500,0
20240819,100200,219329050,23500,23450,23500,23450,21
20240819,100100,218836550,23450,23450,23450,23450,60
20240819,100000,217429550,23500,23500,23500,23500,10
20240819,095900,217194550,23500,23500,23500,23500,33
20240819,095800,216419050,23450,23450,23450,23450,6
20240819,095700,216278350,23450,23450,23450,23450,0
20240819,095600,216278350,23450,23450,23450,23450,0
20240819,095500,216278350,23450,23450,23450,23450,0
20240819,095400,216278350,23450,23450,23450,23450,1
20240819,095300,216254900,23450,23350,23450,23350,746
20240819,095200,198791200,23350,23350,23350,23350,14
20240819,095100,198464300,23350,23350,23350,23350,2
20240819,095000,198417600,23350,23400,23400,23350,500
20240819,094900,186738550,23400,23400,23400,23400,10
20240819,094800,186504550,23400,23400,23400,23400,300
20240819,094700,179484550,23450,23450,23450,23450,31
20240819,094600,178757600,23450,23450,23450,23450,0
20240819,094500,178757600,23450,23450,23450,23450,5
20240819,094400,178640350,23450,23500,23500,23450,138
20240819,094300,175403900,23400,23400,23400,23400,0
20240819,094200,175403900,23400,23400,23400,23400,30
20240819,094100,174701900,23400,23400,23500,23400,1734
20240819,094000,134126200,23400,23500,23500,23400,505
20240819,093900,122308700,23400,23400,23400,23400,10
20240819,093800,122074700,23400,23400,23400,23400,0
20240819,093700,122074700,23400,23400,23400,23400,0
20240819,093600,122074700,23400,23500,23500,23400,150
20240819,093500,118553050,23500,23500,23500,23500,0
20240819,093400,118553050,23500,23500,23500,23500,60
20240819,093300,117143050,23500,23500,23500,23500,79
20240819,093200,115286550,23500,23500,23500,23500,800
20240819,093100,96486550,23500,23450,23500,23450,520
20240819,093000,84292150,23450,23450,23450,23450,3
20240819,092900,84221800,23450,23450,23450,23450,15
20240819,092800,83870050,23450,23450,23450,23450,0
20240819,092700,83870050,23450,23450,23450,23450,0
20240819,092600,83870050,23450,23450,23450,23450,0
20240819,092500,83870050,23450,23450,23450,23450,80
20240819,092400,81994050,23450,23450,23450,23450,0
20240819,092300,81994050,23450,23450,23450,23450,0
20240819,092200,81994050,23450,23450,23450,23450,50
20240819,092100,80821550,23450,23450,23450,23450,2
20240819,092000,80774650,23450,23450,23450,23450,52
20240819,091900,79555250,23450,23450,23450,23450,2
20240819,091800,79508350,23450,23450,23450,23450,512
20240819,091700,67501950,23450,23450,23450,23450,543
20240819,091600,54768600,23450,23500,23500,23450,137
20240819,091500,51549550,23450,23450,23450,23450,7
20240819,091400,51385400,23400,23500,23500,23400,179
20240819,091300,47181900,23450,23450,23450,23450,577
20240819,091200,33651250,23400,23400,23450,23400,4
20240819,091100,33557600,23400,23400,23400,23400,0
20240819,091000,33557600,23400,23500,23500,23400,61
20240819,090900,32127600,23450,23450,23450,23450,81
20240819,090800,30228150,23500,23500,23500,23500,0
20240819,090700,30228150,23500,23500,23500,23500,1
20240819,090600,30204650,23500,23500,23500,23500,4
20240819,090500,30110650,23500,23400,23500,23400,629
20240819,090400,15388750,23400,23400,23400,23400,0
20240819,090300,15388750,23400,23500,23500,23400,75
20240819,090200,13630850,23450,23500,23500,23450,30
20240819,090100,12926350,23500,23500,23500,23500,92
20240819,090000,10764350,23500,23550,23550,23450,458