KissMeData/000080/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183000,3892001950,21100,21100,21100,21100,3160
20240828,182900,3892001950,21100,21100,21100,21100,0
20240828,182800,3892001950,21100,21100,21100,21100,0
20240828,182700,3892001950,21100,21100,21100,21100,0
20240828,182600,3892001950,21100,21100,21100,21100,0
20240828,182500,3892001950,21100,21100,21100,21100,0
20240828,182400,3892001950,21100,21100,21100,21100,0
20240828,182300,3892001950,21100,21100,21100,21100,0
20240828,182200,3892001950,21100,21100,21100,21100,0
20240828,182100,3892001950,21100,21100,21100,21100,0
20240828,182000,3892001950,21100,21100,21100,21100,0
20240828,181900,3892001950,21100,21100,21100,21100,0
20240828,181800,3892001950,21100,21100,21100,21100,0
20240828,181700,3892001950,21100,21100,21100,21100,0
20240828,181600,3892001950,21100,21100,21100,21100,0
20240828,181500,3892001950,21100,21100,21100,21100,0
20240828,181400,3892001950,21100,21100,21100,21100,0
20240828,181300,3892001950,21100,21100,21100,21100,0
20240828,181200,3892001950,21100,21100,21100,21100,0
20240828,181100,3892001950,21100,21100,21100,21100,0
20240828,181000,3892001950,21100,21100,21100,21100,0
20240828,180900,3892001950,21100,21100,21100,21100,0
20240828,180800,3892001950,21100,21100,21100,21100,0
20240828,180700,3892001950,21100,21100,21100,21100,0
20240828,180600,3892001950,21100,21100,21100,21100,0
20240828,180500,3892001950,21100,21100,21100,21100,0
20240828,180400,3892001950,21100,21100,21100,21100,0
20240828,180300,3892001950,21100,21100,21100,21100,0
20240828,180200,3892001950,21100,21100,21100,21100,0
20240828,180100,3892001950,21100,21100,21100,21100,0
20240828,180000,3892001950,21100,21100,21100,21100,3160
20240828,175900,3892001950,21100,21100,21100,21100,0
20240828,175800,3892001950,21100,21100,21100,21100,0
20240828,175700,3892001950,21100,21100,21100,21100,0
20240828,175600,3892001950,21100,21100,21100,21100,0
20240828,175500,3892001950,21100,21100,21100,21100,0
20240828,175400,3892001950,21100,21100,21100,21100,0
20240828,175300,3892001950,21100,21100,21100,21100,0
20240828,175200,3892001950,21100,21100,21100,21100,0
20240828,175100,3892001950,21100,21100,21100,21100,0
20240828,175000,3892001950,21100,21100,21100,21100,0
20240828,174900,3892001950,21100,21100,21100,21100,0
20240828,174800,3892001950,21100,21100,21100,21100,0
20240828,174700,3892001950,21100,21100,21100,21100,0
20240828,174600,3892001950,21100,21100,21100,21100,0
20240828,174500,3892001950,21100,21100,21100,21100,0
20240828,174400,3892001950,21100,21100,21100,21100,0
20240828,174300,3892001950,21100,21100,21100,21100,0
20240828,174200,3892001950,21100,21100,21100,21100,0
20240828,174100,3892001950,21100,21100,21100,21100,0
20240828,174000,3892001950,21100,21100,21100,21100,0
20240828,173900,3892001950,21100,21100,21100,21100,0
20240828,173800,3892001950,21100,21100,21100,21100,0
20240828,173700,3892001950,21100,21100,21100,21100,0
20240828,173600,3892001950,21100,21100,21100,21100,0
20240828,173500,3892001950,21100,21100,21100,21100,0
20240828,173400,3892001950,21100,21100,21100,21100,0
20240828,173300,3892001950,21100,21100,21100,21100,0
20240828,173200,3892001950,21100,21100,21100,21100,0
20240828,173100,3892001950,21100,21100,21100,21100,0
20240828,173000,3892001950,21100,21100,21100,21100,3160
20240828,172900,3892001950,21100,21100,21100,21100,0
20240828,172800,3892001950,21100,21100,21100,21100,0
20240828,172700,3892001950,21100,21100,21100,21100,0
20240828,172600,3892001950,21100,21100,21100,21100,0
20240828,172500,3892001950,21100,21100,21100,21100,0
20240828,172400,3892001950,21100,21100,21100,21100,0
20240828,172300,3892001950,21100,21100,21100,21100,0
20240828,172200,3892001950,21100,21100,21100,21100,0
20240828,172100,3892001950,21100,21100,21100,21100,0
20240828,172000,3892001950,21100,21100,21100,21100,0
20240828,171900,3892001950,21100,21100,21100,21100,0
20240828,171800,3892001950,21100,21100,21100,21100,0
20240828,171700,3892001950,21100,21100,21100,21100,0
20240828,171600,3892001950,21100,21100,21100,21100,0
20240828,171500,3892001950,21100,21100,21100,21100,0
20240828,171400,3892001950,21100,21100,21100,21100,0
20240828,171300,3892001950,21100,21100,21100,21100,0
20240828,171200,3892001950,21100,21100,21100,21100,0
20240828,171100,3892001950,21100,21100,21100,21100,0
20240828,171000,3892001950,21100,21100,21100,21100,0
20240828,170900,3892001950,21100,21100,21100,21100,0
20240828,170800,3892001950,21100,21100,21100,21100,0
20240828,170700,3892001950,21100,21100,21100,21100,0
20240828,170600,3892001950,21100,21100,21100,21100,0
20240828,170500,3892001950,21100,21100,21100,21100,0
20240828,170400,3892001950,21100,21100,21100,21100,0
20240828,170300,3892001950,21100,21100,21100,21100,0
20240828,170200,3892001950,21100,21100,21100,21100,0
20240828,170100,3892001950,21100,21100,21100,21100,0
20240828,170000,3892001950,21100,21100,21100,21100,3160
20240828,165900,3892001950,21100,21100,21100,21100,0
20240828,165800,3892001950,21100,21100,21100,21100,0
20240828,165700,3892001950,21100,21100,21100,21100,0
20240828,165600,3892001950,21100,21100,21100,21100,0
20240828,165500,3892001950,21100,21100,21100,21100,0
20240828,165400,3892001950,21100,21100,21100,21100,0
20240828,165300,3892001950,21100,21100,21100,21100,0
20240828,165200,3892001950,21100,21100,21100,21100,0
20240828,165100,3892001950,21100,21100,21100,21100,0
20240828,165000,3892001950,21100,21100,21100,21100,0
20240828,164900,3892001950,21100,21100,21100,21100,0
20240828,164800,3892001950,21100,21100,21100,21100,0
20240828,164700,3892001950,21100,21100,21100,21100,0
20240828,164600,3892001950,21100,21100,21100,21100,0
20240828,164500,3892001950,21100,21100,21100,21100,0
20240828,164400,3892001950,21100,21100,21100,21100,0
20240828,164300,3892001950,21100,21100,21100,21100,0
20240828,164200,3892001950,21100,21100,21100,21100,0
20240828,164100,3892001950,21100,21100,21100,21100,0
20240828,164000,3892001950,21100,21100,21100,21100,0
20240828,163900,3892001950,21100,21100,21100,21100,0
20240828,163800,3892001950,21100,21100,21100,21100,0
20240828,163700,3892001950,21100,21100,21100,21100,0
20240828,163600,3892001950,21100,21100,21100,21100,0
20240828,163500,3892001950,21100,21100,21100,21100,0
20240828,163400,3892001950,21100,21100,21100,21100,0
20240828,163300,3892001950,21100,21100,21100,21100,0
20240828,163200,3892001950,21100,21100,21100,21100,0
20240828,163100,3892001950,21100,21100,21100,21100,0
20240828,163000,3892001950,21100,21100,21100,21100,3160
20240828,162900,3892001950,21100,21100,21100,21100,0
20240828,162800,3892001950,21100,21100,21100,21100,0
20240828,162700,3892001950,21100,21100,21100,21100,0
20240828,162600,3892001950,21100,21100,21100,21100,0
20240828,162500,3892001950,21100,21100,21100,21100,0
20240828,162400,3892001950,21100,21100,21100,21100,0
20240828,162300,3892001950,21100,21100,21100,21100,0
20240828,162200,3892001950,21100,21100,21100,21100,0
20240828,162100,3892001950,21100,21100,21100,21100,0
20240828,162000,3892001950,21100,21100,21100,21100,0
20240828,161900,3892001950,21100,21100,21100,21100,0
20240828,161800,3892001950,21100,21100,21100,21100,0
20240828,161700,3892001950,21100,21100,21100,21100,0
20240828,161600,3892001950,21100,21100,21100,21100,0
20240828,161500,3892001950,21100,21100,21100,21100,0
20240828,161400,3892001950,21100,21100,21100,21100,0
20240828,161300,3892001950,21100,21100,21100,21100,0
20240828,161200,3892001950,21100,21100,21100,21100,0
20240828,161100,3892001950,21100,21100,21100,21100,0
20240828,161000,3892001950,21100,21100,21100,21100,0
20240828,160900,3892001950,21100,21100,21100,21100,0
20240828,160800,3892001950,21100,21100,21100,21100,0
20240828,160700,3892001950,21100,21100,21100,21100,0
20240828,160600,3892001950,21100,21100,21100,21100,0
20240828,160500,3892001950,21100,21100,21100,21100,0
20240828,160400,3892001950,21100,21100,21100,21100,0
20240828,160300,3892001950,21100,21100,21100,21100,0
20240828,160200,3892001950,21100,21100,21100,21100,0
20240828,160100,3892001950,21100,21100,21100,21100,0
20240828,160000,3892001950,21100,21100,21100,21100,3160
20240828,155900,3892001950,21100,21100,21100,21100,0
20240828,155800,3892001950,21100,21100,21100,21100,0
20240828,155700,3892001950,21100,21100,21100,21100,0
20240828,155600,3892001950,21100,21100,21100,21100,0
20240828,155500,3892001950,21100,21100,21100,21100,0
20240828,155400,3892001950,21100,21100,21100,21100,0
20240828,155300,3892001950,21100,21100,21100,21100,0
20240828,155200,3892001950,21100,21100,21100,21100,0
20240828,155100,3892001950,21100,21100,21100,21100,0
20240828,155000,3892001950,21100,21100,21100,21100,0
20240828,154900,3892001950,21100,21100,21100,21100,0
20240828,154800,3892001950,21100,21100,21100,21100,0
20240828,154700,3892001950,21100,21100,21100,21100,0
20240828,154600,3892001950,21100,21100,21100,21100,0
20240828,154500,3892001950,21100,21100,21100,21100,0
20240828,154400,3892001950,21100,21100,21100,21100,0
20240828,154300,3892001950,21100,21100,21100,21100,0
20240828,154200,3892001950,21100,21100,21100,21100,0
20240828,154100,3892001950,21100,21100,21100,21100,0
20240828,154000,3892001950,21100,21100,21100,21100,0
20240828,153900,3892001950,21100,21100,21100,21100,0
20240828,153800,3892001950,21100,21100,21100,21100,0
20240828,153700,3892001950,21100,21100,21100,21100,0
20240828,153600,3892001950,21100,21100,21100,21100,0
20240828,153500,3892001950,21100,21100,21100,21100,0
20240828,153400,3892001950,21100,21100,21100,21100,0
20240828,153300,3892001950,21100,21100,21100,21100,0
20240828,153200,3892001950,21100,21100,21100,21100,0
20240828,153100,3892001950,21100,21100,21100,21100,0
20240828,153000,3892001950,21100,21100,21100,21100,6320
20240828,152900,3825325950,21100,21100,21100,21100,0
20240828,152800,3825325950,21100,21100,21100,21100,0
20240828,152700,3825325950,21100,21100,21100,21100,0
20240828,152600,3825325950,21100,21100,21100,21100,0
20240828,152500,3825325950,21100,21100,21100,21100,0
20240828,152400,3825325950,21100,21100,21100,21100,0
20240828,152300,3825325950,21100,21100,21100,21100,0
20240828,152200,3825325950,21100,21100,21100,21100,0
20240828,152100,3825325950,21100,21100,21100,21100,0
20240828,152000,3825325950,21100,21100,21100,21100,0
20240828,151900,3825325950,21100,21100,21150,21100,189
20240828,151800,3821330450,21100,21100,21150,21100,386
20240828,151700,3813176650,21100,21150,21150,21100,274
20240828,151600,3807395200,21150,21100,21150,21100,55
20240828,151500,3806233700,21100,21150,21150,21050,71
20240828,151400,3804734700,21150,21150,21150,21150,56
20240828,151300,3803550300,21150,21150,21150,21100,99
20240828,151200,3801457400,21100,21100,21100,21100,177
20240828,151100,3797722700,21100,21150,21150,21100,100
20240828,151000,3795610150,21100,21050,21150,21050,93
20240828,150900,3793646650,21100,21050,21100,21050,202
20240828,150800,3789387700,21100,21150,21150,21100,201
20240828,150700,3785145650,21150,21150,21150,21100,184
20240828,150600,3781260900,21100,21050,21150,21050,220
20240828,150500,3776622450,21100,21100,21150,21050,1403
20240828,150400,3747028000,21100,21100,21100,21050,122
20240828,150300,3744456050,21100,21000,21100,21000,440
20240828,150200,3735209100,21050,21100,21100,21050,1250
20240828,150100,3708893400,21100,21100,21100,21100,130
20240828,150000,3706150400,21100,21100,21100,21000,186
20240828,145900,3702230350,21000,21150,21150,21000,12368
20240828,145800,3442177250,21150,21150,21150,21100,83
20240828,145700,3440421850,21150,21100,21150,21100,147
20240828,145600,3437315800,21150,21150,21150,21100,107
20240828,145500,3435052800,21150,21100,21150,21100,709
20240828,145400,3420058150,21150,21100,21150,21100,663
20240828,145300,3406040500,21150,21150,21150,21100,95
20240828,145200,3404031300,21150,21150,21150,21100,644
20240828,145100,3390410750,21100,21150,21200,21100,601
20240828,145000,3377697950,21200,21200,21200,21150,141
20240828,144900,3374710450,21200,21150,21200,21150,91
20240828,144800,3372782550,21200,21150,21200,21100,475
20240828,144700,3362732750,21150,21150,21200,21150,226
20240828,144600,3357948750,21100,21150,21200,21100,103
20240828,144500,3355766300,21200,21050,21200,21050,168
20240828,144400,3352215050,21200,21100,21200,21050,5739
20240828,144300,3231368850,21150,21100,21150,21100,201
20240828,144200,3227119150,21150,21100,21150,21050,999
20240828,144100,3205994950,21100,21200,21200,21050,2781
20240828,144000,3147361400,21200,21200,21200,21150,157
20240828,143900,3144033050,21200,21150,21200,21150,1173
20240828,143800,3119168500,21200,21150,21200,21150,70
20240828,143700,3117685600,21100,21150,21150,21100,1808
20240828,143600,3079446650,21100,21100,21150,21100,113
20240828,143500,3077059000,21150,21150,21150,21100,106
20240828,143400,3074817300,21100,21100,21150,21100,85
20240828,143300,3073019650,21150,21100,21150,21100,195
20240828,143200,3068897650,21150,21100,21150,21100,328
20240828,143100,3061972750,21150,21150,21150,21100,171
20240828,143000,3058358900,21150,21150,21150,21100,137
20240828,142900,3055463700,21150,21100,21150,21100,93
20240828,142800,3053496850,21150,21150,21150,21100,19
20240828,142700,3053095050,21150,21100,21150,21100,87
20240828,142600,3051257300,21100,21150,21150,21100,35
20240828,142500,3050517150,21150,21150,21150,21100,66
20240828,142400,3049123600,21150,21100,21150,21100,215
20240828,142300,3044579350,21100,21150,21150,21100,35
20240828,142200,3043839200,21100,21150,21150,21100,43
20240828,142100,3042929800,21100,21100,21150,21100,132
20240828,142000,3040140400,21150,21100,21150,21100,17
20240828,141900,3039780900,21150,21150,21150,21100,124
20240828,141800,3037160300,21100,21100,21150,21100,187
20240828,141700,3033207600,21100,21150,21150,21100,18
20240828,141600,3032826950,21150,21100,21150,21100,48
20240828,141500,3031812450,21150,21100,21150,21100,199
20240828,141400,3027611750,21100,21100,21150,21100,177
20240828,141300,3023873300,21100,21150,21150,21100,289
20240828,141200,3017768750,21150,21100,21150,21100,119
20240828,141100,3015257000,21150,21100,21150,21100,50
20240828,141000,3014200350,21150,21150,21150,21100,84
20240828,140900,3012423800,21100,21100,21150,21100,514
20240828,140800,3001577550,21100,21100,21150,21100,62
20240828,140700,3000267200,21150,21150,21150,21100,19
20240828,140600,2999865400,21150,21100,21150,21100,148
20240828,140500,2996737650,21100,21150,21150,21100,138
20240828,140400,2993820850,21150,21100,21150,21100,563
20240828,140300,2981939550,21100,21100,21100,21050,63
20240828,140200,2980610300,21100,21100,21100,21100,1
20240828,140100,2980589200,21100,21150,21150,21050,43
20240828,140000,2979679900,21150,21150,21150,21050,328
20240828,135900,2972758250,21100,21100,21100,21100,1114
20240828,135800,2949252850,21100,21100,21150,21100,60
20240828,135700,2947984500,21150,21100,21150,21100,679
20240828,135600,2933652950,21100,21100,21150,21100,15
20240828,135500,2933335800,21150,21100,21150,21100,113
20240828,135400,2930947700,21150,21150,21200,21100,3670
20240828,135300,2853371850,21150,21150,21150,21150,40
20240828,135200,2852525850,21200,21150,21200,21150,119
20240828,135100,2850003700,21150,21150,21200,21150,186
20240828,135000,2846062800,21150,21150,21150,21150,2
20240828,134900,2846020500,21200,21200,21200,21150,264
20240828,134800,2840434400,21200,21150,21200,21150,157
20240828,134700,2837109100,21150,21150,21150,21150,1
20240828,134600,2837087950,21200,21150,21200,21150,63
20240828,134500,2835752400,21150,21150,21150,21150,152
20240828,134400,2832537600,21150,21200,21200,21150,14
20240828,134300,2832241250,21200,21150,21200,21150,122
20240828,134200,2829655000,21150,21150,21150,21150,73
20240828,134100,2828111050,21200,21200,21200,21150,55
20240828,134000,2826945100,21150,21150,21200,21150,59
20240828,133900,2825695400,21150,21150,21200,21150,48
20240828,133800,2824680100,21200,21150,21200,21150,12
20240828,133700,2824425800,21200,21150,21200,21150,90
20240828,133600,2822518550,21150,21150,21150,21150,166
20240828,133500,2819007650,21150,21150,21150,21150,2
20240828,133400,2818965350,21200,21200,21200,21150,58
20240828,133300,2817735800,21150,21150,21200,21150,50
20240828,133200,2816678250,21200,21150,21200,21150,20
20240828,133100,2816255200,21200,21150,21200,21150,2
20240828,133000,2816212850,21150,21150,21200,21150,621
20240828,132900,2803071650,21150,21150,21150,21150,47
20240828,132800,2802077600,21150,21150,21200,21150,5
20240828,132700,2801971800,21200,21150,21200,21150,149
20240828,132600,2798820300,21200,21200,21200,21150,78
20240828,132500,2797166750,21150,21150,21150,21150,2
20240828,132400,2797124450,21150,21150,21150,21150,46
20240828,132300,2796151550,21150,21150,21200,21150,277
20240828,132200,2790292750,21150,21150,21150,21150,98
20240828,132100,2788220050,21150,21150,21200,21150,104
20240828,132000,2786017550,21150,21150,21200,21150,49
20240828,131900,2784978850,21150,21200,21200,21150,2
20240828,131800,2784936500,21150,21100,21150,21100,1071
20240828,131700,2762287150,21100,21150,21150,21100,71
20240828,131600,2760787500,21150,21150,21150,21100,666
20240828,131500,2746734550,21100,21100,21150,21100,377
20240828,131400,2738775800,21100,21100,21100,21100,235
20240828,131300,2733817300,21100,21100,21100,21100,304
20240828,131200,2727402900,21100,21100,21100,21100,47
20240828,131100,2726411200,21150,21150,21150,21100,363
20240828,131000,2718739900,21100,21100,21150,21100,185
20240828,130900,2714836350,21150,21100,21150,21100,108
20240828,130800,2712554450,21150,21150,21150,21150,7
20240828,130700,2712406400,21100,21100,21100,21100,0
20240828,130600,2712406400,21100,21100,21150,21100,78
20240828,130500,2710760550,21100,21150,21150,21100,63
20240828,130400,2709429850,21100,21100,21100,21100,10
20240828,130300,2709218850,21100,21100,21100,21100,65
20240828,130200,2707847350,21150,21150,21150,21150,76
20240828,130100,2706239950,21150,21150,21150,21150,11
20240828,130000,2706007300,21150,21150,21150,21100,58
20240828,125900,2704782900,21100,21100,21100,21100,34
20240828,125800,2704065500,21150,21150,21150,21150,5
20240828,125700,2703959750,21100,21100,21150,21100,130
20240828,125600,2701213600,21150,21150,21150,21150,91
20240828,125500,2699288950,21150,21150,21150,21100,152
20240828,125400,2696081650,21100,21100,21100,21100,47
20240828,125300,2695089950,21100,21150,21150,21100,65
20240828,125200,2693717150,21150,21150,21150,21150,55
20240828,125100,2692553900,21150,21100,21200,21100,1317
20240828,125000,2664707150,21150,21150,21150,21150,5
20240828,124900,2664601400,21200,21200,21200,21200,1
20240828,124800,2664580200,21150,21150,21150,21100,95
20240828,124700,2662572750,21150,21200,21200,21150,53
20240828,124600,2661449200,21200,21150,21200,21150,63
20240828,124500,2660116700,21150,21150,21200,21100,111
20240828,124400,2657771100,21200,21150,21200,21100,605
20240828,124300,2644975350,21150,21100,21150,21100,5167
20240828,124200,2535830150,21050,21050,21050,21050,47
20240828,124100,2534840800,21100,21100,21100,21100,163
20240828,124000,2531401500,21100,21150,21150,21100,71
20240828,123900,2529903350,21050,21050,21100,21050,104
20240828,123800,2527711650,21100,21100,21100,21050,201
20240828,123700,2523472650,21150,21100,21150,21050,8
20240828,123600,2523304000,21050,21150,21150,21050,49
20240828,123500,2522272350,21100,21100,21100,21100,1047
20240828,123400,2500180650,21100,21100,21100,21100,14
20240828,123300,2499885250,21100,21050,21100,21050,53
20240828,123200,2498769300,21100,21100,21100,21100,236
20240828,123100,2493789700,21100,21050,21100,21050,698
20240828,123000,2479096750,21050,21050,21100,21050,101
20240828,122900,2476968500,21150,21100,21150,21100,150
20240828,122800,2473801000,21100,21100,21100,21100,402
20240828,122700,2465318800,21100,21050,21100,21050,124
20240828,122600,2462708100,21050,21100,21100,21050,1434
20240828,122500,2432521650,21100,21050,21100,21050,83
20240828,122400,2430770500,21100,21100,21100,21050,72
20240828,122300,2429253650,21100,21100,21150,21100,1020
20240828,122200,2407731450,21100,21100,21100,21100,1
20240828,122100,2407710350,21100,21100,21100,21100,161
20240828,122000,2404313250,21100,21100,21100,21100,5
20240828,121900,2404207750,21100,21100,21100,21100,332
20240828,121800,2397202550,21100,21100,21100,21100,48
20240828,121700,2396189750,21150,21150,21150,21150,3
20240828,121600,2396126300,21100,21100,21100,21100,31
20240828,121500,2395472200,21100,21100,21100,21100,47
20240828,121400,2394480500,21100,21100,21100,21100,0
20240828,121300,2394480500,21100,21150,21150,21100,48
20240828,121200,2393467200,21100,21100,21100,21100,437
20240828,121100,2384246500,21150,21100,21150,21100,260
20240828,121000,2378760350,21100,21100,21100,21100,93
20240828,120900,2376798050,21100,21050,21150,21050,100
20240828,120800,2374690300,21100,21100,21100,21050,127
20240828,120700,2372014450,21100,21100,21100,21100,100
20240828,120600,2369904450,21100,21050,21100,21050,409
20240828,120500,2361276900,21150,21050,21150,21050,35
20240828,120400,2360539650,21100,21100,21100,21100,85
20240828,120300,2358746150,21100,21100,21100,21050,888
20240828,120200,2340011000,21100,21150,21150,21100,10
20240828,120100,2339799950,21100,21100,21100,21100,123
20240828,120000,2337204650,21100,21100,21100,21100,55
20240828,115900,2336044150,21100,21100,21100,21100,20
20240828,115800,2335622150,21100,21100,21100,21100,0
20240828,115700,2335622150,21100,21100,21100,21100,47
20240828,115600,2334630450,21100,21100,21150,21100,3542
20240828,115500,2259894200,21150,21100,21150,21100,519
20240828,115400,2248943250,21100,21100,21100,21100,649
20240828,115300,2235249350,21150,21150,21150,21150,8
20240828,115200,2235080150,21150,21150,21150,21150,30
20240828,115100,2234445650,21150,21150,21150,21100,773
20240828,115000,2218097200,21150,21200,21200,21150,71
20240828,114900,2216595500,21150,21150,21150,21150,1
20240828,114800,2216574350,21150,21150,21150,21150,65
20240828,114700,2215199600,21200,21150,21200,21150,11
20240828,114600,2214966900,21150,21150,21150,21150,27
20240828,114500,2214395850,21150,21150,21150,21150,49
20240828,114400,2213359500,21200,21150,21200,21150,77
20240828,114300,2211730900,21150,21150,21150,21150,55
20240828,114200,2210567650,21150,21100,21150,21100,95
20240828,114100,2208560800,21200,21200,21200,21200,1
20240828,114000,2208539600,21200,21150,21200,21100,24
20240828,113900,2208032950,21100,21100,21100,21100,48
20240828,113800,2207020150,21100,21200,21200,21100,582
20240828,113700,2194720950,21150,21150,21150,21150,14
20240828,113600,2194424850,21150,21150,21150,21150,48
20240828,113500,2193409650,21200,21200,21200,21200,3
20240828,113400,2193346050,21200,21200,21200,21200,25
20240828,113300,2192816050,21150,21150,21150,21150,48
20240828,113200,2191800850,21200,21200,21200,21200,214
20240828,113100,2187264050,21250,21200,21250,21200,52
20240828,113000,2186161600,21200,21150,21200,21150,1967
20240828,112900,2144479550,21200,21200,21200,21150,46
20240828,112800,2143506550,21200,21200,21200,21200,1
20240828,112700,2143485350,21150,21150,21150,21150,48
20240828,112600,2142470150,21150,21150,21150,21150,5
20240828,112500,2142364400,21200,21150,21200,21150,221
20240828,112400,2137690200,21150,21150,21200,21150,55
20240828,112300,2136526800,21200,21200,21200,21200,56
20240828,112200,2135339600,21200,21200,21200,21200,1
20240828,112100,2135318400,21200,21150,21200,21150,248
20240828,112000,2130063200,21150,21150,21150,21150,6
20240828,111900,2129936300,21150,21150,21150,21050,5342
20240828,111800,2017316000,21150,21150,21150,21150,112
20240828,111700,2014947200,21150,21150,21200,21150,52
20240828,111600,2013847350,21200,21200,21200,21200,4
20240828,111500,2013762550,21200,21150,21200,21150,150
20240828,111400,2010584950,21200,21200,21200,21150,36
20240828,111300,2009822400,21200,21150,21200,21100,779
20240828,111200,1993346750,21150,21100,21150,21100,714
20240828,111100,1978264400,21150,21150,21150,21150,2706
20240828,111000,1921032500,21150,21100,21150,21100,2
20240828,110900,1920990250,21100,21100,21150,21100,302
20240828,110800,1914617850,21150,21150,21150,21150,9
20240828,110700,1914427500,21100,21100,21150,21100,111
20240828,110600,1912085350,21100,21100,21150,21100,319
20240828,110500,1905354400,21150,21150,21150,21150,131
20240828,110400,1902583750,21150,21150,21150,21150,1
20240828,110300,1902562600,21150,21100,21150,21050,69
20240828,110200,1901106850,21150,21100,21150,21100,37
20240828,110100,1900325800,21100,21100,21100,21050,279
20240828,110000,1894445200,21100,21100,21100,21100,244
20240828,105900,1889296800,21100,21100,21100,21100,586
20240828,105800,1876932200,21100,21100,21100,21100,31
20240828,105700,1876278100,21150,21100,21150,21100,117
20240828,105600,1873809250,21150,21100,21150,21100,154
20240828,105500,1870559650,21150,21150,21150,21150,2
20240828,105400,1870517350,21150,21100,21150,21050,2355
20240828,105300,1820828750,21100,21050,21100,21050,164
20240828,105200,1817370900,21050,21050,21050,21050,2973
20240828,105100,1754789250,21050,21050,21100,21000,2513
20240828,105000,1701901000,21050,21050,21050,21050,1155
20240828,104900,1677588250,21100,21050,21100,21050,460
20240828,104800,1667905200,21050,21000,21050,21000,1572
20240828,104700,1634878000,21100,21150,21150,20950,17624
20240828,104600,1264092250,21150,21150,21150,21150,184
20240828,104500,1260200650,21150,21150,21150,21150,50
20240828,104400,1259143150,21150,21150,21150,21150,26
20240828,104300,1258593250,21150,21150,21150,21150,1
20240828,104200,1258572100,21150,21150,21150,21100,488
20240828,104100,1248252850,21150,21150,21150,21100,4393
20240828,104000,1155367600,21150,21150,21150,21100,234
20240828,103900,1150427100,21150,21100,21150,21100,538
20240828,103800,1139054050,21150,21150,21150,21100,1027
20240828,103700,1117336000,21150,21150,21150,21100,567
20240828,103600,1105364250,21150,21100,21150,21100,609
20240828,103500,1092510650,21150,21150,21150,21100,943
20240828,103400,1072571400,21150,21200,21200,21100,4696
20240828,103300,973279900,21200,21200,21200,21150,3324
20240828,103200,902865500,21200,21200,21200,21200,168
20240828,103100,899303900,21250,21250,21250,21250,5
20240828,103000,899197650,21200,21200,21200,21200,49
20240828,102900,898158850,21250,21200,21250,21200,1231
20240828,102800,872061100,21250,21200,21250,21200,191
20240828,102700,868011650,21200,21200,21250,21200,843
20240828,102600,850139900,21250,21250,21250,21250,40
20240828,102500,849289900,21250,21250,21250,21250,91
20240828,102400,847356150,21250,21200,21250,21200,396
20240828,102300,838943600,21250,21200,21250,21200,143
20240828,102200,835906400,21250,21250,21250,21250,13
20240828,102100,835630150,21250,21250,21250,21200,227
20240828,102000,830808850,21250,21300,21300,21250,8998
20240828,101900,639318650,21350,21350,21350,21300,79
20240828,101800,637635650,21350,21300,21350,21300,51
20240828,101700,636549250,21350,21350,21350,21350,115
20240828,101600,634094000,21400,21400,21400,21400,17
20240828,101500,633730200,21350,21300,21350,21300,96
20240828,101400,631683050,21350,21350,21350,21300,101
20240828,101300,629527200,21300,21350,21350,21300,878
20240828,101200,610825750,21350,21300,21350,21300,67
20240828,101100,609398400,21350,21350,21350,21300,494
20240828,101000,598853850,21350,21350,21350,21350,71
20240828,100900,597338000,21350,21300,21350,21300,115
20240828,100800,594888300,21350,21350,21350,21350,3
20240828,100700,594824250,21350,21350,21350,21350,41
20240828,100600,593948900,21350,21300,21350,21300,83
20240828,100500,592180000,21350,21350,21350,21350,0
20240828,100400,592180000,21350,21350,21350,21300,155
20240828,100300,588870800,21350,21300,21350,21300,170
20240828,100200,585243800,21350,21350,21350,21350,93
20240828,100100,583258250,21300,21350,21350,21300,12
20240828,100000,583002100,21350,21300,21350,21300,300
20240828,095900,576605550,21350,21350,21350,21350,14
20240828,095800,576306650,21350,21400,21400,21350,2
20240828,095700,576263900,21350,21300,21350,21300,115
20240828,095600,573812150,21350,21350,21350,21350,273
20240828,095500,567983600,21350,21300,21350,21300,32
20240828,095400,567301900,21300,21300,21350,21300,106
20240828,095300,565041350,21350,21350,21350,21350,228
20240828,095200,560173550,21350,21350,21350,21300,55
20240828,095100,558999400,21350,21300,21350,21300,152
20240828,095000,555756700,21350,21350,21350,21350,231
20240828,094900,550824850,21300,21350,21350,21300,580
20240828,094800,538441900,21350,21300,21350,21300,98
20240828,094700,536352100,21350,21350,21350,21350,73
20240828,094600,534793550,21300,21300,21300,21300,27
20240828,094500,534218450,21300,21300,21400,21300,128
20240828,094400,531485300,21350,21350,21350,21350,316
20240828,094300,524738700,21350,21350,21350,21350,7
20240828,094200,524589250,21350,21400,21400,21350,164
20240828,094100,521084600,21400,21400,21400,21400,1
20240828,094000,521063200,21400,21350,21400,21350,17
20240828,093900,520699550,21350,21300,21350,21300,51
20240828,093800,519613200,21400,21300,21400,21300,382
20240828,093700,511471400,21300,21300,21350,21250,1960
20240828,093600,469728800,21300,21300,21300,21250,59
20240828,093500,468474650,21300,21300,21300,21300,159
20240828,093400,465087950,21300,21250,21300,21250,624
20240828,093300,451798850,21300,21300,21300,21250,369
20240828,093200,443941650,21250,21300,21300,21250,22
20240828,093100,443473800,21300,21300,21300,21250,499
20240828,093000,432869550,21300,21250,21300,21250,83
20240828,092900,431104200,21300,21300,21300,21250,23
20240828,092800,430614800,21300,21250,21300,21250,195
20240828,092700,426468400,21250,21300,21300,21250,423
20240828,092600,417478800,21300,21250,21300,21250,1210
20240828,092500,391705850,21250,21300,21300,21250,491
20240828,092400,381271950,21300,21250,21300,21250,267
20240828,092300,375592850,21300,21300,21300,21250,176
20240828,092200,371844100,21250,21300,21300,21250,47
20240828,092100,370845000,21300,21300,21300,21250,3202
20240828,092000,302651800,21300,21300,21300,21300,576
20240828,091900,290383000,21300,21300,21350,21300,2374
20240828,091800,239816700,21300,21300,21350,21300,140
20240828,091700,236831000,21350,21350,21350,21300,509
20240828,091600,225964100,21350,21400,21400,21350,166
20240828,091500,222414500,21400,21350,21400,21300,553
20240828,091400,210618800,21350,21350,21350,21300,108
20240828,091300,208315450,21350,21350,21400,21300,2565
20240828,091200,153559300,21350,21350,21400,21350,66
20240828,091100,152149650,21400,21400,21400,21350,163
20240828,091000,148661500,21350,21400,21400,21350,417
20240828,090900,139757950,21400,21350,21400,21350,513
20240828,090800,128782950,21350,21350,21400,21350,678
20240828,090700,114307600,21350,21350,21400,21350,1081
20240828,090600,91219950,21350,21350,21350,21350,69
20240828,090500,89746800,21400,21400,21450,21350,249
20240828,090400,84419300,21350,21400,21400,21350,157
20240828,090300,81060150,21400,21450,21450,21350,1902
20240828,090200,40361350,21450,21450,21450,21450,169
20240828,090100,36736300,21450,21400,21450,21400,227
20240828,090000,31878100,21400,21500,21500,21400,1484