KissMeData/033270/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191400,566018600,23150,23150,23150,23150,663
20240822,191300,566018600,23150,23150,23150,23150,0
20240822,191200,566018600,23150,23150,23150,23150,0
20240822,191100,566018600,23150,23150,23150,23150,0
20240822,191000,566018600,23150,23150,23150,23150,0
20240822,190900,566018600,23150,23150,23150,23150,0
20240822,190800,566018600,23150,23150,23150,23150,0
20240822,190700,566018600,23150,23150,23150,23150,0
20240822,190600,566018600,23150,23150,23150,23150,0
20240822,190500,566018600,23150,23150,23150,23150,0
20240822,190400,566018600,23150,23150,23150,23150,0
20240822,190300,566018600,23150,23150,23150,23150,0
20240822,190200,566018600,23150,23150,23150,23150,0
20240822,190100,566018600,23150,23150,23150,23150,0
20240822,190000,566018600,23150,23150,23150,23150,0
20240822,185900,566018600,23150,23150,23150,23150,0
20240822,185800,566018600,23150,23150,23150,23150,0
20240822,185700,566018600,23150,23150,23150,23150,0
20240822,185600,566018600,23150,23150,23150,23150,0
20240822,185500,566018600,23150,23150,23150,23150,0
20240822,185400,566018600,23150,23150,23150,23150,0
20240822,185300,566018600,23150,23150,23150,23150,0
20240822,185200,566018600,23150,23150,23150,23150,0
20240822,185100,566018600,23150,23150,23150,23150,0
20240822,185000,566018600,23150,23150,23150,23150,0
20240822,184900,566018600,23150,23150,23150,23150,0
20240822,184800,566018600,23150,23150,23150,23150,0
20240822,184700,566018600,23150,23150,23150,23150,0
20240822,184600,566018600,23150,23150,23150,23150,0
20240822,184500,566018600,23150,23150,23150,23150,0
20240822,184400,566018600,23150,23150,23150,23150,663
20240822,184300,566018600,23150,23150,23150,23150,0
20240822,184200,566018600,23150,23150,23150,23150,0
20240822,184100,566018600,23150,23150,23150,23150,0
20240822,184000,566018600,23150,23150,23150,23150,0
20240822,183900,566018600,23150,23150,23150,23150,0
20240822,183800,566018600,23150,23150,23150,23150,0
20240822,183700,566018600,23150,23150,23150,23150,0
20240822,183600,566018600,23150,23150,23150,23150,0
20240822,183500,566018600,23150,23150,23150,23150,0
20240822,183400,566018600,23150,23150,23150,23150,0
20240822,183300,566018600,23150,23150,23150,23150,0
20240822,183200,566018600,23150,23150,23150,23150,0
20240822,183100,566018600,23150,23150,23150,23150,0
20240822,183000,566018600,23150,23150,23150,23150,0
20240822,182900,566018600,23150,23150,23150,23150,0
20240822,182800,566018600,23150,23150,23150,23150,0
20240822,182700,566018600,23150,23150,23150,23150,0
20240822,182600,566018600,23150,23150,23150,23150,0
20240822,182500,566018600,23150,23150,23150,23150,0
20240822,182400,566018600,23150,23150,23150,23150,0
20240822,182300,566018600,23150,23150,23150,23150,0
20240822,182200,566018600,23150,23150,23150,23150,0
20240822,182100,566018600,23150,23150,23150,23150,0
20240822,182000,566018600,23150,23150,23150,23150,0
20240822,181900,566018600,23150,23150,23150,23150,0
20240822,181800,566018600,23150,23150,23150,23150,0
20240822,181700,566018600,23150,23150,23150,23150,0
20240822,181600,566018600,23150,23150,23150,23150,0
20240822,181500,566018600,23150,23150,23150,23150,0
20240822,181400,566018600,23150,23150,23150,23150,663
20240822,181300,566018600,23150,23150,23150,23150,0
20240822,181200,566018600,23150,23150,23150,23150,0
20240822,181100,566018600,23150,23150,23150,23150,0
20240822,181000,566018600,23150,23150,23150,23150,0
20240822,180900,566018600,23150,23150,23150,23150,0
20240822,180800,566018600,23150,23150,23150,23150,0
20240822,180700,566018600,23150,23150,23150,23150,0
20240822,180600,566018600,23150,23150,23150,23150,0
20240822,180500,566018600,23150,23150,23150,23150,0
20240822,180400,566018600,23150,23150,23150,23150,0
20240822,180300,566018600,23150,23150,23150,23150,0
20240822,180200,566018600,23150,23150,23150,23150,0
20240822,180100,566018600,23150,23150,23150,23150,0
20240822,180000,566018600,23150,23150,23150,23150,0
20240822,175900,566018600,23150,23150,23150,23150,0
20240822,175800,566018600,23150,23150,23150,23150,0
20240822,175700,566018600,23150,23150,23150,23150,0
20240822,175600,566018600,23150,23150,23150,23150,0
20240822,175500,566018600,23150,23150,23150,23150,0
20240822,175400,566018600,23150,23150,23150,23150,0
20240822,175300,566018600,23150,23150,23150,23150,0
20240822,175200,566018600,23150,23150,23150,23150,0
20240822,175100,566018600,23150,23150,23150,23150,0
20240822,175000,566018600,23150,23150,23150,23150,0
20240822,174900,566018600,23150,23150,23150,23150,0
20240822,174800,566018600,23150,23150,23150,23150,0
20240822,174700,566018600,23150,23150,23150,23150,0
20240822,174600,566018600,23150,23150,23150,23150,0
20240822,174500,566018600,23150,23150,23150,23150,0
20240822,174400,566018600,23150,23150,23150,23150,663
20240822,174300,566018600,23150,23150,23150,23150,0
20240822,174200,566018600,23150,23150,23150,23150,0
20240822,174100,566018600,23150,23150,23150,23150,0
20240822,174000,566018600,23150,23150,23150,23150,0
20240822,173900,566018600,23150,23150,23150,23150,0
20240822,173800,566018600,23150,23150,23150,23150,0
20240822,173700,566018600,23150,23150,23150,23150,0
20240822,173600,566018600,23150,23150,23150,23150,0
20240822,173500,566018600,23150,23150,23150,23150,0
20240822,173400,566018600,23150,23150,23150,23150,0
20240822,173300,566018600,23150,23150,23150,23150,0
20240822,173200,566018600,23150,23150,23150,23150,0
20240822,173100,566018600,23150,23150,23150,23150,0
20240822,173000,566018600,23150,23150,23150,23150,0
20240822,172900,566018600,23150,23150,23150,23150,0
20240822,172800,566018600,23150,23150,23150,23150,0
20240822,172700,566018600,23150,23150,23150,23150,0
20240822,172600,566018600,23150,23150,23150,23150,0
20240822,172500,566018600,23150,23150,23150,23150,0
20240822,172400,566018600,23150,23150,23150,23150,0
20240822,172300,566018600,23150,23150,23150,23150,0
20240822,172200,566018600,23150,23150,23150,23150,0
20240822,172100,566018600,23150,23150,23150,23150,0
20240822,172000,566018600,23150,23150,23150,23150,0
20240822,171900,566018600,23150,23150,23150,23150,0
20240822,171800,566018600,23150,23150,23150,23150,0
20240822,171700,566018600,23150,23150,23150,23150,0
20240822,171600,566018600,23150,23150,23150,23150,0
20240822,171500,566018600,23150,23150,23150,23150,0
20240822,171400,566018600,23150,23150,23150,23150,663
20240822,171300,566018600,23150,23150,23150,23150,0
20240822,171200,566018600,23150,23150,23150,23150,0
20240822,171100,566018600,23150,23150,23150,23150,0
20240822,171000,566018600,23150,23150,23150,23150,0
20240822,170900,566018600,23150,23150,23150,23150,0
20240822,170800,566018600,23150,23150,23150,23150,0
20240822,170700,566018600,23150,23150,23150,23150,0
20240822,170600,566018600,23150,23150,23150,23150,0
20240822,170500,566018600,23150,23150,23150,23150,0
20240822,170400,566018600,23150,23150,23150,23150,0
20240822,170300,566018600,23150,23150,23150,23150,0
20240822,170200,566018600,23150,23150,23150,23150,0
20240822,170100,566018600,23150,23150,23150,23150,0
20240822,170000,566018600,23150,23150,23150,23150,0
20240822,165900,566018600,23150,23150,23150,23150,0
20240822,165800,566018600,23150,23150,23150,23150,0
20240822,165700,566018600,23150,23150,23150,23150,0
20240822,165600,566018600,23150,23150,23150,23150,0
20240822,165500,566018600,23150,23150,23150,23150,0
20240822,165400,566018600,23150,23150,23150,23150,0
20240822,165300,566018600,23150,23150,23150,23150,0
20240822,165200,566018600,23150,23150,23150,23150,0
20240822,165100,566018600,23150,23150,23150,23150,0
20240822,165000,566018600,23150,23150,23150,23150,0
20240822,164900,566018600,23150,23150,23150,23150,0
20240822,164800,566018600,23150,23150,23150,23150,0
20240822,164700,566018600,23150,23150,23150,23150,0
20240822,164600,566018600,23150,23150,23150,23150,0
20240822,164500,566018600,23150,23150,23150,23150,0
20240822,164400,566018600,23150,23150,23150,23150,663
20240822,164300,566018600,23150,23150,23150,23150,0
20240822,164200,566018600,23150,23150,23150,23150,0
20240822,164100,566018600,23150,23150,23150,23150,0
20240822,164000,566018600,23150,23150,23150,23150,0
20240822,163900,566018600,23150,23150,23150,23150,0
20240822,163800,566018600,23150,23150,23150,23150,0
20240822,163700,566018600,23150,23150,23150,23150,0
20240822,163600,566018600,23150,23150,23150,23150,0
20240822,163500,566018600,23150,23150,23150,23150,0
20240822,163400,566018600,23150,23150,23150,23150,0
20240822,163300,566018600,23150,23150,23150,23150,0
20240822,163200,566018600,23150,23150,23150,23150,0
20240822,163100,566018600,23150,23150,23150,23150,0
20240822,163000,566018600,23150,23150,23150,23150,0
20240822,162900,566018600,23150,23150,23150,23150,0
20240822,162800,566018600,23150,23150,23150,23150,0
20240822,162700,566018600,23150,23150,23150,23150,0
20240822,162600,566018600,23150,23150,23150,23150,0
20240822,162500,566018600,23150,23150,23150,23150,0
20240822,162400,566018600,23150,23150,23150,23150,0
20240822,162300,566018600,23150,23150,23150,23150,0
20240822,162200,566018600,23150,23150,23150,23150,0
20240822,162100,566018600,23150,23150,23150,23150,0
20240822,162000,566018600,23150,23150,23150,23150,0
20240822,161900,566018600,23150,23150,23150,23150,0
20240822,161800,566018600,23150,23150,23150,23150,0
20240822,161700,566018600,23150,23150,23150,23150,0
20240822,161600,566018600,23150,23150,23150,23150,0
20240822,161500,566018600,23150,23150,23150,23150,0
20240822,161400,566018600,23150,23150,23150,23150,663
20240822,161300,566018600,23150,23150,23150,23150,0
20240822,161200,566018600,23150,23150,23150,23150,0
20240822,161100,566018600,23150,23150,23150,23150,0
20240822,161000,566018600,23150,23150,23150,23150,0
20240822,160900,566018600,23150,23150,23150,23150,0
20240822,160800,566018600,23150,23150,23150,23150,0
20240822,160700,566018600,23150,23150,23150,23150,0
20240822,160600,566018600,23150,23150,23150,23150,0
20240822,160500,566018600,23150,23150,23150,23150,0
20240822,160400,566018600,23150,23150,23150,23150,0
20240822,160300,566018600,23150,23150,23150,23150,0
20240822,160200,566018600,23150,23150,23150,23150,0
20240822,160100,566018600,23150,23150,23150,23150,0
20240822,160000,566018600,23150,23150,23150,23150,0
20240822,155900,566018600,23150,23150,23150,23150,0
20240822,155800,566018600,23150,23150,23150,23150,0
20240822,155700,566018600,23150,23150,23150,23150,0
20240822,155600,566018600,23150,23150,23150,23150,0
20240822,155500,566018600,23150,23150,23150,23150,0
20240822,155400,566018600,23150,23150,23150,23150,0
20240822,155300,566018600,23150,23150,23150,23150,0
20240822,155200,566018600,23150,23150,23150,23150,0
20240822,155100,566018600,23150,23150,23150,23150,0
20240822,155000,566018600,23150,23150,23150,23150,0
20240822,154900,566018600,23150,23150,23150,23150,0
20240822,154800,566018600,23150,23150,23150,23150,0
20240822,154700,566018600,23150,23150,23150,23150,0
20240822,154600,566018600,23150,23150,23150,23150,0
20240822,154500,566018600,23150,23150,23150,23150,0
20240822,154400,566018600,23150,23150,23150,23150,663
20240822,154300,566018600,23150,23150,23150,23150,0
20240822,154200,566018600,23150,23150,23150,23150,0
20240822,154100,566018600,23150,23150,23150,23150,0
20240822,154000,566018600,23150,23150,23150,23150,0
20240822,153900,566018600,23150,23150,23150,23150,0
20240822,153800,566018600,23150,23150,23150,23150,0
20240822,153700,566018600,23150,23150,23150,23150,0
20240822,153600,566018600,23150,23150,23150,23150,0
20240822,153500,566018600,23150,23150,23150,23150,0
20240822,153400,566018600,23150,23150,23150,23150,0
20240822,153300,566018600,23150,23150,23150,23150,0
20240822,153200,566018600,23150,23150,23150,23150,0
20240822,153100,566018600,23150,23150,23150,23150,0
20240822,153000,566018600,23150,23150,23150,23150,663
20240822,152900,550670150,23250,23250,23250,23250,0
20240822,152800,550670150,23250,23250,23250,23250,0
20240822,152700,550670150,23250,23250,23250,23250,0
20240822,152600,550670150,23250,23250,23250,23250,0
20240822,152500,550670150,23250,23250,23250,23250,0
20240822,152400,550670150,23250,23250,23250,23250,0
20240822,152300,550670150,23250,23250,23250,23250,0
20240822,152200,550670150,23250,23250,23250,23250,0
20240822,152100,550670150,23250,23250,23250,23250,0
20240822,152000,550670150,23250,23250,23250,23250,0
20240822,151900,550670150,23250,23250,23250,23250,3
20240822,151800,550600400,23250,23250,23250,23250,9
20240822,151700,550391150,23200,23200,23200,23200,52
20240822,151600,549184750,23200,23200,23200,23200,1
20240822,151500,549161550,23200,23200,23200,23200,0
20240822,151400,549161550,23200,23200,23200,23200,0
20240822,151300,549161550,23200,23200,23200,23200,0
20240822,151200,549161550,23200,23200,23200,23200,0
20240822,151100,549161550,23200,23200,23200,23200,4
20240822,151000,549068750,23150,23150,23150,23150,0
20240822,150900,549068750,23150,23200,23200,23150,200
20240822,150800,544438700,23200,23200,23200,23200,0
20240822,150700,544438700,23200,23200,23200,23200,0
20240822,150600,544438700,23200,23200,23200,23200,0
20240822,150500,544438700,23200,23200,23200,23200,0
20240822,150400,544438700,23200,23200,23200,23200,0
20240822,150300,544438700,23200,23200,23200,23200,0
20240822,150200,544438700,23200,23200,23200,23200,0
20240822,150100,544438700,23200,23200,23200,23200,0
20240822,150000,544438700,23200,23200,23200,23200,16
20240822,145900,544067500,23200,23200,23200,23200,4
20240822,145800,543974700,23200,23200,23200,23200,18
20240822,145700,543557100,23250,23250,23250,23250,0
20240822,145600,543557100,23250,23200,23250,23200,91
20240822,145500,541444000,23200,23200,23200,23200,0
20240822,145400,541444000,23200,23200,23200,23200,0
20240822,145300,541444000,23200,23200,23200,23200,0
20240822,145200,541444000,23200,23200,23200,23200,0
20240822,145100,541444000,23200,23200,23200,23200,0
20240822,145000,541444000,23200,23200,23200,23200,0
20240822,144900,541444000,23200,23200,23200,23200,0
20240822,144800,541444000,23200,23200,23200,23200,0
20240822,144700,541444000,23200,23200,23200,23200,0
20240822,144600,541444000,23200,23200,23200,23200,0
20240822,144500,541444000,23200,23200,23200,23200,0
20240822,144400,541444000,23200,23200,23200,23200,0
20240822,144300,541444000,23200,23200,23200,23200,0
20240822,144200,541444000,23200,23200,23200,23200,182
20240822,144100,537221600,23200,23200,23200,23200,0
20240822,144000,537221600,23200,23200,23200,23200,0
20240822,143900,537221600,23200,23200,23200,23200,0
20240822,143800,537221600,23200,23200,23200,23200,61
20240822,143700,535806400,23200,23200,23200,23200,2
20240822,143600,535760000,23200,23200,23200,23200,9
20240822,143500,535551200,23200,23200,23200,23200,0
20240822,143400,535551200,23200,23200,23200,23200,0
20240822,143300,535551200,23200,23200,23200,23200,0
20240822,143200,535551200,23200,23200,23200,23200,0
20240822,143100,535551200,23200,23200,23200,23200,1
20240822,143000,535528000,23150,23150,23150,23150,44
20240822,142900,534509400,23150,23150,23150,23150,0
20240822,142800,534509400,23150,23150,23150,23150,0
20240822,142700,534509400,23150,23150,23150,23150,0
20240822,142600,534509400,23150,23200,23200,23150,240
20240822,142500,528953250,23200,23200,23200,23200,0
20240822,142400,528953250,23200,23200,23200,23200,45
20240822,142300,527909250,23100,23100,23100,23100,1
20240822,142200,527886150,23200,23200,23200,23200,5
20240822,142100,527770150,23100,23100,23100,23100,0
20240822,142000,527770150,23100,23100,23100,23100,0
20240822,141900,527770150,23100,23100,23100,23100,3
20240822,141800,527700850,23100,23100,23100,23100,0
20240822,141700,527700850,23100,23100,23100,23100,0
20240822,141600,527700850,23100,23100,23100,23100,0
20240822,141500,527700850,23100,23100,23100,23100,0
20240822,141400,527700850,23100,23100,23100,23100,0
20240822,141300,527700850,23100,23100,23100,23100,0
20240822,141200,527700850,23100,23100,23100,23100,0
20240822,141100,527700850,23100,23100,23100,23100,0
20240822,141000,527700850,23100,23100,23100,23100,0
20240822,140900,527700850,23100,23200,23200,23100,172
20240822,140800,523716650,23200,23200,23200,23200,0
20240822,140700,523716650,23200,23200,23200,23200,10
20240822,140600,523484650,23200,23200,23200,23200,0
20240822,140500,523484650,23200,23200,23200,23200,0
20240822,140400,523484650,23200,23200,23200,23200,60
20240822,140300,522092650,23200,23200,23200,23200,0
20240822,140200,522092650,23200,23200,23200,23200,0
20240822,140100,522092650,23200,23200,23200,23200,0
20240822,140000,522092650,23200,23200,23200,23200,0
20240822,135900,522092650,23200,23200,23200,23200,1
20240822,135800,522069450,23100,23100,23100,23100,0
20240822,135700,522069450,23100,23100,23100,23100,0
20240822,135600,522069450,23100,23100,23100,23100,0
20240822,135500,522069450,23100,23100,23100,23100,0
20240822,135400,522069450,23100,23100,23100,23100,0
20240822,135300,522069450,23100,23100,23100,23100,131
20240822,135200,519043350,23100,23100,23100,23100,0
20240822,135100,519043350,23100,23100,23100,23100,2
20240822,135000,518997150,23200,23200,23200,23200,0
20240822,134900,518997150,23200,23200,23200,23200,0
20240822,134800,518997150,23200,23200,23200,23200,0
20240822,134700,518997150,23200,23200,23200,23200,0
20240822,134600,518997150,23200,23200,23200,23200,0
20240822,134500,518997150,23200,23200,23200,23200,0
20240822,134400,518997150,23200,23200,23200,23200,9
20240822,134300,518788350,23250,23250,23250,23250,0
20240822,134200,518788350,23250,23250,23250,23250,3
20240822,134100,518718600,23250,23100,23250,23100,16
20240822,134000,518348850,23150,23150,23150,23150,9
20240822,133900,518140500,23150,23150,23150,23150,0
20240822,133800,518140500,23150,23150,23150,23150,780
20240822,133700,500083500,23150,23150,23150,23150,0
20240822,133600,500083500,23150,23150,23150,23150,0
20240822,133500,500083500,23150,23150,23150,23150,241
20240822,133400,494504350,23150,23150,23150,23150,0
20240822,133300,494504350,23150,23150,23150,23150,2
20240822,133200,494458050,23150,23150,23150,23150,0
20240822,133100,494458050,23150,23150,23150,23150,0
20240822,133000,494458050,23150,23150,23150,23150,0
20240822,132900,494458050,23150,23150,23150,23150,0
20240822,132800,494458050,23150,23150,23150,23150,0
20240822,132700,494458050,23150,23150,23150,23150,100
20240822,132600,492143050,23150,23200,23200,23150,152
20240822,132500,488617700,23200,23200,23200,23200,0
20240822,132400,488617700,23200,23200,23200,23200,1
20240822,132300,488594500,23200,23200,23200,23200,0
20240822,132200,488594500,23200,23200,23200,23200,0
20240822,132100,488594500,23200,23200,23200,23200,308
20240822,132000,481448900,23150,23150,23150,23150,0
20240822,131900,481448900,23150,23150,23150,23150,0
20240822,131800,481448900,23150,23150,23150,23150,0
20240822,131700,481448900,23150,23150,23150,23150,0
20240822,131600,481448900,23150,23150,23150,23150,0
20240822,131500,481448900,23150,23150,23150,23150,132
20240822,131400,478393100,23150,23150,23150,23150,0
20240822,131300,478393100,23150,23150,23150,23150,0
20240822,131200,478393100,23150,23150,23150,23150,119
20240822,131100,475638250,23150,23150,23150,23150,0
20240822,131000,475638250,23150,23150,23150,23150,0
20240822,130900,475638250,23150,23150,23150,23150,0
20240822,130800,475638250,23150,23150,23150,23150,0
20240822,130700,475638250,23150,23150,23150,23150,20
20240822,130600,475175250,23150,23150,23150,23150,0
20240822,130500,475175250,23150,23100,23150,23100,53
20240822,130400,473948550,23000,23000,23000,23000,0
20240822,130300,473948550,23000,23000,23000,23000,0
20240822,130200,473948550,23000,23000,23000,23000,0
20240822,130100,473948550,23000,23000,23000,23000,0
20240822,130000,473948550,23000,23000,23000,23000,0
20240822,125900,473948550,23000,23000,23000,23000,0
20240822,125800,473948550,23000,23000,23000,23000,0
20240822,125700,473948550,23000,23000,23000,23000,0
20240822,125600,473948550,23000,23000,23000,23000,0
20240822,125500,473948550,23000,23000,23000,23000,0
20240822,125400,473948550,23000,23000,23000,23000,0
20240822,125300,473948550,23000,23000,23000,23000,0
20240822,125200,473948550,23000,23000,23000,23000,559
20240822,125100,461091550,23050,23050,23050,23050,0
20240822,125000,461091550,23050,23050,23050,23050,0
20240822,124900,461091550,23050,23050,23050,23050,10
20240822,124800,460861050,23100,23100,23100,23100,0
20240822,124700,460861050,23100,23100,23100,23100,0
20240822,124600,460861050,23100,23100,23100,23100,86
20240822,124500,458874450,23100,23100,23100,23100,0
20240822,124400,458874450,23100,23100,23100,23100,1
20240822,124300,458851350,23000,23000,23000,23000,0
20240822,124200,458851350,23000,23000,23000,23000,0
20240822,124100,458851350,23000,23000,23000,23000,75
20240822,124000,457126350,23100,23100,23100,23100,10
20240822,123900,456895350,23000,23000,23000,23000,0
20240822,123800,456895350,23000,23000,23000,23000,0
20240822,123700,456895350,23000,23000,23000,23000,4
20240822,123600,456803350,23000,23000,23000,23000,24
20240822,123500,456251350,23000,23000,23000,23000,0
20240822,123400,456251350,23000,23050,23050,23000,700
20240822,123300,440135050,23050,23050,23050,23050,0
20240822,123200,440135050,23050,23050,23050,23050,100
20240822,123100,437830050,23050,23050,23050,23050,44
20240822,123000,436815850,23100,23100,23100,23100,0
20240822,122900,436815850,23100,23100,23100,23100,0
20240822,122800,436815850,23100,23100,23100,23100,0
20240822,122700,436815850,23100,23100,23100,23100,0
20240822,122600,436815850,23100,23100,23100,23100,10
20240822,122500,436584850,23100,23100,23100,23100,0
20240822,122400,436584850,23100,23100,23100,23100,21
20240822,122300,436099750,23050,23050,23050,23050,0
20240822,122200,436099750,23050,23050,23050,23050,0
20240822,122100,436099750,23050,23050,23050,23050,0
20240822,122000,436099750,23050,23050,23050,23050,1
20240822,121900,436076700,23050,23050,23050,23050,0
20240822,121800,436076700,23050,23050,23050,23050,0
20240822,121700,436076700,23050,23050,23050,23050,0
20240822,121600,436076700,23050,23050,23050,23050,0
20240822,121500,436076700,23050,23100,23100,23050,378
20240822,121400,427352450,23050,23050,23050,23050,0
20240822,121300,427352450,23050,23050,23050,23050,0
20240822,121200,427352450,23050,23050,23050,23050,0
20240822,121100,427352450,23050,23050,23050,23050,0
20240822,121000,427352450,23050,23050,23050,23050,0
20240822,120900,427352450,23050,23050,23050,23050,0
20240822,120800,427352450,23050,23100,23100,23050,200
20240822,120700,422739150,23150,23150,23150,23150,0
20240822,120600,422739150,23150,23150,23150,23150,0
20240822,120500,422739150,23150,23150,23150,23150,10
20240822,120400,422507650,23100,23100,23100,23100,1
20240822,120300,422484550,23100,23100,23100,23100,1
20240822,120200,422461450,23100,23050,23100,23050,99
20240822,120100,420179050,23050,23050,23050,23050,0
20240822,120000,420179050,23050,23050,23050,23050,0
20240822,115900,420179050,23050,23050,23050,23050,1
20240822,115800,420156000,23050,23050,23050,23050,0
20240822,115700,420156000,23050,23050,23050,23050,0
20240822,115600,420156000,23050,23050,23050,23050,0
20240822,115500,420156000,23050,23050,23050,23050,1
20240822,115400,420132950,23050,23050,23050,23050,0
20240822,115300,420132950,23050,23050,23050,23050,0
20240822,115200,420132950,23050,23050,23050,23050,0
20240822,115100,420132950,23050,23050,23050,23050,0
20240822,115000,420132950,23050,23050,23050,23050,0
20240822,114900,420132950,23050,23050,23050,23050,0
20240822,114800,420132950,23050,23050,23050,23050,1
20240822,114700,420109900,23050,23050,23050,23050,0
20240822,114600,420109900,23050,23050,23050,23050,0
20240822,114500,420109900,23050,23050,23050,23050,0
20240822,114400,420109900,23050,23050,23050,23050,28
20240822,114300,419464500,23050,23050,23050,23050,200
20240822,114200,414854500,23050,23050,23050,23050,0
20240822,114100,414854500,23050,23050,23050,23050,0
20240822,114000,414854500,23050,23050,23050,23050,0
20240822,113900,414854500,23050,23050,23050,23050,218
20240822,113800,409829600,23050,23050,23050,23050,0
20240822,113700,409829600,23050,23050,23050,23050,200
20240822,113600,405219600,23100,23100,23100,23100,92
20240822,113500,403094400,23150,23150,23150,23150,0
20240822,113400,403094400,23150,23150,23150,23150,0
20240822,113300,403094400,23150,23150,23150,23150,235
20240822,113200,397654150,23200,23200,23200,23200,0
20240822,113100,397654150,23200,23200,23200,23200,0
20240822,113000,397654150,23200,23200,23200,23200,0
20240822,112900,397654150,23200,23200,23200,23200,10
20240822,112800,397422150,23200,23200,23200,23200,1
20240822,112700,397398950,23200,23200,23200,23200,0
20240822,112600,397398950,23200,23200,23200,23200,0
20240822,112500,397398950,23200,23200,23200,23200,1
20240822,112400,397375750,23200,23200,23200,23200,70
20240822,112300,395751750,23200,23200,23200,23200,0
20240822,112200,395751750,23200,23200,23200,23200,0
20240822,112100,395751750,23200,23200,23200,23200,0
20240822,112000,395751750,23200,23200,23200,23200,100
20240822,111900,393431750,23250,23250,23250,23250,0
20240822,111800,393431750,23250,23250,23250,23250,0
20240822,111700,393431750,23250,23250,23250,23250,0
20240822,111600,393431750,23250,23250,23250,23250,1
20240822,111500,393408500,23150,23150,23150,23150,15
20240822,111400,393061250,23250,23250,23250,23250,1
20240822,111300,393038000,23150,23150,23150,23150,12
20240822,111200,392760200,23150,23150,23150,23150,0
20240822,111100,392760200,23150,23150,23150,23150,5
20240822,111000,392644450,23250,23250,23250,23250,0
20240822,110900,392644450,23250,23250,23250,23250,0
20240822,110800,392644450,23250,23250,23250,23250,0
20240822,110700,392644450,23250,23250,23250,23250,0
20240822,110600,392644450,23250,23250,23250,23250,0
20240822,110500,392644450,23250,23250,23250,23250,0
20240822,110400,392644450,23250,23250,23250,23250,0
20240822,110300,392644450,23250,23250,23250,23250,1
20240822,110200,392621200,23200,23200,23200,23200,90
20240822,110100,390533200,23200,23050,23200,23050,61
20240822,110000,389127000,23050,23050,23050,23050,0
20240822,105900,389127000,23050,23050,23050,23050,0
20240822,105800,389127000,23050,23150,23150,23050,120
20240822,105700,386360000,23250,23200,23250,23050,421
20240822,105600,376647000,23200,23200,23200,23200,131
20240822,105500,373607800,23100,23100,23100,23100,1
20240822,105400,373584700,23200,23200,23200,23200,10
20240822,105300,373352700,23200,23200,23200,23200,0
20240822,105200,373352700,23200,23200,23200,23200,0
20240822,105100,373352700,23200,23200,23200,23200,0
20240822,105000,373352700,23200,23200,23200,23200,0
20240822,104900,373352700,23200,23200,23200,23200,130
20240822,104800,370336700,23200,23200,23200,23200,0
20240822,104700,370336700,23200,23200,23200,23200,0
20240822,104600,370336700,23200,23200,23200,23200,12
20240822,104500,370058300,23200,23200,23200,23200,0
20240822,104400,370058300,23200,23200,23200,23200,175
20240822,104300,365998300,23200,23200,23200,23200,1
20240822,104200,365975100,23150,23150,23150,23150,0
20240822,104100,365975100,23150,23150,23150,23150,0
20240822,104000,365975100,23150,23100,23150,23100,402
20240822,103900,356679650,23150,23150,23150,23150,0
20240822,103800,356679650,23150,23150,23150,23150,0
20240822,103700,356679650,23150,23150,23150,23150,181
20240822,103600,352489500,23150,23150,23150,23150,0
20240822,103500,352489500,23150,23150,23150,23150,0
20240822,103400,352489500,23150,23150,23150,23150,0
20240822,103300,352489500,23150,23150,23150,23150,0
20240822,103200,352489500,23150,23150,23150,23150,0
20240822,103100,352489500,23150,23150,23150,23150,0
20240822,103000,352489500,23150,23150,23150,23150,0
20240822,102900,352489500,23150,23150,23150,23150,21
20240822,102800,352003350,23050,23050,23050,23050,0
20240822,102700,352003350,23050,23050,23050,23050,0
20240822,102600,352003350,23050,23050,23050,23050,0
20240822,102500,352003350,23050,23100,23100,23050,59
20240822,102400,350643350,23150,23100,23150,23100,107
20240822,102300,348171550,23100,23100,23100,23100,100
20240822,102200,345861550,23050,23050,23050,23050,4
20240822,102100,345769350,23000,23050,23050,23000,2350
20240822,102000,291692050,23050,23050,23050,23050,428
20240822,101900,281826650,23050,23100,23100,23050,600
20240822,101800,267970150,23100,23100,23100,23100,0
20240822,101700,267970150,23100,23100,23100,23100,0
20240822,101600,267970150,23100,23150,23150,23100,23
20240822,101500,267438750,23100,23100,23100,23100,0
20240822,101400,267438750,23100,23100,23100,23100,0
20240822,101300,267438750,23100,23100,23100,23100,0
20240822,101200,267438750,23100,23100,23100,23100,0
20240822,101100,267438750,23100,23100,23100,23100,8
20240822,101000,267253950,23100,23100,23100,23100,10
20240822,100900,267022950,23050,23050,23050,23050,56
20240822,100800,265732150,23050,23100,23100,23050,1453
20240822,100700,232235200,23100,23050,23200,23050,636
20240822,100600,217545600,23100,23100,23200,23100,1351
20240822,100500,186332600,23100,23100,23100,23100,106
20240822,100400,183884000,23100,23200,23200,23100,411
20240822,100300,174388800,23100,23100,23100,23100,0
20240822,100200,174388800,23100,23100,23100,23100,1520
20240822,100100,139276800,23100,23150,23150,23100,505
20240822,100000,127611050,23150,23100,23150,23100,154
20240822,095900,124053600,23150,23150,23150,23150,0
20240822,095800,124053600,23150,23150,23150,23150,161
20240822,095700,120326450,23200,23200,23200,23200,0
20240822,095600,120326450,23200,23200,23200,23200,0
20240822,095500,120326450,23200,23200,23200,23200,0
20240822,095400,120326450,23200,23100,23200,23050,249
20240822,095300,114580350,23200,23200,23200,23200,0
20240822,095200,114580350,23200,23200,23200,23200,0
20240822,095100,114580350,23200,23100,23200,23100,17
20240822,095000,114187550,23100,23100,23100,23100,186
20240822,094900,109890950,23100,23150,23150,23100,100
20240822,094800,107580150,23150,23150,23150,23150,1
20240822,094700,107557000,23200,23200,23200,23200,8
20240822,094600,107371400,23200,23150,23200,23150,3
20240822,094500,107301850,23150,23200,23200,23150,76
20240822,094400,105540950,23200,23200,23200,23200,10
20240822,094300,105308950,23100,23150,23150,23100,365
20240822,094200,96873850,23150,23150,23150,23150,129
20240822,094100,93887500,23150,23250,23250,23150,236
20240822,094000,88402500,23250,23250,23250,23250,0
20240822,093900,88402500,23250,23250,23250,23250,4
20240822,093800,88309500,23300,23300,23300,23300,10
20240822,093700,88076500,23300,23300,23300,23300,0
20240822,093600,88076500,23300,23300,23300,23300,1
20240822,093500,88053200,23150,23150,23150,23100,926
20240822,093400,66625200,23300,23250,23300,23150,29
20240822,093300,65951350,23200,23300,23300,23200,318
20240822,093200,58562700,23350,23400,23400,23350,12
20240822,093100,58282450,23400,23400,23400,23400,0
20240822,093000,58282450,23400,23400,23400,23400,0
20240822,092900,58282450,23400,23400,23400,23400,10
20240822,092800,58048450,23400,23400,23400,23400,0
20240822,092700,58048450,23400,23400,23400,23400,0
20240822,092600,58048450,23400,23400,23400,23400,2
20240822,092500,58001650,23400,23350,23400,23350,222
20240822,092400,52817850,23400,23450,23450,23400,134
20240822,092300,49681550,23400,23450,23450,23400,293
20240822,092200,42824200,23450,23450,23450,23450,346
20240822,092100,34710500,23450,23450,23450,23450,100
20240822,092000,32365500,23500,23500,23500,23500,4
20240822,091900,32271500,23500,23500,23500,23500,1
20240822,091800,32248000,23500,23500,23500,23500,0
20240822,091700,32248000,23500,23500,23500,23500,2
20240822,091600,32201000,23500,23500,23500,23500,1
20240822,091500,32177500,23450,23450,23450,23450,245
20240822,091400,26432250,23450,23450,23450,23450,27
20240822,091300,25799100,23450,23450,23450,23450,248
20240822,091200,19983500,23400,23400,23400,23400,0
20240822,091100,19983500,23400,23450,23450,23400,40
20240822,091000,19046550,23450,23450,23450,23450,97
20240822,090900,16771900,23450,23450,23450,23450,0
20240822,090800,16771900,23450,23450,23450,23450,0
20240822,090700,16771900,23450,23450,23450,23450,184
20240822,090600,12457100,23400,23550,23700,23400,219
20240822,090500,7287450,23550,23550,23550,23550,13
20240822,090400,6981300,23550,23550,23550,23550,0
20240822,090300,6981300,23550,23550,23550,23550,7
20240822,090200,6816450,23550,23500,23550,23500,81
20240822,090100,4911500,23500,23500,23500,23500,5
20240822,090000,4794000,23500,23500,23500,23500,204