KissMeData/033270/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191400,872063350,21750,21750,21750,21750,317
20240904,191300,872063350,21750,21750,21750,21750,0
20240904,191200,872063350,21750,21750,21750,21750,0
20240904,191100,872063350,21750,21750,21750,21750,0
20240904,191000,872063350,21750,21750,21750,21750,0
20240904,190900,872063350,21750,21750,21750,21750,0
20240904,190800,872063350,21750,21750,21750,21750,0
20240904,190700,872063350,21750,21750,21750,21750,0
20240904,190600,872063350,21750,21750,21750,21750,0
20240904,190500,872063350,21750,21750,21750,21750,0
20240904,190400,872063350,21750,21750,21750,21750,0
20240904,190300,872063350,21750,21750,21750,21750,0
20240904,190200,872063350,21750,21750,21750,21750,0
20240904,190100,872063350,21750,21750,21750,21750,0
20240904,190000,872063350,21750,21750,21750,21750,0
20240904,185900,872063350,21750,21750,21750,21750,0
20240904,185800,872063350,21750,21750,21750,21750,0
20240904,185700,872063350,21750,21750,21750,21750,0
20240904,185600,872063350,21750,21750,21750,21750,0
20240904,185500,872063350,21750,21750,21750,21750,0
20240904,185400,872063350,21750,21750,21750,21750,0
20240904,185300,872063350,21750,21750,21750,21750,0
20240904,185200,872063350,21750,21750,21750,21750,0
20240904,185100,872063350,21750,21750,21750,21750,0
20240904,185000,872063350,21750,21750,21750,21750,0
20240904,184900,872063350,21750,21750,21750,21750,0
20240904,184800,872063350,21750,21750,21750,21750,0
20240904,184700,872063350,21750,21750,21750,21750,0
20240904,184600,872063350,21750,21750,21750,21750,0
20240904,184500,872063350,21750,21750,21750,21750,0
20240904,184400,872063350,21750,21750,21750,21750,317
20240904,184300,872063350,21750,21750,21750,21750,0
20240904,184200,872063350,21750,21750,21750,21750,0
20240904,184100,872063350,21750,21750,21750,21750,0
20240904,184000,872063350,21750,21750,21750,21750,0
20240904,183900,872063350,21750,21750,21750,21750,0
20240904,183800,872063350,21750,21750,21750,21750,0
20240904,183700,872063350,21750,21750,21750,21750,0
20240904,183600,872063350,21750,21750,21750,21750,0
20240904,183500,872063350,21750,21750,21750,21750,0
20240904,183400,872063350,21750,21750,21750,21750,0
20240904,183300,872063350,21750,21750,21750,21750,0
20240904,183200,872063350,21750,21750,21750,21750,0
20240904,183100,872063350,21750,21750,21750,21750,0
20240904,183000,872063350,21750,21750,21750,21750,0
20240904,182900,872063350,21750,21750,21750,21750,0
20240904,182800,872063350,21750,21750,21750,21750,0
20240904,182700,872063350,21750,21750,21750,21750,0
20240904,182600,872063350,21750,21750,21750,21750,0
20240904,182500,872063350,21750,21750,21750,21750,0
20240904,182400,872063350,21750,21750,21750,21750,0
20240904,182300,872063350,21750,21750,21750,21750,0
20240904,182200,872063350,21750,21750,21750,21750,0
20240904,182100,872063350,21750,21750,21750,21750,0
20240904,182000,872063350,21750,21750,21750,21750,0
20240904,181900,872063350,21750,21750,21750,21750,0
20240904,181800,872063350,21750,21750,21750,21750,0
20240904,181700,872063350,21750,21750,21750,21750,0
20240904,181600,872063350,21750,21750,21750,21750,0
20240904,181500,872063350,21750,21750,21750,21750,0
20240904,181400,872063350,21750,21750,21750,21750,317
20240904,181300,872063350,21750,21750,21750,21750,0
20240904,181200,872063350,21750,21750,21750,21750,0
20240904,181100,872063350,21750,21750,21750,21750,0
20240904,181000,872063350,21750,21750,21750,21750,0
20240904,180900,872063350,21750,21750,21750,21750,0
20240904,180800,872063350,21750,21750,21750,21750,0
20240904,180700,872063350,21750,21750,21750,21750,0
20240904,180600,872063350,21750,21750,21750,21750,0
20240904,180500,872063350,21750,21750,21750,21750,0
20240904,180400,872063350,21750,21750,21750,21750,0
20240904,180300,872063350,21750,21750,21750,21750,0
20240904,180200,872063350,21750,21750,21750,21750,0
20240904,180100,872063350,21750,21750,21750,21750,0
20240904,180000,872063350,21750,21750,21750,21750,0
20240904,175900,872063350,21750,21750,21750,21750,0
20240904,175800,872063350,21750,21750,21750,21750,0
20240904,175700,872063350,21750,21750,21750,21750,0
20240904,175600,872063350,21750,21750,21750,21750,0
20240904,175500,872063350,21750,21750,21750,21750,0
20240904,175400,872063350,21750,21750,21750,21750,0
20240904,175300,872063350,21750,21750,21750,21750,0
20240904,175200,872063350,21750,21750,21750,21750,0
20240904,175100,872063350,21750,21750,21750,21750,0
20240904,175000,872063350,21750,21750,21750,21750,0
20240904,174900,872063350,21750,21750,21750,21750,0
20240904,174800,872063350,21750,21750,21750,21750,0
20240904,174700,872063350,21750,21750,21750,21750,0
20240904,174600,872063350,21750,21750,21750,21750,0
20240904,174500,872063350,21750,21750,21750,21750,0
20240904,174400,872063350,21750,21750,21750,21750,317
20240904,174300,872063350,21750,21750,21750,21750,0
20240904,174200,872063350,21750,21750,21750,21750,0
20240904,174100,872063350,21750,21750,21750,21750,0
20240904,174000,872063350,21750,21750,21750,21750,0
20240904,173900,872063350,21750,21750,21750,21750,0
20240904,173800,872063350,21750,21750,21750,21750,0
20240904,173700,872063350,21750,21750,21750,21750,0
20240904,173600,872063350,21750,21750,21750,21750,0
20240904,173500,872063350,21750,21750,21750,21750,0
20240904,173400,872063350,21750,21750,21750,21750,0
20240904,173300,872063350,21750,21750,21750,21750,0
20240904,173200,872063350,21750,21750,21750,21750,0
20240904,173100,872063350,21750,21750,21750,21750,0
20240904,173000,872063350,21750,21750,21750,21750,0
20240904,172900,872063350,21750,21750,21750,21750,0
20240904,172800,872063350,21750,21750,21750,21750,0
20240904,172700,872063350,21750,21750,21750,21750,0
20240904,172600,872063350,21750,21750,21750,21750,0
20240904,172500,872063350,21750,21750,21750,21750,0
20240904,172400,872063350,21750,21750,21750,21750,0
20240904,172300,872063350,21750,21750,21750,21750,0
20240904,172200,872063350,21750,21750,21750,21750,0
20240904,172100,872063350,21750,21750,21750,21750,0
20240904,172000,872063350,21750,21750,21750,21750,0
20240904,171900,872063350,21750,21750,21750,21750,0
20240904,171800,872063350,21750,21750,21750,21750,0
20240904,171700,872063350,21750,21750,21750,21750,0
20240904,171600,872063350,21750,21750,21750,21750,0
20240904,171500,872063350,21750,21750,21750,21750,0
20240904,171400,872063350,21750,21750,21750,21750,317
20240904,171300,872063350,21750,21750,21750,21750,0
20240904,171200,872063350,21750,21750,21750,21750,0
20240904,171100,872063350,21750,21750,21750,21750,0
20240904,171000,872063350,21750,21750,21750,21750,0
20240904,170900,872063350,21750,21750,21750,21750,0
20240904,170800,872063350,21750,21750,21750,21750,0
20240904,170700,872063350,21750,21750,21750,21750,0
20240904,170600,872063350,21750,21750,21750,21750,0
20240904,170500,872063350,21750,21750,21750,21750,0
20240904,170400,872063350,21750,21750,21750,21750,0
20240904,170300,872063350,21750,21750,21750,21750,0
20240904,170200,872063350,21750,21750,21750,21750,0
20240904,170100,872063350,21750,21750,21750,21750,0
20240904,170000,872063350,21750,21750,21750,21750,0
20240904,165900,872063350,21750,21750,21750,21750,0
20240904,165800,872063350,21750,21750,21750,21750,0
20240904,165700,872063350,21750,21750,21750,21750,0
20240904,165600,872063350,21750,21750,21750,21750,0
20240904,165500,872063350,21750,21750,21750,21750,0
20240904,165400,872063350,21750,21750,21750,21750,0
20240904,165300,872063350,21750,21750,21750,21750,0
20240904,165200,872063350,21750,21750,21750,21750,0
20240904,165100,872063350,21750,21750,21750,21750,0
20240904,165000,872063350,21750,21750,21750,21750,0
20240904,164900,872063350,21750,21750,21750,21750,0
20240904,164800,872063350,21750,21750,21750,21750,0
20240904,164700,872063350,21750,21750,21750,21750,0
20240904,164600,872063350,21750,21750,21750,21750,0
20240904,164500,872063350,21750,21750,21750,21750,0
20240904,164400,872063350,21750,21750,21750,21750,317
20240904,164300,872063350,21750,21750,21750,21750,0
20240904,164200,872063350,21750,21750,21750,21750,0
20240904,164100,872063350,21750,21750,21750,21750,0
20240904,164000,872063350,21750,21750,21750,21750,0
20240904,163900,872063350,21750,21750,21750,21750,0
20240904,163800,872063350,21750,21750,21750,21750,0
20240904,163700,872063350,21750,21750,21750,21750,0
20240904,163600,872063350,21750,21750,21750,21750,0
20240904,163500,872063350,21750,21750,21750,21750,0
20240904,163400,872063350,21750,21750,21750,21750,0
20240904,163300,872063350,21750,21750,21750,21750,0
20240904,163200,872063350,21750,21750,21750,21750,0
20240904,163100,872063350,21750,21750,21750,21750,0
20240904,163000,872063350,21750,21750,21750,21750,0
20240904,162900,872063350,21750,21750,21750,21750,0
20240904,162800,872063350,21750,21750,21750,21750,0
20240904,162700,872063350,21750,21750,21750,21750,0
20240904,162600,872063350,21750,21750,21750,21750,0
20240904,162500,872063350,21750,21750,21750,21750,0
20240904,162400,872063350,21750,21750,21750,21750,0
20240904,162300,872063350,21750,21750,21750,21750,0
20240904,162200,872063350,21750,21750,21750,21750,0
20240904,162100,872063350,21750,21750,21750,21750,0
20240904,162000,872063350,21750,21750,21750,21750,0
20240904,161900,872063350,21750,21750,21750,21750,0
20240904,161800,872063350,21750,21750,21750,21750,0
20240904,161700,872063350,21750,21750,21750,21750,0
20240904,161600,872063350,21750,21750,21750,21750,0
20240904,161500,872063350,21750,21750,21750,21750,0
20240904,161400,872063350,21750,21750,21750,21750,317
20240904,161300,872063350,21750,21750,21750,21750,0
20240904,161200,872063350,21750,21750,21750,21750,0
20240904,161100,872063350,21750,21750,21750,21750,0
20240904,161000,872063350,21750,21750,21750,21750,0
20240904,160900,872063350,21750,21750,21750,21750,0
20240904,160800,872063350,21750,21750,21750,21750,0
20240904,160700,872063350,21750,21750,21750,21750,0
20240904,160600,872063350,21750,21750,21750,21750,0
20240904,160500,872063350,21750,21750,21750,21750,0
20240904,160400,872063350,21750,21750,21750,21750,0
20240904,160300,872063350,21750,21750,21750,21750,0
20240904,160200,872063350,21750,21750,21750,21750,0
20240904,160100,872063350,21750,21750,21750,21750,0
20240904,160000,872063350,21750,21750,21750,21750,0
20240904,155900,872063350,21750,21750,21750,21750,0
20240904,155800,872063350,21750,21750,21750,21750,0
20240904,155700,872063350,21750,21750,21750,21750,0
20240904,155600,872063350,21750,21750,21750,21750,0
20240904,155500,872063350,21750,21750,21750,21750,0
20240904,155400,872063350,21750,21750,21750,21750,0
20240904,155300,872063350,21750,21750,21750,21750,0
20240904,155200,872063350,21750,21750,21750,21750,0
20240904,155100,872063350,21750,21750,21750,21750,0
20240904,155000,872063350,21750,21750,21750,21750,0
20240904,154900,872063350,21750,21750,21750,21750,0
20240904,154800,872063350,21750,21750,21750,21750,0
20240904,154700,872063350,21750,21750,21750,21750,0
20240904,154600,872063350,21750,21750,21750,21750,0
20240904,154500,872063350,21750,21750,21750,21750,0
20240904,154400,872063350,21750,21750,21750,21750,317
20240904,154300,872063350,21750,21750,21750,21750,0
20240904,154200,872063350,21750,21750,21750,21750,0
20240904,154100,872063350,21750,21750,21750,21750,0
20240904,154000,872063350,21750,21750,21750,21750,0
20240904,153900,872063350,21750,21750,21750,21750,0
20240904,153800,872063350,21750,21750,21750,21750,0
20240904,153700,872063350,21750,21750,21750,21750,0
20240904,153600,872063350,21750,21750,21750,21750,0
20240904,153500,872063350,21750,21750,21750,21750,0
20240904,153400,872063350,21750,21750,21750,21750,0
20240904,153300,872063350,21750,21750,21750,21750,0
20240904,153200,872063350,21750,21750,21750,21750,0
20240904,153100,872063350,21750,21750,21750,21750,0
20240904,153000,872063350,21750,21750,21750,21750,317
20240904,152900,865168600,21700,21700,21700,21700,0
20240904,152800,865168600,21700,21700,21700,21700,0
20240904,152700,865168600,21700,21700,21700,21700,0
20240904,152600,865168600,21700,21700,21700,21700,0
20240904,152500,865168600,21700,21700,21700,21700,0
20240904,152400,865168600,21700,21700,21700,21700,0
20240904,152300,865168600,21700,21700,21700,21700,0
20240904,152200,865168600,21700,21700,21700,21700,0
20240904,152100,865168600,21700,21700,21700,21700,0
20240904,152000,865168600,21700,21700,21700,21700,0
20240904,151900,865168600,21700,21650,21700,21650,6
20240904,151800,865038650,21650,21650,21650,21650,20
20240904,151700,864605650,21700,21700,21700,21700,8
20240904,151600,864432050,21650,21650,21650,21650,2
20240904,151500,864388750,21700,21700,21700,21700,2
20240904,151400,864345350,21700,21700,21700,21700,0
20240904,151300,864345350,21700,21700,21700,21700,4
20240904,151200,864258550,21700,21700,21700,21700,0
20240904,151100,864258550,21700,21700,21700,21700,3
20240904,151000,864193450,21650,21650,21650,21650,0
20240904,150900,864193450,21650,21650,21650,21650,0
20240904,150800,864193450,21650,21650,21650,21650,0
20240904,150700,864193450,21650,21650,21650,21650,149
20240904,150600,860967600,21650,21700,21700,21650,164
20240904,150500,857410250,21650,21650,21650,21650,0
20240904,150400,857410250,21650,21650,21650,21650,150
20240904,150300,854162750,21650,21650,21650,21650,0
20240904,150200,854162750,21650,21650,21650,21650,5
20240904,150100,854054500,21650,21650,21650,21650,0
20240904,150000,854054500,21650,21650,21700,21650,57
20240904,145900,852820400,21650,21700,21700,21650,32
20240904,145800,852126850,21700,21700,21700,21700,10
20240904,145700,851909850,21700,21700,21700,21600,97
20240904,145600,849813550,21700,21700,21700,21700,0
20240904,145500,849813550,21700,21700,21700,21700,111
20240904,145400,847404850,21700,21600,21700,21600,123
20240904,145300,844746850,21600,21600,21600,21600,0
20240904,145200,844746850,21600,21600,21600,21600,679
20240904,145100,830080450,21650,21650,21650,21650,0
20240904,145000,830080450,21650,21650,21650,21650,210
20240904,144900,825533950,21650,21650,21650,21650,89
20240904,144800,823607100,21700,21700,21700,21700,3
20240904,144700,823542000,21700,21700,21700,21700,0
20240904,144600,823542000,21700,21700,21700,21700,0
20240904,144500,823542000,21700,21700,21700,21700,3
20240904,144400,823476900,21700,21700,21700,21700,0
20240904,144300,823476900,21700,21650,21700,21650,102
20240904,144200,821268500,21700,21700,21700,21700,3
20240904,144100,821203400,21700,21700,21700,21700,0
20240904,144000,821203400,21700,21700,21700,21700,10
20240904,143900,820986400,21700,21700,21700,21700,0
20240904,143800,820986400,21700,21700,21700,21700,8
20240904,143700,820812800,21650,21600,21650,21600,113
20240904,143600,818371900,21650,21650,21650,21650,0
20240904,143500,818371900,21650,21650,21650,21650,1
20240904,143400,818350250,21600,21650,21650,21600,780
20240904,143300,801500700,21650,21650,21650,21650,0
20240904,143200,801500700,21650,21650,21650,21650,0
20240904,143100,801500700,21650,21650,21650,21650,0
20240904,143000,801500700,21650,21700,21700,21650,791
20240904,142900,784365000,21700,21700,21700,21700,0
20240904,142800,784365000,21700,21700,21700,21700,1
20240904,142700,784343300,21700,21700,21700,21700,110
20240904,142600,781956300,21650,21650,21650,21650,0
20240904,142500,781956300,21650,21650,21650,21650,0
20240904,142400,781956300,21650,21650,21650,21650,0
20240904,142300,781956300,21650,21650,21650,21650,5
20240904,142200,781848050,21650,21650,21650,21650,24
20240904,142100,781328450,21700,21700,21700,21700,0
20240904,142000,781328450,21700,21700,21700,21700,11
20240904,141900,781089750,21700,21700,21700,21700,61
20240904,141800,779766050,21700,21650,21700,21650,262
20240904,141700,774093200,21700,21700,21700,21700,0
20240904,141600,774093200,21700,21700,21700,21700,178
20240904,141500,770230600,21700,21700,21700,21700,0
20240904,141400,770230600,21700,21700,21700,21700,0
20240904,141300,770230600,21700,21700,21700,21700,0
20240904,141200,770230600,21700,21700,21700,21700,3
20240904,141100,770165500,21700,21700,21700,21700,0
20240904,141000,770165500,21700,21700,21700,21700,0
20240904,140900,770165500,21700,21700,21700,21700,127
20240904,140800,767409600,21600,21600,21600,21600,742
20240904,140700,751382400,21650,21650,21650,21650,2
20240904,140600,751339100,21650,21650,21650,21650,5
20240904,140500,751230850,21650,21650,21650,21650,492
20240904,140400,740579050,21650,21650,21650,21650,0
20240904,140300,740579050,21650,21650,21650,21650,1
20240904,140200,740557400,21750,21750,21750,21750,0
20240904,140100,740557400,21750,21750,21750,21750,3
20240904,140000,740492150,21750,21750,21750,21750,1
20240904,135900,740470400,21750,21750,21750,21750,0
20240904,135800,740470400,21750,21750,21750,21750,1
20240904,135700,740448650,21750,21750,21750,21750,0
20240904,135600,740448650,21750,21750,21750,21750,0
20240904,135500,740448650,21750,21750,21750,21750,0
20240904,135400,740448650,21750,21750,21750,21750,500
20240904,135300,729573650,21750,21750,21750,21750,7
20240904,135200,729421400,21650,21650,21650,21650,0
20240904,135100,729421400,21650,21650,21650,21650,0
20240904,135000,729421400,21650,21650,21650,21650,0
20240904,134900,729421400,21650,21650,21650,21650,44
20240904,134800,728468800,21700,21700,21700,21700,0
20240904,134700,728468800,21700,21700,21700,21700,0
20240904,134600,728468800,21700,21700,21700,21700,503
20240904,134500,717553700,21700,21700,21700,21700,3
20240904,134400,717488600,21650,21650,21650,21650,0
20240904,134300,717488600,21650,21650,21650,21650,0
20240904,134200,717488600,21650,21650,21650,21650,200
20240904,134100,713158600,21650,21650,21650,21650,45
20240904,134000,712184350,21650,21650,21650,21650,6
20240904,133900,712054450,21650,21650,21650,21650,230
20240904,133800,707074950,21650,21650,21650,21650,0
20240904,133700,707074950,21650,21650,21650,21600,244
20240904,133600,701802350,21650,21650,21650,21650,4
20240904,133500,701715750,21650,21650,21650,21600,329
20240904,133400,694593850,21600,21650,21650,21600,1458
20240904,133300,663043650,21650,21650,21650,21650,88
20240904,133200,661138450,21700,21700,21700,21700,0
20240904,133100,661138450,21700,21700,21700,21700,20
20240904,133000,660704450,21700,21700,21700,21700,0
20240904,132900,660704450,21700,21700,21700,21700,0
20240904,132800,660704450,21700,21700,21700,21700,0
20240904,132700,660704450,21700,21650,21700,21650,121
20240904,132600,658083900,21700,21650,21700,21650,701
20240904,132500,642907150,21650,21650,21650,21650,461
20240904,132400,632926500,21650,21650,21650,21650,0
20240904,132300,632926500,21650,21650,21650,21650,0
20240904,132200,632926500,21650,21650,21650,21650,0
20240904,132100,632926500,21650,21650,21650,21650,88
20240904,132000,631021300,21700,21700,21700,21700,0
20240904,131900,631021300,21700,21700,21700,21700,10
20240904,131800,630804300,21700,21700,21700,21700,2
20240904,131700,630760900,21700,21700,21700,21700,10
20240904,131600,630543900,21700,21700,21700,21700,10
20240904,131500,630326900,21700,21700,21700,21700,0
20240904,131400,630326900,21700,21700,21700,21700,225
20240904,131300,625444400,21700,21700,21700,21700,0
20240904,131200,625444400,21700,21700,21700,21700,80
20240904,131100,623708400,21700,21700,21700,21700,10
20240904,131000,623491400,21650,21650,21650,21650,50
20240904,130900,622408900,21650,21650,21650,21650,0
20240904,130800,622408900,21650,21650,21650,21650,0
20240904,130700,622408900,21650,21650,21650,21650,5
20240904,130600,622300650,21650,21650,21650,21650,50
20240904,130500,621218150,21650,21650,21650,21650,23
20240904,130400,620720200,21650,21650,21650,21650,0
20240904,130300,620720200,21650,21650,21650,21650,11
20240904,130200,620482050,21650,21650,21650,21650,0
20240904,130100,620482050,21650,21650,21650,21650,0
20240904,130000,620482050,21650,21650,21650,21650,4
20240904,125900,620395450,21650,21650,21650,21650,4
20240904,125800,620308850,21650,21650,21650,21650,3
20240904,125700,620243900,21650,21650,21650,21650,4
20240904,125600,620157300,21650,21650,21650,21650,15
20240904,125500,619832550,21700,21700,21700,21700,0
20240904,125400,619832550,21700,21650,21700,21600,125
20240904,125300,617131150,21650,21650,21650,21650,99
20240904,125200,614987800,21650,21650,21650,21650,89
20240904,125100,613060950,21650,21650,21700,21650,975
20240904,125000,591949700,21700,21700,21700,21700,4
20240904,124900,591862900,21700,21700,21700,21700,181
20240904,124800,587935200,21750,21750,21750,21750,0
20240904,124700,587935200,21750,21750,21750,21750,10
20240904,124600,587717700,21700,21700,21700,21700,0
20240904,124500,587717700,21700,21700,21700,21700,1
20240904,124400,587696000,21750,21750,21750,21750,20
20240904,124300,587261000,21750,21750,21750,21750,242
20240904,124200,581997500,21750,21750,21750,21700,47
20240904,124100,580975300,21750,21700,21750,21700,70
20240904,124000,579455800,21700,21700,21700,21700,0
20240904,123900,579455800,21700,21700,21700,21700,70
20240904,123800,577936800,21700,21650,21700,21650,71
20240904,123700,576399600,21700,21700,21700,21700,82
20240904,123600,574620200,21650,21700,21700,21650,107
20240904,123500,572303250,21700,21700,21700,21700,299
20240904,123400,565814950,21700,21700,21700,21700,2
20240904,123300,565771550,21700,21700,21700,21700,82
20240904,123200,563992150,21700,21700,21700,21700,12
20240904,123100,563731750,21700,21700,21700,21700,0
20240904,123000,563731750,21700,21700,21700,21700,0
20240904,122900,563731750,21700,21700,21700,21700,0
20240904,122800,563731750,21700,21700,21700,21700,0
20240904,122700,563731750,21700,21700,21700,21700,0
20240904,122600,563731750,21700,21650,21750,21650,38
20240904,122500,562908000,21700,21700,21700,21700,0
20240904,122400,562908000,21700,21700,21700,21700,1236
20240904,122300,536086800,21750,21750,21750,21750,33
20240904,122200,535369050,21750,21750,21750,21750,1
20240904,122100,535347300,21750,21750,21750,21750,0
20240904,122000,535347300,21750,21750,21750,21750,13
20240904,121900,535064550,21750,21750,21750,21750,0
20240904,121800,535064550,21750,21750,21750,21750,0
20240904,121700,535064550,21750,21750,21750,21750,9
20240904,121600,534868800,21750,21750,21750,21750,5
20240904,121500,534760050,21800,21800,21800,21800,555
20240904,121400,522661050,21800,21800,21800,21800,0
20240904,121300,522661050,21800,21800,21800,21800,100
20240904,121200,520481050,21800,21800,21800,21800,0
20240904,121100,520481050,21800,21800,21800,21800,0
20240904,121000,520481050,21800,21800,21800,21800,50
20240904,120900,519391050,21750,21700,21750,21700,218
20240904,120800,514655450,21750,21750,21750,21700,614
20240904,120700,501303650,21800,21800,21800,21800,0
20240904,120600,501303650,21800,21750,21800,21750,59
20240904,120500,500020150,21750,21750,21750,21750,0
20240904,120400,500020150,21750,21750,21750,21750,0
20240904,120300,500020150,21750,21750,21750,21750,0
20240904,120200,500020150,21750,21750,21750,21750,0
20240904,120100,500020150,21750,21750,21750,21750,0
20240904,120000,500020150,21750,21750,21750,21750,0
20240904,115900,500020150,21750,21900,21900,21750,202
20240904,115800,495596650,21900,21850,21900,21850,100
20240904,115700,493410900,21850,21800,21850,21800,125
20240904,115600,490684650,21750,21750,21750,21750,0
20240904,115500,490684650,21750,21750,21750,21750,1
20240904,115400,490662900,21850,21850,21850,21850,51
20240904,115300,489548550,21850,21850,21850,21850,203
20240904,115200,485113000,21850,21850,21850,21850,1
20240904,115100,485091150,21850,21850,21850,21850,152
20240904,115000,481769950,21800,21800,21800,21800,0
20240904,114900,481769950,21800,21800,21800,21800,0
20240904,114800,481769950,21800,21800,21800,21800,20
20240904,114700,481333950,21800,21800,21800,21800,30
20240904,114600,480679950,21800,21800,21800,21800,0
20240904,114500,480679950,21800,21800,21800,21800,6
20240904,114400,480549150,21800,21850,21850,21800,42
20240904,114300,479633100,21800,21800,21800,21800,0
20240904,114200,479633100,21800,21800,21800,21800,0
20240904,114100,479633100,21800,21800,21800,21800,1
20240904,114000,479611300,21850,21850,21850,21850,0
20240904,113900,479611300,21850,21850,21850,21850,0
20240904,113800,479611300,21850,21850,21850,21850,0
20240904,113700,479611300,21850,21850,21850,21850,0
20240904,113600,479611300,21850,21850,21850,21850,300
20240904,113500,473056300,21800,21800,21800,21800,0
20240904,113400,473056300,21800,21800,21800,21800,2
20240904,113300,473012700,21800,21800,21800,21800,0
20240904,113200,473012700,21800,21800,21800,21800,12
20240904,113100,472751100,21850,21850,21850,21850,0
20240904,113000,472751100,21850,21850,21850,21850,0
20240904,112900,472751100,21850,21850,21850,21850,0
20240904,112800,472751100,21850,21750,21850,21750,121
20240904,112700,470117250,21750,21750,21750,21750,1200
20240904,112600,444017250,21750,21850,21850,21750,502
20240904,112500,433073650,21800,21800,21800,21800,0
20240904,112400,433073650,21800,21800,21800,21800,0
20240904,112300,433073650,21800,21900,21900,21800,149
20240904,112200,429824550,21900,21900,21900,21900,71
20240904,112100,428269650,22000,22000,22000,22000,0
20240904,112000,428269650,22000,21900,22000,21900,252
20240904,111900,422750700,21950,21950,21950,21950,211
20240904,111800,418119250,21900,21900,21900,21900,209
20240904,111700,413542150,21900,21900,21900,21900,0
20240904,111600,413542150,21900,21900,21900,21900,10
20240904,111500,413323150,21900,21900,21900,21900,2
20240904,111400,413279350,21800,21800,21800,21800,0
20240904,111300,413279350,21800,21800,21800,21800,74
20240904,111200,411666150,21850,21850,21850,21850,3
20240904,111100,411600600,21850,21850,21850,21850,0
20240904,111000,411600600,21850,21850,21850,21850,56
20240904,110900,410377000,21850,21850,21850,21850,31
20240904,110800,409699650,21900,21900,21900,21900,0
20240904,110700,409699650,21900,21900,21900,21900,20
20240904,110600,409261650,21900,21900,21900,21900,0
20240904,110500,409261650,21900,21900,21900,21900,0
20240904,110400,409261650,21900,21900,21900,21900,1
20240904,110300,409239750,21800,21800,21800,21800,88
20240904,110200,407321350,21800,21800,21800,21800,412
20240904,110100,398339750,21900,21850,21900,21850,10
20240904,110000,398121100,21850,21850,21850,21850,100
20240904,105900,395936100,21850,21850,21850,21850,0
20240904,105800,395936100,21850,21850,21850,21850,0
20240904,105700,395936100,21850,21850,21850,21850,0
20240904,105600,395936100,21850,21850,21850,21850,0
20240904,105500,395936100,21850,21850,21850,21850,51
20240904,105400,394821750,21900,21900,21900,21900,1
20240904,105300,394799850,21850,21850,21850,21850,0
20240904,105200,394799850,21850,21850,21850,21850,67
20240904,105100,393335900,21850,21850,21850,21850,122
20240904,105000,390670200,21850,21850,21850,21850,31
20240904,104900,389992850,21900,21850,21900,21850,184
20240904,104800,385967350,21850,21850,21850,21850,0
20240904,104700,385967350,21850,21850,21850,21850,0
20240904,104600,385967350,21850,21850,21850,21850,0
20240904,104500,385967350,21850,21850,21850,21850,400
20240904,104400,377227350,21850,21850,21850,21850,4
20240904,104300,377139950,21850,21850,21850,21850,1
20240904,104200,377118100,21800,21850,21850,21800,34
20240904,104100,376376850,21750,21750,21750,21750,0
20240904,104000,376376850,21750,21750,21750,21750,0
20240904,103900,376376850,21750,21800,21800,21750,1009
20240904,103800,354426650,21800,21800,21800,21800,0
20240904,103700,354426650,21800,21800,21800,21800,14
20240904,103600,354121450,21850,21850,21850,21850,0
20240904,103500,354121450,21850,21850,21850,21850,0
20240904,103400,354121450,21850,21850,21850,21850,1
20240904,103300,354099600,21800,21800,21800,21800,39
20240904,103200,353249400,21800,21800,21800,21800,10
20240904,103100,353031400,21800,21800,21800,21800,20
20240904,103000,352595400,21750,21750,21750,21750,0
20240904,102900,352595400,21750,21750,21750,21750,16
20240904,102800,352247400,21800,21800,21800,21800,4
20240904,102700,352160200,21750,21750,21750,21750,0
20240904,102600,352160200,21750,21750,21750,21750,368
20240904,102500,344156200,21800,21800,21800,21800,0
20240904,102400,344156200,21800,21800,21800,21800,100
20240904,102300,341976200,21850,21850,21850,21800,52
20240904,102200,340842500,21800,21800,21800,21800,61
20240904,102100,339512700,21800,21800,21800,21800,177
20240904,102000,335654100,21800,21800,21800,21800,106
20240904,101900,333343300,21800,21800,21800,21800,0
20240904,101800,333343300,21800,21800,21800,21800,1
20240904,101700,333321500,21750,21750,21750,21750,0
20240904,101600,333321500,21750,21750,21750,21750,0
20240904,101500,333321500,21750,21750,21750,21750,3
20240904,101400,333256250,21800,21800,21800,21800,0
20240904,101300,333256250,21800,21800,21800,21800,4
20240904,101200,333169050,21750,21750,21750,21750,0
20240904,101100,333169050,21750,21750,21800,21750,27
20240904,101000,332581300,21800,21800,21800,21800,10
20240904,100900,332363300,21750,21750,21750,21750,0
20240904,100800,332363300,21750,21750,21750,21750,3
20240904,100700,332298050,21800,21800,21800,21800,21
20240904,100600,331840250,21800,21800,21800,21800,10
20240904,100500,331622250,21850,21700,21850,21700,142
20240904,100400,328540550,21750,21750,21850,21750,703
20240904,100300,313250200,21850,21850,21850,21850,198
20240904,100200,308923900,21800,21800,21800,21800,126
20240904,100100,306177100,21800,21800,21800,21800,0
20240904,100000,306177100,21800,21800,21800,21800,4
20240904,095900,306089900,21800,21800,21800,21800,0
20240904,095800,306089900,21800,21800,21800,21800,40
20240904,095700,305217900,21800,21850,21850,21800,105
20240904,095600,302928650,21850,21800,21850,21800,117
20240904,095500,300377350,21800,21800,21800,21800,110
20240904,095400,297979350,21850,21800,21850,21800,321
20240904,095300,290980350,21800,21800,21800,21800,0
20240904,095200,290980350,21800,21850,21850,21800,50
20240904,095100,289888250,21900,21900,21900,21900,2
20240904,095000,289844450,21850,21850,21850,21850,90
20240904,094900,287877950,21850,21850,21850,21850,0
20240904,094800,287877950,21850,21850,21850,21850,0
20240904,094700,287877950,21850,21850,21850,21850,0
20240904,094600,287877950,21850,21850,21850,21850,274
20240904,094500,281891050,21850,21850,21850,21850,34
20240904,094400,281148150,21850,21850,21850,21850,6
20240904,094300,281017050,21850,21850,21850,21850,0
20240904,094200,281017050,21850,21850,21850,21850,4
20240904,094100,280929650,21750,21800,21800,21750,311
20240904,094000,274159850,21800,21800,21800,21800,0
20240904,093900,274159850,21800,21800,21800,21800,50
20240904,093800,273069850,21800,21800,21850,21800,452
20240904,093700,263216200,21800,21850,21850,21800,6
20240904,093600,263085150,21900,21900,21900,21900,160
20240904,093500,259581150,21900,21800,21900,21800,256
20240904,093400,253994750,21850,21800,21850,21800,25
20240904,093300,253448650,21800,21850,21850,21800,43
20240904,093200,252510450,21850,21850,21850,21850,100
20240904,093100,250325450,21750,21750,21750,21750,20
20240904,093000,249890450,21900,21750,21900,21750,717
20240904,092900,234295550,21900,21800,21900,21750,317
20240904,092800,227388550,21800,21800,21800,21800,124
20240904,092700,224685350,21900,21900,21900,21900,267
20240904,092600,218838050,21850,21850,21850,21850,341
20240904,092500,211387200,21850,21850,21850,21850,18
20240904,092400,210993900,21800,21750,21800,21750,130
20240904,092300,208164650,21750,21800,21800,21750,454
20240904,092200,198282050,21800,21800,21800,21800,10
20240904,092100,198064050,21850,21850,21850,21750,2003
20240904,092000,154388600,21800,21850,21850,21800,710
20240904,091900,138910100,21850,21850,21850,21850,26
20240904,091800,138342000,21850,21850,21850,21850,610
20240904,091700,125013500,21900,21900,21900,21900,89
20240904,091600,123064400,21900,21900,21900,21900,4
20240904,091500,122976800,21900,21900,21900,21900,4
20240904,091400,122889200,21900,21900,21900,21900,15
20240904,091300,122560700,21900,21900,21900,21850,476
20240904,091200,112159150,21900,21900,21900,21900,543
20240904,091100,100267450,21900,21950,21950,21900,11
20240904,091000,100026500,21900,21850,21900,21850,120
20240904,090900,97398600,21900,21900,21900,21850,47
20240904,090800,96371250,21900,21850,21900,21850,18
20240904,090700,95977800,21850,21900,21900,21850,230
20240904,090600,90947300,21950,21900,21950,21900,29
20240904,090500,90312050,21900,21900,21900,21850,976
20240904,090400,68979000,21900,21950,22050,21900,809
20240904,090300,51260600,22050,21950,22050,21900,836
20240904,090200,32909000,22000,21950,22000,21950,44
20240904,090100,31942000,21950,22050,22050,21950,222
20240904,090000,27065650,22250,21950,22350,21950,1231