KissMeData/089980/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195700,791792950,21500,21500,21500,21500,1116
20240813,195600,791792950,21500,21500,21500,21500,0
20240813,195500,791792950,21500,21500,21500,21500,0
20240813,195400,791792950,21500,21500,21500,21500,0
20240813,195300,791792950,21500,21500,21500,21500,0
20240813,195200,791792950,21500,21500,21500,21500,0
20240813,195100,791792950,21500,21500,21500,21500,0
20240813,195000,791792950,21500,21500,21500,21500,0
20240813,194900,791792950,21500,21500,21500,21500,0
20240813,194800,791792950,21500,21500,21500,21500,0
20240813,194700,791792950,21500,21500,21500,21500,0
20240813,194600,791792950,21500,21500,21500,21500,0
20240813,194500,791792950,21500,21500,21500,21500,0
20240813,194400,791792950,21500,21500,21500,21500,0
20240813,194300,791792950,21500,21500,21500,21500,0
20240813,194200,791792950,21500,21500,21500,21500,0
20240813,194100,791792950,21500,21500,21500,21500,0
20240813,194000,791792950,21500,21500,21500,21500,0
20240813,193900,791792950,21500,21500,21500,21500,0
20240813,193800,791792950,21500,21500,21500,21500,0
20240813,193700,791792950,21500,21500,21500,21500,0
20240813,193600,791792950,21500,21500,21500,21500,0
20240813,193500,791792950,21500,21500,21500,21500,0
20240813,193400,791792950,21500,21500,21500,21500,0
20240813,193300,791792950,21500,21500,21500,21500,0
20240813,193200,791792950,21500,21500,21500,21500,0
20240813,193100,791792950,21500,21500,21500,21500,0
20240813,193000,791792950,21500,21500,21500,21500,0
20240813,192900,791792950,21500,21500,21500,21500,0
20240813,192800,791792950,21500,21500,21500,21500,0
20240813,192700,791792950,21500,21500,21500,21500,1116
20240813,192600,791792950,21500,21500,21500,21500,0
20240813,192500,791792950,21500,21500,21500,21500,0
20240813,192400,791792950,21500,21500,21500,21500,0
20240813,192300,791792950,21500,21500,21500,21500,0
20240813,192200,791792950,21500,21500,21500,21500,0
20240813,192100,791792950,21500,21500,21500,21500,0
20240813,192000,791792950,21500,21500,21500,21500,0
20240813,191900,791792950,21500,21500,21500,21500,0
20240813,191800,791792950,21500,21500,21500,21500,0
20240813,191700,791792950,21500,21500,21500,21500,0
20240813,191600,791792950,21500,21500,21500,21500,0
20240813,191500,791792950,21500,21500,21500,21500,0
20240813,191400,791792950,21500,21500,21500,21500,0
20240813,191300,791792950,21500,21500,21500,21500,0
20240813,191200,791792950,21500,21500,21500,21500,0
20240813,191100,791792950,21500,21500,21500,21500,0
20240813,191000,791792950,21500,21500,21500,21500,0
20240813,190900,791792950,21500,21500,21500,21500,0
20240813,190800,791792950,21500,21500,21500,21500,0
20240813,190700,791792950,21500,21500,21500,21500,0
20240813,190600,791792950,21500,21500,21500,21500,0
20240813,190500,791792950,21500,21500,21500,21500,0
20240813,190400,791792950,21500,21500,21500,21500,0
20240813,190300,791792950,21500,21500,21500,21500,0
20240813,190200,791792950,21500,21500,21500,21500,0
20240813,190100,791792950,21500,21500,21500,21500,0
20240813,190000,791792950,21500,21500,21500,21500,0
20240813,185900,791792950,21500,21500,21500,21500,0
20240813,185800,791792950,21500,21500,21500,21500,0
20240813,185700,791792950,21500,21500,21500,21500,1116
20240813,185600,791792950,21500,21500,21500,21500,0
20240813,185500,791792950,21500,21500,21500,21500,0
20240813,185400,791792950,21500,21500,21500,21500,0
20240813,185300,791792950,21500,21500,21500,21500,0
20240813,185200,791792950,21500,21500,21500,21500,0
20240813,185100,791792950,21500,21500,21500,21500,0
20240813,185000,791792950,21500,21500,21500,21500,0
20240813,184900,791792950,21500,21500,21500,21500,0
20240813,184800,791792950,21500,21500,21500,21500,0
20240813,184700,791792950,21500,21500,21500,21500,0
20240813,184600,791792950,21500,21500,21500,21500,0
20240813,184500,791792950,21500,21500,21500,21500,0
20240813,184400,791792950,21500,21500,21500,21500,0
20240813,184300,791792950,21500,21500,21500,21500,0
20240813,184200,791792950,21500,21500,21500,21500,0
20240813,184100,791792950,21500,21500,21500,21500,0
20240813,184000,791792950,21500,21500,21500,21500,0
20240813,183900,791792950,21500,21500,21500,21500,0
20240813,183800,791792950,21500,21500,21500,21500,0
20240813,183700,791792950,21500,21500,21500,21500,0
20240813,183600,791792950,21500,21500,21500,21500,0
20240813,183500,791792950,21500,21500,21500,21500,0
20240813,183400,791792950,21500,21500,21500,21500,0
20240813,183300,791792950,21500,21500,21500,21500,0
20240813,183200,791792950,21500,21500,21500,21500,0
20240813,183100,791792950,21500,21500,21500,21500,0
20240813,183000,791792950,21500,21500,21500,21500,0
20240813,182900,791792950,21500,21500,21500,21500,0
20240813,182800,791792950,21500,21500,21500,21500,0
20240813,182700,791792950,21500,21500,21500,21500,1116
20240813,182600,791792950,21500,21500,21500,21500,0
20240813,182500,791792950,21500,21500,21500,21500,0
20240813,182400,791792950,21500,21500,21500,21500,0
20240813,182300,791792950,21500,21500,21500,21500,0
20240813,182200,791792950,21500,21500,21500,21500,0
20240813,182100,791792950,21500,21500,21500,21500,0
20240813,182000,791792950,21500,21500,21500,21500,0
20240813,181900,791792950,21500,21500,21500,21500,0
20240813,181800,791792950,21500,21500,21500,21500,0
20240813,181700,791792950,21500,21500,21500,21500,0
20240813,181600,791792950,21500,21500,21500,21500,0
20240813,181500,791792950,21500,21500,21500,21500,0
20240813,181400,791792950,21500,21500,21500,21500,0
20240813,181300,791792950,21500,21500,21500,21500,0
20240813,181200,791792950,21500,21500,21500,21500,0
20240813,181100,791792950,21500,21500,21500,21500,0
20240813,181000,791792950,21500,21500,21500,21500,0
20240813,180900,791792950,21500,21500,21500,21500,0
20240813,180800,791792950,21500,21500,21500,21500,0
20240813,180700,791792950,21500,21500,21500,21500,0
20240813,180600,791792950,21500,21500,21500,21500,0
20240813,180500,791792950,21500,21500,21500,21500,0
20240813,180400,791792950,21500,21500,21500,21500,0
20240813,180300,791792950,21500,21500,21500,21500,0
20240813,180200,791792950,21500,21500,21500,21500,0
20240813,180100,791792950,21500,21500,21500,21500,0
20240813,180000,791792950,21500,21500,21500,21500,0
20240813,175900,791792950,21500,21500,21500,21500,0
20240813,175800,791792950,21500,21500,21500,21500,0
20240813,175700,791792950,21500,21500,21500,21500,1116
20240813,175600,791792950,21500,21500,21500,21500,0
20240813,175500,791792950,21500,21500,21500,21500,0
20240813,175400,791792950,21500,21500,21500,21500,0
20240813,175300,791792950,21500,21500,21500,21500,0
20240813,175200,791792950,21500,21500,21500,21500,0
20240813,175100,791792950,21500,21500,21500,21500,0
20240813,175000,791792950,21500,21500,21500,21500,0
20240813,174900,791792950,21500,21500,21500,21500,0
20240813,174800,791792950,21500,21500,21500,21500,0
20240813,174700,791792950,21500,21500,21500,21500,0
20240813,174600,791792950,21500,21500,21500,21500,0
20240813,174500,791792950,21500,21500,21500,21500,0
20240813,174400,791792950,21500,21500,21500,21500,0
20240813,174300,791792950,21500,21500,21500,21500,0
20240813,174200,791792950,21500,21500,21500,21500,0
20240813,174100,791792950,21500,21500,21500,21500,0
20240813,174000,791792950,21500,21500,21500,21500,0
20240813,173900,791792950,21500,21500,21500,21500,0
20240813,173800,791792950,21500,21500,21500,21500,0
20240813,173700,791792950,21500,21500,21500,21500,0
20240813,173600,791792950,21500,21500,21500,21500,0
20240813,173500,791792950,21500,21500,21500,21500,0
20240813,173400,791792950,21500,21500,21500,21500,0
20240813,173300,791792950,21500,21500,21500,21500,0
20240813,173200,791792950,21500,21500,21500,21500,0
20240813,173100,791792950,21500,21500,21500,21500,0
20240813,173000,791792950,21500,21500,21500,21500,0
20240813,172900,791792950,21500,21500,21500,21500,0
20240813,172800,791792950,21500,21500,21500,21500,0
20240813,172700,791792950,21500,21500,21500,21500,1116
20240813,172600,791792950,21500,21500,21500,21500,0
20240813,172500,791792950,21500,21500,21500,21500,0
20240813,172400,791792950,21500,21500,21500,21500,0
20240813,172300,791792950,21500,21500,21500,21500,0
20240813,172200,791792950,21500,21500,21500,21500,0
20240813,172100,791792950,21500,21500,21500,21500,0
20240813,172000,791792950,21500,21500,21500,21500,0
20240813,171900,791792950,21500,21500,21500,21500,0
20240813,171800,791792950,21500,21500,21500,21500,0
20240813,171700,791792950,21500,21500,21500,21500,0
20240813,171600,791792950,21500,21500,21500,21500,0
20240813,171500,791792950,21500,21500,21500,21500,0
20240813,171400,791792950,21500,21500,21500,21500,0
20240813,171300,791792950,21500,21500,21500,21500,0
20240813,171200,791792950,21500,21500,21500,21500,0
20240813,171100,791792950,21500,21500,21500,21500,0
20240813,171000,791792950,21500,21500,21500,21500,0
20240813,170900,791792950,21500,21500,21500,21500,0
20240813,170800,791792950,21500,21500,21500,21500,0
20240813,170700,791792950,21500,21500,21500,21500,0
20240813,170600,791792950,21500,21500,21500,21500,0
20240813,170500,791792950,21500,21500,21500,21500,0
20240813,170400,791792950,21500,21500,21500,21500,0
20240813,170300,791792950,21500,21500,21500,21500,0
20240813,170200,791792950,21500,21500,21500,21500,0
20240813,170100,791792950,21500,21500,21500,21500,0
20240813,170000,791792950,21500,21500,21500,21500,0
20240813,165900,791792950,21500,21500,21500,21500,0
20240813,165800,791792950,21500,21500,21500,21500,0
20240813,165700,791792950,21500,21500,21500,21500,1116
20240813,165600,791792950,21500,21500,21500,21500,0
20240813,165500,791792950,21500,21500,21500,21500,0
20240813,165400,791792950,21500,21500,21500,21500,0
20240813,165300,791792950,21500,21500,21500,21500,0
20240813,165200,791792950,21500,21500,21500,21500,0
20240813,165100,791792950,21500,21500,21500,21500,0
20240813,165000,791792950,21500,21500,21500,21500,0
20240813,164900,791792950,21500,21500,21500,21500,0
20240813,164800,791792950,21500,21500,21500,21500,0
20240813,164700,791792950,21500,21500,21500,21500,0
20240813,164600,791792950,21500,21500,21500,21500,0
20240813,164500,791792950,21500,21500,21500,21500,0
20240813,164400,791792950,21500,21500,21500,21500,0
20240813,164300,791792950,21500,21500,21500,21500,0
20240813,164200,791792950,21500,21500,21500,21500,0
20240813,164100,791792950,21500,21500,21500,21500,0
20240813,164000,791792950,21500,21500,21500,21500,0
20240813,163900,791792950,21500,21500,21500,21500,0
20240813,163800,791792950,21500,21500,21500,21500,0
20240813,163700,791792950,21500,21500,21500,21500,0
20240813,163600,791792950,21500,21500,21500,21500,0
20240813,163500,791792950,21500,21500,21500,21500,0
20240813,163400,791792950,21500,21500,21500,21500,0
20240813,163300,791792950,21500,21500,21500,21500,0
20240813,163200,791792950,21500,21500,21500,21500,0
20240813,163100,791792950,21500,21500,21500,21500,0
20240813,163000,791792950,21500,21500,21500,21500,0
20240813,162900,791792950,21500,21500,21500,21500,0
20240813,162800,791792950,21500,21500,21500,21500,0
20240813,162700,791792950,21500,21500,21500,21500,1116
20240813,162600,791792950,21500,21500,21500,21500,0
20240813,162500,791792950,21500,21500,21500,21500,0
20240813,162400,791792950,21500,21500,21500,21500,0
20240813,162300,791792950,21500,21500,21500,21500,0
20240813,162200,791792950,21500,21500,21500,21500,0
20240813,162100,791792950,21500,21500,21500,21500,0
20240813,162000,791792950,21500,21500,21500,21500,0
20240813,161900,791792950,21500,21500,21500,21500,0
20240813,161800,791792950,21500,21500,21500,21500,0
20240813,161700,791792950,21500,21500,21500,21500,0
20240813,161600,791792950,21500,21500,21500,21500,0
20240813,161500,791792950,21500,21500,21500,21500,0
20240813,161400,791792950,21500,21500,21500,21500,0
20240813,161300,791792950,21500,21500,21500,21500,0
20240813,161200,791792950,21500,21500,21500,21500,0
20240813,161100,791792950,21500,21500,21500,21500,0
20240813,161000,791792950,21500,21500,21500,21500,0
20240813,160900,791792950,21500,21500,21500,21500,0
20240813,160800,791792950,21500,21500,21500,21500,0
20240813,160700,791792950,21500,21500,21500,21500,0
20240813,160600,791792950,21500,21500,21500,21500,0
20240813,160500,791792950,21500,21500,21500,21500,0
20240813,160400,791792950,21500,21500,21500,21500,0
20240813,160300,791792950,21500,21500,21500,21500,0
20240813,160200,791792950,21500,21500,21500,21500,0
20240813,160100,791792950,21500,21500,21500,21500,0
20240813,160000,791792950,21500,21500,21500,21500,0
20240813,155900,791792950,21500,21500,21500,21500,0
20240813,155800,791792950,21500,21500,21500,21500,0
20240813,155700,791792950,21500,21500,21500,21500,1116
20240813,155600,791792950,21500,21500,21500,21500,0
20240813,155500,791792950,21500,21500,21500,21500,0
20240813,155400,791792950,21500,21500,21500,21500,0
20240813,155300,791792950,21500,21500,21500,21500,0
20240813,155200,791792950,21500,21500,21500,21500,0
20240813,155100,791792950,21500,21500,21500,21500,0
20240813,155000,791792950,21500,21500,21500,21500,0
20240813,154900,791792950,21500,21500,21500,21500,0
20240813,154800,791792950,21500,21500,21500,21500,0
20240813,154700,791792950,21500,21500,21500,21500,0
20240813,154600,791792950,21500,21500,21500,21500,0
20240813,154500,791792950,21500,21500,21500,21500,0
20240813,154400,791792950,21500,21500,21500,21500,0
20240813,154300,791792950,21500,21500,21500,21500,0
20240813,154200,791792950,21500,21500,21500,21500,0
20240813,154100,791792950,21500,21500,21500,21500,0
20240813,154000,791792950,21500,21500,21500,21500,0
20240813,153900,791792950,21500,21500,21500,21500,0
20240813,153800,791792950,21500,21500,21500,21500,0
20240813,153700,791792950,21500,21500,21500,21500,0
20240813,153600,791792950,21500,21500,21500,21500,0
20240813,153500,791792950,21500,21500,21500,21500,0
20240813,153400,791792950,21500,21500,21500,21500,0
20240813,153300,791792950,21500,21500,21500,21500,0
20240813,153200,791792950,21500,21500,21500,21500,0
20240813,153100,791792950,21500,21500,21500,21500,0
20240813,153000,791792950,21500,21500,21500,21500,1116
20240813,152900,767798950,21600,21600,21600,21600,0
20240813,152800,767798950,21600,21600,21600,21600,0
20240813,152700,767798950,21600,21600,21600,21600,0
20240813,152600,767798950,21600,21600,21600,21600,0
20240813,152500,767798950,21600,21600,21600,21600,0
20240813,152400,767798950,21600,21600,21600,21600,0
20240813,152300,767798950,21600,21600,21600,21600,0
20240813,152200,767798950,21600,21600,21600,21600,0
20240813,152100,767798950,21600,21600,21600,21600,0
20240813,152000,767798950,21600,21600,21600,21600,0
20240813,151900,767798950,21600,21500,21600,21500,71
20240813,151800,766271250,21500,21550,21550,21500,30
20240813,151700,765625000,21500,21500,21500,21500,5
20240813,151600,765517500,21500,21550,21550,21450,113
20240813,151500,763087000,21500,21500,21500,21500,26
20240813,151400,762528000,21500,21500,21500,21450,132
20240813,151300,759690250,21500,21500,21500,21500,3
20240813,151200,759625750,21500,21500,21500,21500,25
20240813,151100,759088250,21500,21500,21500,21500,42
20240813,151000,758185250,21500,21500,21500,21500,1
20240813,150900,758163750,21600,21600,21600,21600,0
20240813,150800,758163750,21600,21450,21600,21450,1353
20240813,150700,729041900,21400,21400,21400,21400,13
20240813,150600,728763700,21400,21450,21450,21400,40
20240813,150500,727906200,21400,21400,21400,21400,30
20240813,150400,727264200,21450,21450,21450,21450,25
20240813,150300,726727950,21400,21450,21450,21400,51
20240813,150200,725636500,21450,21450,21450,21450,25
20240813,150100,725100250,21450,21400,21450,21400,9
20240813,150000,724907450,21450,21450,21450,21450,25
20240813,145900,724371200,21400,21400,21400,21400,27
20240813,145800,723793400,21400,21400,21450,21400,97
20240813,145700,721716300,21450,21400,21450,21400,45
20240813,145600,720751300,21450,21450,21450,21450,26
20240813,145500,720193600,21400,21400,21400,21400,28
20240813,145400,719594400,21400,21450,21450,21400,49
20240813,145300,718544100,21400,21400,21400,21400,12
20240813,145200,718287300,21400,21450,21450,21400,6
20240813,145100,718158850,21450,21400,21450,21400,31
20240813,145000,717494200,21400,21400,21400,21400,6
20240813,144900,717365800,21450,21450,21450,21400,111
20240813,144800,714985350,21450,21400,21450,21400,38
20240813,144700,714170900,21400,21400,21400,21400,9
20240813,144600,713978300,21400,21400,21450,21400,66
20240813,144500,712564650,21400,21400,21400,21400,33
20240813,144400,711858450,21450,21450,21450,21450,25
20240813,144300,711322200,21400,21400,21400,21400,1
20240813,144200,711300800,21400,21450,21450,21400,30
20240813,144100,710657550,21400,21400,21400,21400,25
20240813,144000,710122550,21400,21400,21400,21400,64
20240813,143900,708752950,21400,21450,21450,21400,30
20240813,143800,708109700,21400,21400,21400,21400,5
20240813,143700,708002700,21450,21450,21450,21450,25
20240813,143600,707466450,21400,21400,21400,21400,5
20240813,143500,707359450,21450,21450,21450,21450,25
20240813,143400,706823200,21450,21450,21450,21450,0
20240813,143300,706823200,21450,21350,21450,21350,130
20240813,143200,704040200,21400,21400,21400,21400,0
20240813,143100,704040200,21400,21400,21400,21400,0
20240813,143000,704040200,21400,21400,21400,21400,25
20240813,142900,703505200,21350,21350,21350,21350,3
20240813,142800,703441150,21300,21300,21300,21300,5
20240813,142700,703334650,21350,21350,21350,21350,53
20240813,142600,702203100,21350,21300,21350,21300,16
20240813,142500,701862250,21350,21350,21350,21350,265
20240813,142400,696204500,21400,21400,21400,21400,25
20240813,142300,695669500,21350,21350,21350,21350,0
20240813,142200,695669500,21350,21350,21350,21350,5
20240813,142100,695562750,21400,21400,21400,21400,25
20240813,142000,695027750,21400,21400,21400,21400,0
20240813,141900,695027750,21400,21350,21400,21350,205
20240813,141800,690641000,21400,21400,21400,21400,1
20240813,141700,690619600,21400,21400,21400,21400,225
20240813,141600,685804600,21400,21400,21400,21400,0
20240813,141500,685804600,21400,21400,21400,21400,90
20240813,141400,683878600,21400,21400,21400,21400,17
20240813,141300,683514800,21350,21350,21350,21350,5
20240813,141200,683408050,21350,21400,21400,21350,25
20240813,141100,682874250,21400,21400,21400,21400,10
20240813,141000,682660250,21400,21400,21400,21400,25
20240813,140900,682125250,21400,21400,21400,21400,2
20240813,140800,682082450,21350,21350,21350,21350,6
20240813,140700,681954350,21300,21300,21300,21300,0
20240813,140600,681954350,21300,21300,21300,21300,1
20240813,140500,681933050,21300,21300,21300,21300,293
20240813,140400,675692150,21300,21300,21300,21300,25
20240813,140300,675159650,21250,21300,21300,21250,464
20240813,140200,665289650,21250,21250,21250,21250,2
20240813,140100,665247150,21300,21300,21300,21300,433
20240813,140000,656024250,21350,21350,21350,21350,234
20240813,135900,651028350,21350,21350,21350,21350,126
20240813,135800,648338250,21400,21400,21400,21400,26
20240813,135700,647781850,21350,21400,21400,21350,702
20240813,135600,632765050,21400,21450,21500,21400,151
20240813,135500,629528500,21500,21500,21500,21500,1
20240813,135400,629507000,21450,21500,21500,21450,88
20240813,135300,627615250,21500,21500,21500,21500,0
20240813,135200,627615250,21500,21450,21500,21450,125
20240813,135100,624929000,21450,21500,21500,21450,321
20240813,135000,618043400,21500,21500,21550,21500,150
20240813,134900,614816050,21500,21500,21500,21500,0
20240813,134800,614816050,21500,21450,21500,21450,13
20240813,134700,614537150,21500,21500,21500,21450,384
20240813,134600,606283800,21550,21550,21600,21550,102
20240813,134500,604084900,21550,21500,21550,21500,288
20240813,134400,597890550,21500,21500,21500,21500,125
20240813,134300,595203050,21500,21550,21550,21500,405
20240813,134200,586495450,21550,21500,21550,21500,35
20240813,134100,585741800,21550,21550,21550,21500,837
20240813,134000,567711850,21550,21500,21550,21500,862
20240813,133900,549156650,21450,21400,21450,21400,37
20240813,133800,548363150,21450,21450,21450,21450,0
20240813,133700,548363150,21450,21450,21450,21450,27
20240813,133600,547784000,21450,21450,21450,21450,1
20240813,133500,547762550,21450,21450,21450,21450,187
20240813,133400,543751400,21450,21450,21450,21450,371
20240813,133300,535793450,21450,21400,21450,21400,30
20240813,133200,535150200,21400,21400,21400,21400,10
20240813,133100,534936200,21400,21400,21400,21400,0
20240813,133000,534936200,21400,21400,21400,21400,5
20240813,132900,534829200,21450,21450,21450,21450,223
20240813,132800,530045850,21400,21400,21400,21400,4
20240813,132700,529960250,21400,21400,21400,21400,26
20240813,132600,529403850,21400,21400,21400,21400,12
20240813,132500,529147050,21450,21450,21450,21450,0
20240813,132400,529147050,21450,21450,21450,21450,0
20240813,132300,529147050,21450,21400,21450,21400,200
20240813,132200,524860050,21400,21400,21400,21400,60
20240813,132100,523576050,21400,21400,21400,21350,357
20240813,132000,515936750,21400,21400,21400,21400,0
20240813,131900,515936750,21400,21350,21400,21350,130
20240813,131800,513160000,21350,21350,21350,21350,0
20240813,131700,513160000,21350,21350,21350,21350,0
20240813,131600,513160000,21350,21350,21350,21350,76
20240813,131500,511537400,21350,21350,21350,21350,75
20240813,131400,509936150,21350,21350,21350,21350,54
20240813,131300,508783250,21350,21350,21350,21350,28
20240813,131200,508185450,21300,21300,21300,21300,0
20240813,131100,508185450,21300,21300,21300,21300,0
20240813,131000,508185450,21300,21300,21300,21300,100
20240813,130900,506055450,21300,21300,21300,21300,0
20240813,130800,506055450,21300,21300,21300,21300,5
20240813,130700,505948950,21300,21300,21300,21300,0
20240813,130600,505948950,21300,21300,21300,21300,4
20240813,130500,505863750,21300,21300,21300,21300,0
20240813,130400,505863750,21300,21300,21300,21300,40
20240813,130300,505011750,21300,21300,21300,21300,5
20240813,130200,504905250,21350,21350,21350,21350,25
20240813,130100,504371500,21350,21350,21350,21350,0
20240813,130000,504371500,21350,21350,21350,21350,1
20240813,125900,504350150,21350,21350,21350,21350,0
20240813,125800,504350150,21350,21300,21350,21300,30
20240813,125700,503709900,21300,21300,21300,21300,0
20240813,125600,503709900,21300,21300,21300,21300,0
20240813,125500,503709900,21300,21300,21300,21300,5
20240813,125400,503603400,21300,21400,21400,21300,397
20240813,125300,495130450,21450,21400,21450,21400,81
20240813,125200,493394250,21400,21400,21400,21400,0
20240813,125100,493394250,21400,21400,21400,21400,25
20240813,125000,492859250,21400,21400,21400,21400,0
20240813,124900,492859250,21400,21350,21400,21350,99
20240813,124800,490743150,21350,21400,21400,21350,50
20240813,124700,489675550,21450,21450,21450,21450,4
20240813,124600,489589750,21450,21400,21450,21400,285
20240813,124500,483490500,21350,21350,21350,21350,5
20240813,124400,483383750,21350,21350,21350,21350,6
20240813,124300,483255650,21400,21400,21400,21400,0
20240813,124200,483255650,21400,21400,21400,21400,0
20240813,124100,483255650,21400,21400,21400,21400,25
20240813,124000,482720650,21350,21350,21350,21350,0
20240813,123900,482720650,21350,21350,21350,21350,5
20240813,123800,482613900,21350,21350,21350,21350,1
20240813,123700,482592550,21400,21400,21400,21400,0
20240813,123600,482592550,21400,21400,21400,21400,11
20240813,123500,482357150,21400,21400,21400,21400,25
20240813,123400,481822150,21350,21350,21350,21350,0
20240813,123300,481822150,21350,21350,21350,21350,4
20240813,123200,481736750,21350,21350,21350,21350,26
20240813,123100,481181650,21300,21300,21300,21300,0
20240813,123000,481181650,21300,21300,21300,21300,0
20240813,122900,481181650,21300,21300,21300,21300,0
20240813,122800,481181650,21300,21350,21350,21300,265
20240813,122700,475534000,21350,21350,21350,21350,2
20240813,122600,475491300,21350,21350,21350,21350,0
20240813,122500,475491300,21350,21350,21350,21350,0
20240813,122400,475491300,21350,21350,21350,21350,250
20240813,122300,470153800,21300,21300,21300,21300,0
20240813,122200,470153800,21300,21300,21350,21300,373
20240813,122100,462206650,21250,21300,21300,21250,35
20240813,122000,461461400,21300,21300,21300,21300,0
20240813,121900,461461400,21300,21300,21300,21300,0
20240813,121800,461461400,21300,21250,21300,21250,30
20240813,121700,460822650,21250,21250,21250,21250,20
20240813,121600,460397650,21300,21300,21300,21300,1
20240813,121500,460376350,21300,21300,21300,21300,25
20240813,121400,459843850,21250,21250,21250,21250,5
20240813,121300,459737600,21250,21250,21250,21250,0
20240813,121200,459737600,21250,21250,21250,21250,0
20240813,121100,459737600,21250,21250,21250,21250,0
20240813,121000,459737600,21250,21250,21250,21250,20
20240813,120900,459312600,21250,21250,21250,21250,101
20240813,120800,457166350,21250,21250,21250,21250,0
20240813,120700,457166350,21250,21250,21250,21250,4
20240813,120600,457081350,21150,21150,21150,21150,0
20240813,120500,457081350,21150,21150,21150,21150,0
20240813,120400,457081350,21150,21150,21150,21150,0
20240813,120300,457081350,21150,21150,21150,21150,20
20240813,120200,456658350,21200,21150,21200,21150,207
20240813,120100,452270100,21150,21150,21150,21150,0
20240813,120000,452270100,21150,21150,21150,21150,0
20240813,115900,452270100,21150,21150,21150,21150,10
20240813,115800,452058600,21100,21100,21100,21100,5
20240813,115700,451953100,21150,21150,21150,21150,10
20240813,115600,451741600,21100,21100,21100,21100,5
20240813,115500,451636100,21100,21100,21150,21100,82
20240813,115400,449904550,21150,21150,21150,21150,47
20240813,115300,448910500,21150,21150,21150,21150,0
20240813,115200,448910500,21150,21100,21150,21100,30
20240813,115100,448276250,21100,21100,21100,21100,0
20240813,115000,448276250,21100,21100,21100,21100,59
20240813,114900,447031350,21100,21150,21150,21100,105
20240813,114800,444814350,21150,21150,21150,21150,0
20240813,114700,444814350,21150,21150,21150,21100,31
20240813,114600,444158950,21150,21150,21150,21150,0
20240813,114500,444158950,21150,21150,21150,21150,50
20240813,114400,443101450,21150,21150,21150,21150,2
20240813,114300,443059150,21100,21100,21100,21100,0
20240813,114200,443059150,21100,21100,21100,21100,26
20240813,114100,442510550,21050,21050,21050,21050,0
20240813,114000,442510550,21050,21050,21050,21050,41
20240813,113900,441647500,21050,21050,21050,21050,0
20240813,113800,441647500,21050,21050,21100,21050,334
20240813,113700,434603500,21050,21050,21050,21050,0
20240813,113600,434603500,21050,21150,21150,21000,2908
20240813,113500,373431800,21200,21200,21200,21200,0
20240813,113400,373431800,21200,21200,21200,21200,0
20240813,113300,373431800,21200,21200,21200,21200,25
20240813,113200,372901800,21150,21100,21150,21100,10
20240813,113100,372690350,21100,21100,21100,21100,0
20240813,113000,372690350,21100,21100,21100,21100,0
20240813,112900,372690350,21100,21150,21150,21100,366
20240813,112800,364950100,21150,21150,21150,21150,0
20240813,112700,364950100,21150,21150,21150,21150,0
20240813,112600,364950100,21150,21150,21150,21150,0
20240813,112500,364950100,21150,21150,21150,21150,5
20240813,112400,364844350,21200,21200,21200,21200,65
20240813,112300,363466350,21250,21250,21250,21250,0
20240813,112200,363466350,21250,21250,21250,21250,126
20240813,112100,360788850,21250,21250,21250,21250,5
20240813,112000,360682600,21250,21250,21250,21250,0
20240813,111900,360682600,21250,21300,21300,21250,30
20240813,111800,360043850,21300,21300,21300,21300,0
20240813,111700,360043850,21300,21300,21300,21300,0
20240813,111600,360043850,21300,21250,21300,21250,30
20240813,111500,359405100,21300,21300,21300,21300,39
20240813,111400,358574400,21300,21300,21300,21300,10
20240813,111300,358361400,21300,21300,21300,21300,37
20240813,111200,357573300,21300,21300,21300,21300,48
20240813,111100,356550900,21300,21300,21300,21300,0
20240813,111000,356550900,21300,21300,21300,21300,25
20240813,110900,356018400,21250,21200,21250,21200,349
20240813,110800,348607100,21250,21250,21250,21250,0
20240813,110700,348607100,21250,21250,21250,21250,0
20240813,110600,348607100,21250,21250,21300,21250,178
20240813,110500,344823350,21250,21250,21250,21250,739
20240813,110400,329119600,21250,21200,21250,21200,185
20240813,110300,325196200,21200,21200,21200,21200,100
20240813,110200,323076200,21200,21200,21200,21200,0
20240813,110100,323076200,21200,21200,21200,21200,300
20240813,110000,316716200,21200,21250,21250,21200,51
20240813,105900,315633750,21200,21200,21200,21200,1
20240813,105800,315612550,21150,21150,21150,21150,0
20240813,105700,315612550,21150,21150,21150,21150,0
20240813,105600,315612550,21150,21200,21250,21150,220
20240813,105500,310950950,21150,21150,21150,21150,1
20240813,105400,310929800,21150,21200,21200,21150,40
20240813,105300,310082050,21200,21200,21200,21200,0
20240813,105200,310082050,21200,21200,21200,21200,0
20240813,105100,310082050,21200,21150,21200,21150,57
20240813,105000,308875000,21150,21150,21150,21150,5
20240813,104900,308769250,21150,21150,21150,21150,5
20240813,104800,308663500,21150,21150,21150,21150,1
20240813,104700,308642350,21150,21150,21150,21150,70
20240813,104600,307161850,21200,21200,21200,21200,116
20240813,104500,304702650,21200,21100,21200,21100,105
20240813,104400,302480850,21150,21150,21150,21150,0
20240813,104300,302480850,21150,21150,21150,21150,0
20240813,104200,302480850,21150,21150,21150,21150,90
20240813,104100,300577350,21150,21150,21150,21150,26
20240813,104000,300027450,21100,21100,21100,21100,1
20240813,103900,300006350,21100,21100,21100,21100,7
20240813,103800,299858650,21050,21050,21050,21050,0
20240813,103700,299858650,21050,21050,21050,21050,5
20240813,103600,299753400,21050,21050,21050,21050,0
20240813,103500,299753400,21050,21050,21050,21050,0
20240813,103400,299753400,21050,20950,21050,20950,410
20240813,103300,291133600,20950,20950,20950,20950,5
20240813,103200,291028850,20950,20950,20950,20950,0
20240813,103100,291028850,20950,20950,20950,20950,426
20240813,103000,282104150,20950,20950,20950,20950,134
20240813,102900,279296850,21000,21000,21000,21000,0
20240813,102800,279296850,21000,21000,21000,21000,27
20240813,102700,278729850,21000,20950,21050,20950,78
20240813,102600,277093550,21000,21000,21000,21000,217
20240813,102500,272536550,21000,21100,21100,21000,2000
20240813,102400,230522700,21200,21200,21200,21200,0
20240813,102300,230522700,21200,21050,21200,21050,264
20240813,102200,224955750,21000,21000,21000,21000,9
20240813,102100,224766750,21050,21050,21050,21050,57
20240813,102000,223566900,21050,21050,21050,21050,25
20240813,101900,223040650,21050,21050,21050,21050,0
20240813,101800,223040650,21050,20950,21050,20950,142
20240813,101700,220056550,20950,20950,20950,20950,3
20240813,101600,219993700,21000,20950,21000,20950,20
20240813,101500,219573850,20900,20900,20900,20900,0
20240813,101400,219573850,20900,20900,20900,20900,26
20240813,101300,219030450,20850,20850,20900,20800,227
20240813,101200,214289950,20900,20700,20900,20700,175
20240813,101100,210641050,20750,20700,20750,20700,367
20240813,101000,203030900,20700,20700,20700,20700,38
20240813,100900,202244300,20750,20750,20750,20750,91
20240813,100800,200356050,20750,20750,20750,20700,1205
20240813,100700,175385750,20850,20850,20850,20800,279
20240813,100600,169578350,20850,20900,20900,20850,150
20240813,100500,166446650,20900,20900,21000,20900,1167
20240813,100400,142044000,20900,21000,21150,20800,2590
20240813,100300,87901200,21000,20900,21000,20900,202
20240813,100200,83664700,20850,20850,20850,20850,5
20240813,100100,83560450,20850,20850,20850,20850,5
20240813,100000,83456200,20900,20900,20900,20900,40
20240813,095900,82620200,20950,20950,20950,20950,37
20240813,095800,81845050,20950,20950,20950,20950,0
20240813,095700,81845050,20950,20950,20950,20950,0
20240813,095600,81845050,20950,20950,20950,20950,5
20240813,095500,81740300,20950,20950,20950,20950,0
20240813,095400,81740300,20950,20950,20950,20950,5
20240813,095300,81635550,21000,21000,21000,21000,34
20240813,095200,80921550,21000,20950,21000,20950,49
20240813,095100,79894650,20950,20950,21000,20950,4
20240813,095000,79810800,20950,20950,20950,20950,6
20240813,094900,79685100,20900,20850,20900,20850,39
20240813,094800,78870150,20900,20900,20900,20900,2
20240813,094700,78828350,20900,20900,20950,20900,5
20240813,094600,78723700,20900,20900,20900,20900,65
20240813,094500,77365200,20900,20900,20900,20900,0
20240813,094400,77365200,20900,20900,20900,20900,71
20240813,094300,75881300,20850,20800,20850,20800,178
20240813,094200,72170950,20800,20800,20800,20800,10
20240813,094100,71962950,20800,20850,20850,20800,7
20240813,094000,71817250,20900,20800,20900,20800,256
20240813,093900,66492150,20850,20850,20850,20850,1
20240813,093800,66471300,20850,20850,20850,20850,16
20240813,093700,66137700,20850,20850,20850,20850,0
20240813,093600,66137700,20850,20900,20900,20850,400
20240813,093500,57797400,20850,20950,20950,20850,937
20240813,093400,38209900,21000,21000,21000,21000,3
20240813,093300,38146900,21000,21000,21000,21000,0
20240813,093200,38146900,21000,21000,21000,21000,0
20240813,093100,38146900,21000,21000,21000,21000,12
20240813,093000,37894900,21000,21050,21050,21000,43
20240813,092900,36991800,21050,21050,21050,21050,0
20240813,092800,36991800,21050,21050,21050,21050,23
20240813,092700,36507650,21050,21200,21200,21050,812
20240813,092600,19383550,21250,21250,21250,21250,1
20240813,092500,19362300,21250,21250,21250,21250,1
20240813,092400,19341050,21200,21200,21200,21200,0
20240813,092300,19341050,21200,21200,21200,21200,24
20240813,092200,18832250,21200,21200,21200,21200,5
20240813,092100,18726250,21200,21200,21200,21200,3
20240813,092000,18662650,21200,21200,21200,21200,45
20240813,091900,17708650,21250,21250,21250,21250,5
20240813,091800,17602400,21250,21250,21250,21250,52
20240813,091700,16497400,21300,21300,21300,21300,0
20240813,091600,16497400,21300,21300,21300,21300,3
20240813,091500,16433500,21300,21300,21300,21300,4
20240813,091400,16348300,21300,21300,21300,21300,0
20240813,091300,16348300,21300,21250,21300,21250,16
20240813,091200,16007900,21250,21200,21250,21200,164
20240813,091100,12526550,21200,21200,21200,21200,1
20240813,091000,12505350,21150,21200,21200,21150,15
20240813,090900,12187850,21200,21200,21200,21200,15
20240813,090800,11869850,21200,21200,21200,21200,40
20240813,090700,11021850,21250,21250,21250,21250,45
20240813,090600,10065600,21250,21400,21400,21250,119
20240813,090500,7531450,21350,21300,21350,21300,51
20240813,090400,6445100,21300,21300,21300,21300,135
20240813,090300,3569600,21300,21250,21300,21250,105
20240813,090200,1336100,21200,21200,21200,21200,0
20240813,090100,1336100,21200,21200,21200,21200,0
20240813,090000,1336100,21200,21250,21250,21200,63