KissMeData/033270/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191600,480050850,21550,21550,21550,21550,468
20240923,191500,480050850,21550,21550,21550,21550,0
20240923,191400,480050850,21550,21550,21550,21550,0
20240923,191300,480050850,21550,21550,21550,21550,0
20240923,191200,480050850,21550,21550,21550,21550,0
20240923,191100,480050850,21550,21550,21550,21550,0
20240923,191000,480050850,21550,21550,21550,21550,0
20240923,190900,480050850,21550,21550,21550,21550,0
20240923,190800,480050850,21550,21550,21550,21550,0
20240923,190700,480050850,21550,21550,21550,21550,0
20240923,190600,480050850,21550,21550,21550,21550,0
20240923,190500,480050850,21550,21550,21550,21550,0
20240923,190400,480050850,21550,21550,21550,21550,0
20240923,190300,480050850,21550,21550,21550,21550,0
20240923,190200,480050850,21550,21550,21550,21550,0
20240923,190100,480050850,21550,21550,21550,21550,0
20240923,190000,480050850,21550,21550,21550,21550,0
20240923,185900,480050850,21550,21550,21550,21550,0
20240923,185800,480050850,21550,21550,21550,21550,0
20240923,185700,480050850,21550,21550,21550,21550,0
20240923,185600,480050850,21550,21550,21550,21550,0
20240923,185500,480050850,21550,21550,21550,21550,0
20240923,185400,480050850,21550,21550,21550,21550,0
20240923,185300,480050850,21550,21550,21550,21550,0
20240923,185200,480050850,21550,21550,21550,21550,0
20240923,185100,480050850,21550,21550,21550,21550,0
20240923,185000,480050850,21550,21550,21550,21550,0
20240923,184900,480050850,21550,21550,21550,21550,0
20240923,184800,480050850,21550,21550,21550,21550,0
20240923,184700,480050850,21550,21550,21550,21550,0
20240923,184600,480050850,21550,21550,21550,21550,468
20240923,184500,480050850,21550,21550,21550,21550,0
20240923,184400,480050850,21550,21550,21550,21550,0
20240923,184300,480050850,21550,21550,21550,21550,0
20240923,184200,480050850,21550,21550,21550,21550,0
20240923,184100,480050850,21550,21550,21550,21550,0
20240923,184000,480050850,21550,21550,21550,21550,0
20240923,183900,480050850,21550,21550,21550,21550,0
20240923,183800,480050850,21550,21550,21550,21550,0
20240923,183700,480050850,21550,21550,21550,21550,0
20240923,183600,480050850,21550,21550,21550,21550,0
20240923,183500,480050850,21550,21550,21550,21550,0
20240923,183400,480050850,21550,21550,21550,21550,0
20240923,183300,480050850,21550,21550,21550,21550,0
20240923,183200,480050850,21550,21550,21550,21550,0
20240923,183100,480050850,21550,21550,21550,21550,0
20240923,183000,480050850,21550,21550,21550,21550,0
20240923,182900,480050850,21550,21550,21550,21550,0
20240923,182800,480050850,21550,21550,21550,21550,0
20240923,182700,480050850,21550,21550,21550,21550,0
20240923,182600,480050850,21550,21550,21550,21550,0
20240923,182500,480050850,21550,21550,21550,21550,0
20240923,182400,480050850,21550,21550,21550,21550,0
20240923,182300,480050850,21550,21550,21550,21550,0
20240923,182200,480050850,21550,21550,21550,21550,0
20240923,182100,480050850,21550,21550,21550,21550,0
20240923,182000,480050850,21550,21550,21550,21550,0
20240923,181900,480050850,21550,21550,21550,21550,0
20240923,181800,480050850,21550,21550,21550,21550,0
20240923,181700,480050850,21550,21550,21550,21550,0
20240923,181600,480050850,21550,21550,21550,21550,468
20240923,181500,480050850,21550,21550,21550,21550,0
20240923,181400,480050850,21550,21550,21550,21550,0
20240923,181300,480050850,21550,21550,21550,21550,0
20240923,181200,480050850,21550,21550,21550,21550,0
20240923,181100,480050850,21550,21550,21550,21550,0
20240923,181000,480050850,21550,21550,21550,21550,0
20240923,180900,480050850,21550,21550,21550,21550,0
20240923,180800,480050850,21550,21550,21550,21550,0
20240923,180700,480050850,21550,21550,21550,21550,0
20240923,180600,480050850,21550,21550,21550,21550,0
20240923,180500,480050850,21550,21550,21550,21550,0
20240923,180400,480050850,21550,21550,21550,21550,0
20240923,180300,480050850,21550,21550,21550,21550,0
20240923,180200,480050850,21550,21550,21550,21550,0
20240923,180100,480050850,21550,21550,21550,21550,0
20240923,180000,480050850,21550,21550,21550,21550,0
20240923,175900,480050850,21550,21550,21550,21550,0
20240923,175800,480050850,21550,21550,21550,21550,0
20240923,175700,480050850,21550,21550,21550,21550,0
20240923,175600,480050850,21550,21550,21550,21550,0
20240923,175500,480050850,21550,21550,21550,21550,0
20240923,175400,480050850,21550,21550,21550,21550,0
20240923,175300,480050850,21550,21550,21550,21550,0
20240923,175200,480050850,21550,21550,21550,21550,0
20240923,175100,480050850,21550,21550,21550,21550,0
20240923,175000,480050850,21550,21550,21550,21550,0
20240923,174900,480050850,21550,21550,21550,21550,0
20240923,174800,480050850,21550,21550,21550,21550,0
20240923,174700,480050850,21550,21550,21550,21550,0
20240923,174600,480050850,21550,21550,21550,21550,468
20240923,174500,480050850,21550,21550,21550,21550,0
20240923,174400,480050850,21550,21550,21550,21550,0
20240923,174300,480050850,21550,21550,21550,21550,0
20240923,174200,480050850,21550,21550,21550,21550,0
20240923,174100,480050850,21550,21550,21550,21550,0
20240923,174000,480050850,21550,21550,21550,21550,0
20240923,173900,480050850,21550,21550,21550,21550,0
20240923,173800,480050850,21550,21550,21550,21550,0
20240923,173700,480050850,21550,21550,21550,21550,0
20240923,173600,480050850,21550,21550,21550,21550,0
20240923,173500,480050850,21550,21550,21550,21550,0
20240923,173400,480050850,21550,21550,21550,21550,0
20240923,173300,480050850,21550,21550,21550,21550,0
20240923,173200,480050850,21550,21550,21550,21550,0
20240923,173100,480050850,21550,21550,21550,21550,0
20240923,173000,480050850,21550,21550,21550,21550,0
20240923,172900,480050850,21550,21550,21550,21550,0
20240923,172800,480050850,21550,21550,21550,21550,0
20240923,172700,480050850,21550,21550,21550,21550,0
20240923,172600,480050850,21550,21550,21550,21550,0
20240923,172500,480050850,21550,21550,21550,21550,0
20240923,172400,480050850,21550,21550,21550,21550,0
20240923,172300,480050850,21550,21550,21550,21550,0
20240923,172200,480050850,21550,21550,21550,21550,0
20240923,172100,480050850,21550,21550,21550,21550,0
20240923,172000,480050850,21550,21550,21550,21550,0
20240923,171900,480050850,21550,21550,21550,21550,0
20240923,171800,480050850,21550,21550,21550,21550,0
20240923,171700,480050850,21550,21550,21550,21550,0
20240923,171600,480050850,21550,21550,21550,21550,468
20240923,171500,480050850,21550,21550,21550,21550,0
20240923,171400,480050850,21550,21550,21550,21550,0
20240923,171300,480050850,21550,21550,21550,21550,0
20240923,171200,480050850,21550,21550,21550,21550,0
20240923,171100,480050850,21550,21550,21550,21550,0
20240923,171000,480050850,21550,21550,21550,21550,0
20240923,170900,480050850,21550,21550,21550,21550,0
20240923,170800,480050850,21550,21550,21550,21550,0
20240923,170700,480050850,21550,21550,21550,21550,0
20240923,170600,480050850,21550,21550,21550,21550,0
20240923,170500,480050850,21550,21550,21550,21550,0
20240923,170400,480050850,21550,21550,21550,21550,0
20240923,170300,480050850,21550,21550,21550,21550,0
20240923,170200,480050850,21550,21550,21550,21550,0
20240923,170100,480050850,21550,21550,21550,21550,0
20240923,170000,480050850,21550,21550,21550,21550,0
20240923,165900,480050850,21550,21550,21550,21550,0
20240923,165800,480050850,21550,21550,21550,21550,0
20240923,165700,480050850,21550,21550,21550,21550,0
20240923,165600,480050850,21550,21550,21550,21550,0
20240923,165500,480050850,21550,21550,21550,21550,0
20240923,165400,480050850,21550,21550,21550,21550,0
20240923,165300,480050850,21550,21550,21550,21550,0
20240923,165200,480050850,21550,21550,21550,21550,0
20240923,165100,480050850,21550,21550,21550,21550,0
20240923,165000,480050850,21550,21550,21550,21550,0
20240923,164900,480050850,21550,21550,21550,21550,0
20240923,164800,480050850,21550,21550,21550,21550,0
20240923,164700,480050850,21550,21550,21550,21550,0
20240923,164600,480050850,21550,21550,21550,21550,468
20240923,164500,480050850,21550,21550,21550,21550,0
20240923,164400,480050850,21550,21550,21550,21550,0
20240923,164300,480050850,21550,21550,21550,21550,0
20240923,164200,480050850,21550,21550,21550,21550,0
20240923,164100,480050850,21550,21550,21550,21550,0
20240923,164000,480050850,21550,21550,21550,21550,0
20240923,163900,480050850,21550,21550,21550,21550,0
20240923,163800,480050850,21550,21550,21550,21550,0
20240923,163700,480050850,21550,21550,21550,21550,0
20240923,163600,480050850,21550,21550,21550,21550,0
20240923,163500,480050850,21550,21550,21550,21550,0
20240923,163400,480050850,21550,21550,21550,21550,0
20240923,163300,480050850,21550,21550,21550,21550,0
20240923,163200,480050850,21550,21550,21550,21550,0
20240923,163100,480050850,21550,21550,21550,21550,0
20240923,163000,480050850,21550,21550,21550,21550,0
20240923,162900,480050850,21550,21550,21550,21550,0
20240923,162800,480050850,21550,21550,21550,21550,0
20240923,162700,480050850,21550,21550,21550,21550,0
20240923,162600,480050850,21550,21550,21550,21550,0
20240923,162500,480050850,21550,21550,21550,21550,0
20240923,162400,480050850,21550,21550,21550,21550,0
20240923,162300,480050850,21550,21550,21550,21550,0
20240923,162200,480050850,21550,21550,21550,21550,0
20240923,162100,480050850,21550,21550,21550,21550,0
20240923,162000,480050850,21550,21550,21550,21550,0
20240923,161900,480050850,21550,21550,21550,21550,0
20240923,161800,480050850,21550,21550,21550,21550,0
20240923,161700,480050850,21550,21550,21550,21550,0
20240923,161600,480050850,21550,21550,21550,21550,468
20240923,161500,480050850,21550,21550,21550,21550,0
20240923,161400,480050850,21550,21550,21550,21550,0
20240923,161300,480050850,21550,21550,21550,21550,0
20240923,161200,480050850,21550,21550,21550,21550,0
20240923,161100,480050850,21550,21550,21550,21550,0
20240923,161000,480050850,21550,21550,21550,21550,0
20240923,160900,480050850,21550,21550,21550,21550,0
20240923,160800,480050850,21550,21550,21550,21550,0
20240923,160700,480050850,21550,21550,21550,21550,0
20240923,160600,480050850,21550,21550,21550,21550,0
20240923,160500,480050850,21550,21550,21550,21550,0
20240923,160400,480050850,21550,21550,21550,21550,0
20240923,160300,480050850,21550,21550,21550,21550,0
20240923,160200,480050850,21550,21550,21550,21550,0
20240923,160100,480050850,21550,21550,21550,21550,0
20240923,160000,480050850,21550,21550,21550,21550,0
20240923,155900,480050850,21550,21550,21550,21550,0
20240923,155800,480050850,21550,21550,21550,21550,0
20240923,155700,480050850,21550,21550,21550,21550,0
20240923,155600,480050850,21550,21550,21550,21550,0
20240923,155500,480050850,21550,21550,21550,21550,0
20240923,155400,480050850,21550,21550,21550,21550,0
20240923,155300,480050850,21550,21550,21550,21550,0
20240923,155200,480050850,21550,21550,21550,21550,0
20240923,155100,480050850,21550,21550,21550,21550,0
20240923,155000,480050850,21550,21550,21550,21550,0
20240923,154900,480050850,21550,21550,21550,21550,0
20240923,154800,480050850,21550,21550,21550,21550,0
20240923,154700,480050850,21550,21550,21550,21550,0
20240923,154600,480050850,21550,21550,21550,21550,468
20240923,154500,480050850,21550,21550,21550,21550,0
20240923,154400,480050850,21550,21550,21550,21550,0
20240923,154300,480050850,21550,21550,21550,21550,0
20240923,154200,480050850,21550,21550,21550,21550,0
20240923,154100,480050850,21550,21550,21550,21550,0
20240923,154000,480050850,21550,21550,21550,21550,0
20240923,153900,480050850,21550,21550,21550,21550,0
20240923,153800,480050850,21550,21550,21550,21550,0
20240923,153700,480050850,21550,21550,21550,21550,0
20240923,153600,480050850,21550,21550,21550,21550,0
20240923,153500,480050850,21550,21550,21550,21550,0
20240923,153400,480050850,21550,21550,21550,21550,0
20240923,153300,480050850,21550,21550,21550,21550,0
20240923,153200,480050850,21550,21550,21550,21550,0
20240923,153100,480050850,21550,21550,21550,21550,0
20240923,153000,480050850,21550,21550,21550,21550,468
20240923,152900,469965450,21600,21600,21600,21600,0
20240923,152800,469965450,21600,21600,21600,21600,0
20240923,152700,469965450,21600,21600,21600,21600,0
20240923,152600,469965450,21600,21600,21600,21600,0
20240923,152500,469965450,21600,21600,21600,21600,0
20240923,152400,469965450,21600,21600,21600,21600,0
20240923,152300,469965450,21600,21600,21600,21600,0
20240923,152200,469965450,21600,21600,21600,21600,0
20240923,152100,469965450,21600,21600,21600,21600,0
20240923,152000,469965450,21600,21600,21600,21600,0
20240923,151900,469965450,21600,21600,21600,21600,0
20240923,151800,469965450,21600,21650,21650,21600,162
20240923,151700,466466150,21700,21700,21700,21700,1
20240923,151600,466444450,21700,21700,21700,21700,0
20240923,151500,466444450,21700,21700,21700,21700,0
20240923,151400,466444450,21700,21700,21700,21700,50
20240923,151300,465359450,21700,21700,21700,21700,0
20240923,151200,465359450,21700,21700,21700,21700,0
20240923,151100,465359450,21700,21700,21700,21700,97
20240923,151000,463254550,21600,21600,21600,21600,1
20240923,150900,463232950,21600,21600,21600,21600,0
20240923,150800,463232950,21600,21600,21600,21600,37
20240923,150700,462433750,21600,21600,21600,21600,0
20240923,150600,462433750,21600,21600,21600,21600,0
20240923,150500,462433750,21600,21650,21650,21600,100
20240923,150400,460270650,21700,21700,21700,21700,1
20240923,150300,460248950,21700,21700,21700,21700,0
20240923,150200,460248950,21700,21700,21700,21700,10
20240923,150100,460031950,21700,21700,21700,21700,9
20240923,150000,459836650,21650,21700,21700,21650,138
20240923,145900,456846850,21650,21650,21650,21650,0
20240923,145800,456846850,21650,21650,21650,21650,0
20240923,145700,456846850,21650,21650,21650,21650,0
20240923,145600,456846850,21650,21650,21650,21650,0
20240923,145500,456846850,21650,21650,21650,21650,0
20240923,145400,456846850,21650,21650,21650,21650,0
20240923,145300,456846850,21650,21650,21650,21650,0
20240923,145200,456846850,21650,21650,21650,21650,0
20240923,145100,456846850,21650,21700,21700,21650,95
20240923,145000,454787700,21700,21700,21700,21700,2
20240923,144900,454744300,21600,21600,21600,21600,0
20240923,144800,454744300,21600,21600,21600,21600,0
20240923,144700,454744300,21600,21600,21600,21600,0
20240923,144600,454744300,21600,21600,21600,21600,0
20240923,144500,454744300,21600,21600,21600,21600,0
20240923,144400,454744300,21600,21600,21600,21600,0
20240923,144300,454744300,21600,21600,21600,21600,50
20240923,144200,453664300,21600,21600,21600,21600,0
20240923,144100,453664300,21600,21700,21700,21600,116
20240923,144000,451154500,21700,21700,21700,21700,1
20240923,143900,451132800,21700,21700,21700,21700,42
20240923,143800,450221400,21650,21650,21650,21650,0
20240923,143700,450221400,21650,21650,21650,21650,0
20240923,143600,450221400,21650,21650,21650,21650,0
20240923,143500,450221400,21650,21650,21650,21650,0
20240923,143400,450221400,21650,21650,21650,21650,0
20240923,143300,450221400,21650,21650,21650,21650,240
20240923,143200,445025400,21650,21650,21650,21650,10
20240923,143100,444808900,21650,21650,21650,21650,0
20240923,143000,444808900,21650,21650,21650,21650,0
20240923,142900,444808900,21650,21650,21650,21650,0
20240923,142800,444808900,21650,21650,21650,21650,3
20240923,142700,444743950,21700,21700,21700,21700,0
20240923,142600,444743950,21700,21700,21700,21700,0
20240923,142500,444743950,21700,21700,21700,21700,42
20240923,142400,443832550,21600,21600,21600,21600,0
20240923,142300,443832550,21600,21600,21600,21600,0
20240923,142200,443832550,21600,21600,21600,21600,0
20240923,142100,443832550,21600,21600,21600,21600,10
20240923,142000,443616550,21600,21600,21600,21600,0
20240923,141900,443616550,21600,21650,21650,21600,262
20240923,141800,437954000,21700,21700,21700,21700,0
20240923,141700,437954000,21700,21700,21700,21700,0
20240923,141600,437954000,21700,21700,21700,21700,42
20240923,141500,437042600,21700,21700,21700,21700,0
20240923,141400,437042600,21700,21700,21700,21700,0
20240923,141300,437042600,21700,21700,21700,21700,0
20240923,141200,437042600,21700,21700,21700,21700,0
20240923,141100,437042600,21700,21700,21700,21700,0
20240923,141000,437042600,21700,21700,21700,21700,0
20240923,140900,437042600,21700,21700,21700,21700,0
20240923,140800,437042600,21700,21700,21700,21700,0
20240923,140700,437042600,21700,21700,21700,21700,0
20240923,140600,437042600,21700,21700,21700,21700,0
20240923,140500,437042600,21700,21700,21700,21700,0
20240923,140400,437042600,21700,21700,21700,21700,0
20240923,140300,437042600,21700,21700,21700,21700,1
20240923,140200,437020900,21700,21700,21700,21700,0
20240923,140100,437020900,21700,21700,21700,21700,0
20240923,140000,437020900,21700,21700,21700,21700,0
20240923,135900,437020900,21700,21700,21700,21700,0
20240923,135800,437020900,21700,21700,21700,21700,0
20240923,135700,437020900,21700,21700,21700,21700,0
20240923,135600,437020900,21700,21700,21700,21700,0
20240923,135500,437020900,21700,21700,21700,21700,144
20240923,135400,433896100,21700,21700,21700,21700,1
20240923,135300,433874400,21700,21700,21700,21700,93
20240923,135200,431856300,21700,21700,21700,21700,0
20240923,135100,431856300,21700,21700,21700,21700,0
20240923,135000,431856300,21700,21700,21700,21700,66
20240923,134900,430424100,21750,21750,21750,21750,0
20240923,134800,430424100,21750,21750,21750,21750,0
20240923,134700,430424100,21750,21750,21750,21750,0
20240923,134600,430424100,21750,21750,21750,21750,0
20240923,134500,430424100,21750,21750,21750,21750,0
20240923,134400,430424100,21750,21750,21750,21750,0
20240923,134300,430424100,21750,21750,21750,21750,0
20240923,134200,430424100,21750,21750,21750,21750,0
20240923,134100,430424100,21750,21750,21750,21750,50
20240923,134000,429336600,21800,21800,21800,21800,0
20240923,133900,429336600,21800,21800,21800,21800,0
20240923,133800,429336600,21800,21800,21800,21800,0
20240923,133700,429336600,21800,21800,21800,21800,0
20240923,133600,429336600,21800,21800,21800,21800,0
20240923,133500,429336600,21800,21800,21800,21800,0
20240923,133400,429336600,21800,21800,21800,21800,0
20240923,133300,429336600,21800,21800,21800,21800,0
20240923,133200,429336600,21800,21800,21800,21800,0
20240923,133100,429336600,21800,21800,21800,21800,0
20240923,133000,429336600,21800,21800,21800,21800,0
20240923,132900,429336600,21800,21800,21800,21800,0
20240923,132800,429336600,21800,21800,21800,21800,0
20240923,132700,429336600,21800,21800,21800,21800,0
20240923,132600,429336600,21800,21800,21800,21800,0
20240923,132500,429336600,21800,21800,21800,21800,193
20240923,132400,425129200,21800,21800,21800,21800,0
20240923,132300,425129200,21800,21800,21800,21800,0
20240923,132200,425129200,21800,21800,21800,21800,0
20240923,132100,425129200,21800,21800,21800,21800,0
20240923,132000,425129200,21800,21800,21800,21800,0
20240923,131900,425129200,21800,21800,21800,21800,10
20240923,131800,424911200,21800,21800,21800,21800,0
20240923,131700,424911200,21800,21800,21800,21800,0
20240923,131600,424911200,21800,21800,21800,21800,0
20240923,131500,424911200,21800,21800,21800,21800,0
20240923,131400,424911200,21800,21800,21800,21800,0
20240923,131300,424911200,21800,21800,21800,21800,200
20240923,131200,420551200,21750,21750,21750,21750,0
20240923,131100,420551200,21750,21750,21750,21750,222
20240923,131000,415722700,21750,21750,21750,21750,0
20240923,130900,415722700,21750,21750,21750,21750,0
20240923,130800,415722700,21750,21750,21750,21750,0
20240923,130700,415722700,21750,21750,21750,21750,42
20240923,130600,414809200,21700,21700,21700,21700,12
20240923,130500,414548800,21750,21750,21750,21750,0
20240923,130400,414548800,21750,21750,21750,21750,0
20240923,130300,414548800,21750,21750,21750,21750,10
20240923,130200,414331300,21750,21750,21750,21750,2
20240923,130100,414287800,21750,21750,21750,21750,0
20240923,130000,414287800,21750,21750,21750,21750,0
20240923,125900,414287800,21750,21750,21750,21750,0
20240923,125800,414287800,21750,21750,21750,21750,0
20240923,125700,414287800,21750,21750,21750,21750,0
20240923,125600,414287800,21750,21750,21750,21750,0
20240923,125500,414287800,21750,21750,21750,21750,0
20240923,125400,414287800,21750,21750,21750,21750,0
20240923,125300,414287800,21750,21750,21750,21750,0
20240923,125200,414287800,21750,21750,21750,21750,0
20240923,125100,414287800,21750,21750,21750,21750,0
20240923,125000,414287800,21750,21750,21750,21750,0
20240923,124900,414287800,21750,21750,21750,21750,0
20240923,124800,414287800,21750,21750,21750,21750,2
20240923,124700,414244300,21750,21750,21750,21750,0
20240923,124600,414244300,21750,21750,21750,21750,0
20240923,124500,414244300,21750,21750,21750,21750,0
20240923,124400,414244300,21750,21750,21750,21750,0
20240923,124300,414244300,21750,21750,21750,21750,0
20240923,124200,414244300,21750,21750,21750,21750,0
20240923,124100,414244300,21750,21750,21750,21750,0
20240923,124000,414244300,21750,21750,21750,21750,0
20240923,123900,414244300,21750,21750,21750,21750,0
20240923,123800,414244300,21750,21750,21750,21750,0
20240923,123700,414244300,21750,21750,21750,21750,0
20240923,123600,414244300,21750,21750,21750,21750,0
20240923,123500,414244300,21750,21750,21750,21750,0
20240923,123400,414244300,21750,21750,21750,21750,10
20240923,123300,414026800,21750,21750,21750,21750,0
20240923,123200,414026800,21750,21750,21750,21750,0
20240923,123100,414026800,21750,21750,21750,21750,0
20240923,123000,414026800,21750,21750,21750,21750,0
20240923,122900,414026800,21750,21750,21750,21750,190
20240923,122800,409894300,21750,21750,21750,21750,270
20240923,122700,404021800,21750,21750,21750,21750,2
20240923,122600,403978300,21800,21800,21800,21800,0
20240923,122500,403978300,21800,21800,21800,21800,0
20240923,122400,403978300,21800,21800,21800,21800,0
20240923,122300,403978300,21800,21800,21800,21800,0
20240923,122200,403978300,21800,21800,21800,21800,0
20240923,122100,403978300,21800,21800,21800,21800,0
20240923,122000,403978300,21800,21800,21800,21800,0
20240923,121900,403978300,21800,21800,21800,21800,3
20240923,121800,403912900,21800,21800,21800,21800,0
20240923,121700,403912900,21800,21800,21800,21800,0
20240923,121600,403912900,21800,21800,21800,21800,0
20240923,121500,403912900,21800,21800,21800,21800,0
20240923,121400,403912900,21800,21800,21800,21800,0
20240923,121300,403912900,21800,21750,21800,21750,10
20240923,121200,403694950,21600,21600,21600,21600,0
20240923,121100,403694950,21600,21600,21600,21600,0
20240923,121000,403694950,21600,21600,21600,21600,0
20240923,120900,403694950,21600,21600,21600,21600,0
20240923,120800,403694950,21600,21600,21600,21600,0
20240923,120700,403694950,21600,21600,21600,21600,0
20240923,120600,403694950,21600,21600,21600,21600,0
20240923,120500,403694950,21600,21600,21600,21600,0
20240923,120400,403694950,21600,21600,21600,21600,0
20240923,120300,403694950,21600,21600,21600,21600,0
20240923,120200,403694950,21600,21600,21600,21600,0
20240923,120100,403694950,21600,21600,21600,21600,0
20240923,120000,403694950,21600,21600,21600,21600,0
20240923,115900,403694950,21600,21600,21600,21600,0
20240923,115800,403694950,21600,21600,21600,21600,20
20240923,115700,403262950,21600,21600,21600,21600,0
20240923,115600,403262950,21600,21600,21600,21600,0
20240923,115500,403262950,21600,21600,21600,21600,1
20240923,115400,403241350,21600,21600,21600,21600,8
20240923,115300,403068550,21600,21600,21600,21600,0
20240923,115200,403068550,21600,21600,21600,21600,0
20240923,115100,403068550,21600,21600,21600,21600,0
20240923,115000,403068550,21600,21600,21600,21600,0
20240923,114900,403068550,21600,21600,21600,21600,0
20240923,114800,403068550,21600,21600,21600,21600,0
20240923,114700,403068550,21600,21600,21600,21600,0
20240923,114600,403068550,21600,21600,21600,21600,10
20240923,114500,402852550,21600,21600,21600,21600,0
20240923,114400,402852550,21600,21600,21600,21600,355
20240923,114300,395184550,21600,21600,21600,21600,0
20240923,114200,395184550,21600,21600,21600,21600,0
20240923,114100,395184550,21600,21800,21800,21600,990
20240923,114000,373618550,21750,21750,21750,21750,257
20240923,113900,368028800,21750,21700,21750,21700,232
20240923,113800,362985300,21700,21700,21700,21700,0
20240923,113700,362985300,21700,21700,21700,21700,90
20240923,113600,361032300,21700,21700,21700,21700,20
20240923,113500,360598300,21700,21700,21700,21600,247
20240923,113400,355238600,21650,21650,21650,21650,3
20240923,113300,355173650,21650,21650,21650,21650,0
20240923,113200,355173650,21650,21650,21650,21650,0
20240923,113100,355173650,21650,21650,21650,21650,0
20240923,113000,355173650,21650,21650,21650,21650,0
20240923,112900,355173650,21650,21650,21650,21650,0
20240923,112800,355173650,21650,21650,21650,21650,0
20240923,112700,355173650,21650,21650,21650,21650,22
20240923,112600,354697350,21650,21650,21650,21650,178
20240923,112500,350843650,21550,21550,21550,21550,0
20240923,112400,350843650,21550,21550,21550,21550,0
20240923,112300,350843650,21550,21550,21550,21550,0
20240923,112200,350843650,21550,21550,21550,21550,0
20240923,112100,350843650,21550,21550,21550,21550,0
20240923,112000,350843650,21550,21550,21550,21550,19
20240923,111900,350434200,21650,21650,21650,21650,3
20240923,111800,350369250,21650,21650,21650,21650,0
20240923,111700,350369250,21650,21650,21650,21650,0
20240923,111600,350369250,21650,21650,21650,21650,1
20240923,111500,350347600,21550,21550,21550,21550,0
20240923,111400,350347600,21550,21550,21550,21550,0
20240923,111300,350347600,21550,21550,21550,21550,0
20240923,111200,350347600,21550,21550,21550,21550,0
20240923,111100,350347600,21550,21550,21550,21550,0
20240923,111000,350347600,21550,21550,21550,21550,0
20240923,110900,350347600,21550,21550,21550,21550,0
20240923,110800,350347600,21550,21550,21550,21550,1
20240923,110700,350326050,21550,21550,21550,21550,0
20240923,110600,350326050,21550,21550,21550,21550,0
20240923,110500,350326050,21550,21550,21550,21550,0
20240923,110400,350326050,21550,21550,21550,21550,0
20240923,110300,350326050,21550,21550,21550,21550,3
20240923,110200,350261400,21500,21500,21500,21500,0
20240923,110100,350261400,21500,21500,21500,21500,0
20240923,110000,350261400,21500,21500,21500,21500,0
20240923,105900,350261400,21500,21500,21500,21500,0
20240923,105800,350261400,21500,21500,21500,21500,200
20240923,105700,345961400,21500,21500,21500,21500,0
20240923,105600,345961400,21500,21500,21500,21500,0
20240923,105500,345961400,21500,21500,21500,21500,1
20240923,105400,345939900,21500,21500,21500,21500,0
20240923,105300,345939900,21500,21550,21550,21500,124
20240923,105200,343268300,21500,21500,21500,21500,1
20240923,105100,343246800,21500,21500,21500,21500,0
20240923,105000,343246800,21500,21500,21500,21500,0
20240923,104900,343246800,21500,21500,21500,21500,23
20240923,104800,342752300,21500,21500,21500,21500,214
20240923,104700,338151300,21500,21500,21500,21500,0
20240923,104600,338151300,21500,21500,21500,21500,77
20240923,104500,336495800,21500,21500,21500,21500,0
20240923,104400,336495800,21500,21500,21500,21500,15
20240923,104300,336173300,21550,21550,21550,21550,0
20240923,104200,336173300,21550,21550,21550,21550,0
20240923,104100,336173300,21550,21550,21550,21550,30
20240923,104000,335526800,21550,21550,21550,21550,0
20240923,103900,335526800,21550,21550,21550,21550,50
20240923,103800,334449300,21550,21550,21550,21550,45
20240923,103700,333479550,21550,21550,21550,21550,5
20240923,103600,333371800,21600,21600,21600,21600,20
20240923,103500,332939800,21600,21600,21600,21600,0
20240923,103400,332939800,21600,21600,21600,21600,0
20240923,103300,332939800,21600,21600,21600,21600,26
20240923,103200,332378200,21650,21650,21650,21650,0
20240923,103100,332378200,21650,21650,21650,21650,50
20240923,103000,331295700,21650,21650,21650,21650,3
20240923,102900,331230750,21650,21650,21650,21650,0
20240923,102800,331230750,21650,21650,21650,21650,0
20240923,102700,331230750,21650,21650,21650,21650,1
20240923,102600,331209100,21600,21600,21600,21600,81
20240923,102500,329459500,21600,21600,21600,21600,10
20240923,102400,329243500,21600,21600,21600,21600,0
20240923,102300,329243500,21600,21600,21600,21600,0
20240923,102200,329243500,21600,21600,21600,21600,43
20240923,102100,328314700,21600,21600,21600,21600,25
20240923,102000,327774700,21550,21550,21550,21550,12
20240923,101900,327516100,21550,21550,21550,21550,0
20240923,101800,327516100,21550,21550,21550,21550,7
20240923,101700,327365250,21550,21550,21550,21550,0
20240923,101600,327365250,21550,21550,21550,21550,1
20240923,101500,327343700,21500,21500,21500,21500,0
20240923,101400,327343700,21500,21500,21500,21500,0
20240923,101300,327343700,21500,21500,21500,21500,0
20240923,101200,327343700,21500,21500,21500,21500,0
20240923,101100,327343700,21500,21500,21500,21500,0
20240923,101000,327343700,21500,21500,21500,21500,0
20240923,100900,327343700,21500,21500,21500,21500,221
20240923,100800,322592200,21550,21550,21550,21550,0
20240923,100700,322592200,21550,21550,21550,21550,0
20240923,100600,322592200,21550,21550,21550,21550,0
20240923,100500,322592200,21550,21500,21550,21500,31
20240923,100400,321925650,21500,21500,21500,21500,7
20240923,100300,321775150,21550,21550,21550,21550,0
20240923,100200,321775150,21550,21550,21550,21550,0
20240923,100100,321775150,21550,21550,21550,21550,0
20240923,100000,321775150,21550,21550,21550,21550,1
20240923,095900,321753600,21500,21500,21500,21500,0
20240923,095800,321753600,21500,21500,21500,21500,0
20240923,095700,321753600,21500,21500,21500,21500,0
20240923,095600,321753600,21500,21500,21500,21500,0
20240923,095500,321753600,21500,21500,21500,21500,0
20240923,095400,321753600,21500,21500,21500,21500,0
20240923,095300,321753600,21500,21550,21550,21500,137
20240923,095200,318807750,21550,21550,21550,21550,30
20240923,095100,318161250,21550,21550,21550,21550,80
20240923,095000,316437250,21550,21550,21550,21550,0
20240923,094900,316437250,21550,21550,21550,21550,0
20240923,094800,316437250,21550,21550,21550,21550,0
20240923,094700,316437250,21550,21550,21550,21550,0
20240923,094600,316437250,21550,21550,21550,21550,0
20240923,094500,316437250,21550,21550,21550,21550,0
20240923,094400,316437250,21550,21550,21550,21550,1
20240923,094300,316415700,21550,21550,21550,21550,1
20240923,094200,316394150,21550,21550,21550,21550,20
20240923,094100,315963150,21500,21500,21500,21500,0
20240923,094000,315963150,21500,21500,21500,21500,189
20240923,093900,311899650,21500,21500,21500,21500,591
20240923,093800,299193150,21550,21500,21550,21500,444
20240923,093700,289647050,21500,21500,21500,21500,6
20240923,093600,289518050,21500,21500,21500,21500,1
20240923,093500,289496550,21550,21550,21550,21550,0
20240923,093400,289496550,21550,21550,21550,21550,1
20240923,093300,289475000,21500,21500,21500,21500,500
20240923,093200,278725000,21500,21500,21500,21500,242
20240923,093100,273522000,21450,21450,21450,21450,0
20240923,093000,273522000,21450,21450,21450,21450,0
20240923,092900,273522000,21450,21450,21450,21450,25
20240923,092800,272985750,21400,21400,21400,21400,239
20240923,092700,267871150,21500,21500,21500,21500,0
20240923,092600,267871150,21500,21500,21500,21500,0
20240923,092500,267871150,21500,21500,21600,21500,249
20240923,092400,262500700,21500,21500,21500,21500,39
20240923,092300,261662200,21450,21450,21450,21450,212
20240923,092200,257114800,21400,21400,21400,21400,50
20240923,092100,256044800,21400,21400,21400,21400,0
20240923,092000,256044800,21400,21400,21400,21400,0
20240923,091900,256044800,21400,21400,21400,21400,350
20240923,091800,248554800,21400,21400,21400,21400,341
20240923,091700,241257400,21350,21400,21400,21200,870
20240923,091600,222769550,21350,21300,21350,21300,503
20240923,091500,212037250,21350,21300,21350,21300,246
20240923,091400,206786850,21300,21400,21400,21150,3246
20240923,091300,137903000,21400,21400,21400,21400,23
20240923,091200,137410800,21500,21350,21500,21250,1509
20240923,091100,105284250,21350,21400,21400,21350,8
20240923,091000,105113300,21400,21400,21400,21400,177
20240923,090900,101325500,21500,21350,21500,21350,151
20240923,090800,98097000,21550,21550,21550,21550,0
20240923,090700,98097000,21550,21400,21550,21350,127
20240923,090600,95377250,21500,21500,21500,21500,6
20240923,090500,95248250,21500,21500,21600,21300,3550
20240923,090400,19467900,21550,21550,21550,21550,0
20240923,090300,19467900,21550,21500,21550,21500,280
20240923,090200,13438900,21500,21500,21500,21500,0
20240923,090100,13438900,21500,21600,21600,21500,505
20240923,090000,2580900,21600,21500,21600,21500,120