KissMeData/089980/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195700,611109950,21300,21300,21300,21300,924
20240812,195600,611109950,21300,21300,21300,21300,0
20240812,195500,611109950,21300,21300,21300,21300,0
20240812,195400,611109950,21300,21300,21300,21300,0
20240812,195300,611109950,21300,21300,21300,21300,0
20240812,195200,611109950,21300,21300,21300,21300,0
20240812,195100,611109950,21300,21300,21300,21300,0
20240812,195000,611109950,21300,21300,21300,21300,0
20240812,194900,611109950,21300,21300,21300,21300,0
20240812,194800,611109950,21300,21300,21300,21300,0
20240812,194700,611109950,21300,21300,21300,21300,0
20240812,194600,611109950,21300,21300,21300,21300,0
20240812,194500,611109950,21300,21300,21300,21300,0
20240812,194400,611109950,21300,21300,21300,21300,0
20240812,194300,611109950,21300,21300,21300,21300,0
20240812,194200,611109950,21300,21300,21300,21300,0
20240812,194100,611109950,21300,21300,21300,21300,0
20240812,194000,611109950,21300,21300,21300,21300,0
20240812,193900,611109950,21300,21300,21300,21300,0
20240812,193800,611109950,21300,21300,21300,21300,0
20240812,193700,611109950,21300,21300,21300,21300,0
20240812,193600,611109950,21300,21300,21300,21300,0
20240812,193500,611109950,21300,21300,21300,21300,0
20240812,193400,611109950,21300,21300,21300,21300,0
20240812,193300,611109950,21300,21300,21300,21300,0
20240812,193200,611109950,21300,21300,21300,21300,0
20240812,193100,611109950,21300,21300,21300,21300,0
20240812,193000,611109950,21300,21300,21300,21300,0
20240812,192900,611109950,21300,21300,21300,21300,0
20240812,192800,611109950,21300,21300,21300,21300,0
20240812,192700,611109950,21300,21300,21300,21300,924
20240812,192600,611109950,21300,21300,21300,21300,0
20240812,192500,611109950,21300,21300,21300,21300,0
20240812,192400,611109950,21300,21300,21300,21300,0
20240812,192300,611109950,21300,21300,21300,21300,0
20240812,192200,611109950,21300,21300,21300,21300,0
20240812,192100,611109950,21300,21300,21300,21300,0
20240812,192000,611109950,21300,21300,21300,21300,0
20240812,191900,611109950,21300,21300,21300,21300,0
20240812,191800,611109950,21300,21300,21300,21300,0
20240812,191700,611109950,21300,21300,21300,21300,0
20240812,191600,611109950,21300,21300,21300,21300,0
20240812,191500,611109950,21300,21300,21300,21300,0
20240812,191400,611109950,21300,21300,21300,21300,0
20240812,191300,611109950,21300,21300,21300,21300,0
20240812,191200,611109950,21300,21300,21300,21300,0
20240812,191100,611109950,21300,21300,21300,21300,0
20240812,191000,611109950,21300,21300,21300,21300,0
20240812,190900,611109950,21300,21300,21300,21300,0
20240812,190800,611109950,21300,21300,21300,21300,0
20240812,190700,611109950,21300,21300,21300,21300,0
20240812,190600,611109950,21300,21300,21300,21300,0
20240812,190500,611109950,21300,21300,21300,21300,0
20240812,190400,611109950,21300,21300,21300,21300,0
20240812,190300,611109950,21300,21300,21300,21300,0
20240812,190200,611109950,21300,21300,21300,21300,0
20240812,190100,611109950,21300,21300,21300,21300,0
20240812,190000,611109950,21300,21300,21300,21300,0
20240812,185900,611109950,21300,21300,21300,21300,0
20240812,185800,611109950,21300,21300,21300,21300,0
20240812,185700,611109950,21300,21300,21300,21300,924
20240812,185600,611109950,21300,21300,21300,21300,0
20240812,185500,611109950,21300,21300,21300,21300,0
20240812,185400,611109950,21300,21300,21300,21300,0
20240812,185300,611109950,21300,21300,21300,21300,0
20240812,185200,611109950,21300,21300,21300,21300,0
20240812,185100,611109950,21300,21300,21300,21300,0
20240812,185000,611109950,21300,21300,21300,21300,0
20240812,184900,611109950,21300,21300,21300,21300,0
20240812,184800,611109950,21300,21300,21300,21300,0
20240812,184700,611109950,21300,21300,21300,21300,0
20240812,184600,611109950,21300,21300,21300,21300,0
20240812,184500,611109950,21300,21300,21300,21300,0
20240812,184400,611109950,21300,21300,21300,21300,0
20240812,184300,611109950,21300,21300,21300,21300,0
20240812,184200,611109950,21300,21300,21300,21300,0
20240812,184100,611109950,21300,21300,21300,21300,0
20240812,184000,611109950,21300,21300,21300,21300,0
20240812,183900,611109950,21300,21300,21300,21300,0
20240812,183800,611109950,21300,21300,21300,21300,0
20240812,183700,611109950,21300,21300,21300,21300,0
20240812,183600,611109950,21300,21300,21300,21300,0
20240812,183500,611109950,21300,21300,21300,21300,0
20240812,183400,611109950,21300,21300,21300,21300,0
20240812,183300,611109950,21300,21300,21300,21300,0
20240812,183200,611109950,21300,21300,21300,21300,0
20240812,183100,611109950,21300,21300,21300,21300,0
20240812,183000,611109950,21300,21300,21300,21300,0
20240812,182900,611109950,21300,21300,21300,21300,0
20240812,182800,611109950,21300,21300,21300,21300,0
20240812,182700,611109950,21300,21300,21300,21300,924
20240812,182600,611109950,21300,21300,21300,21300,0
20240812,182500,611109950,21300,21300,21300,21300,0
20240812,182400,611109950,21300,21300,21300,21300,0
20240812,182300,611109950,21300,21300,21300,21300,0
20240812,182200,611109950,21300,21300,21300,21300,0
20240812,182100,611109950,21300,21300,21300,21300,0
20240812,182000,611109950,21300,21300,21300,21300,0
20240812,181900,611109950,21300,21300,21300,21300,0
20240812,181800,611109950,21300,21300,21300,21300,0
20240812,181700,611109950,21300,21300,21300,21300,0
20240812,181600,611109950,21300,21300,21300,21300,0
20240812,181500,611109950,21300,21300,21300,21300,0
20240812,181400,611109950,21300,21300,21300,21300,0
20240812,181300,611109950,21300,21300,21300,21300,0
20240812,181200,611109950,21300,21300,21300,21300,0
20240812,181100,611109950,21300,21300,21300,21300,0
20240812,181000,611109950,21300,21300,21300,21300,0
20240812,180900,611109950,21300,21300,21300,21300,0
20240812,180800,611109950,21300,21300,21300,21300,0
20240812,180700,611109950,21300,21300,21300,21300,0
20240812,180600,611109950,21300,21300,21300,21300,0
20240812,180500,611109950,21300,21300,21300,21300,0
20240812,180400,611109950,21300,21300,21300,21300,0
20240812,180300,611109950,21300,21300,21300,21300,0
20240812,180200,611109950,21300,21300,21300,21300,0
20240812,180100,611109950,21300,21300,21300,21300,0
20240812,180000,611109950,21300,21300,21300,21300,0
20240812,175900,611109950,21300,21300,21300,21300,0
20240812,175800,611109950,21300,21300,21300,21300,0
20240812,175700,611109950,21300,21300,21300,21300,924
20240812,175600,611109950,21300,21300,21300,21300,0
20240812,175500,611109950,21300,21300,21300,21300,0
20240812,175400,611109950,21300,21300,21300,21300,0
20240812,175300,611109950,21300,21300,21300,21300,0
20240812,175200,611109950,21300,21300,21300,21300,0
20240812,175100,611109950,21300,21300,21300,21300,0
20240812,175000,611109950,21300,21300,21300,21300,0
20240812,174900,611109950,21300,21300,21300,21300,0
20240812,174800,611109950,21300,21300,21300,21300,0
20240812,174700,611109950,21300,21300,21300,21300,0
20240812,174600,611109950,21300,21300,21300,21300,0
20240812,174500,611109950,21300,21300,21300,21300,0
20240812,174400,611109950,21300,21300,21300,21300,0
20240812,174300,611109950,21300,21300,21300,21300,0
20240812,174200,611109950,21300,21300,21300,21300,0
20240812,174100,611109950,21300,21300,21300,21300,0
20240812,174000,611109950,21300,21300,21300,21300,0
20240812,173900,611109950,21300,21300,21300,21300,0
20240812,173800,611109950,21300,21300,21300,21300,0
20240812,173700,611109950,21300,21300,21300,21300,0
20240812,173600,611109950,21300,21300,21300,21300,0
20240812,173500,611109950,21300,21300,21300,21300,0
20240812,173400,611109950,21300,21300,21300,21300,0
20240812,173300,611109950,21300,21300,21300,21300,0
20240812,173200,611109950,21300,21300,21300,21300,0
20240812,173100,611109950,21300,21300,21300,21300,0
20240812,173000,611109950,21300,21300,21300,21300,0
20240812,172900,611109950,21300,21300,21300,21300,0
20240812,172800,611109950,21300,21300,21300,21300,0
20240812,172700,611109950,21300,21300,21300,21300,924
20240812,172600,611109950,21300,21300,21300,21300,0
20240812,172500,611109950,21300,21300,21300,21300,0
20240812,172400,611109950,21300,21300,21300,21300,0
20240812,172300,611109950,21300,21300,21300,21300,0
20240812,172200,611109950,21300,21300,21300,21300,0
20240812,172100,611109950,21300,21300,21300,21300,0
20240812,172000,611109950,21300,21300,21300,21300,0
20240812,171900,611109950,21300,21300,21300,21300,0
20240812,171800,611109950,21300,21300,21300,21300,0
20240812,171700,611109950,21300,21300,21300,21300,0
20240812,171600,611109950,21300,21300,21300,21300,0
20240812,171500,611109950,21300,21300,21300,21300,0
20240812,171400,611109950,21300,21300,21300,21300,0
20240812,171300,611109950,21300,21300,21300,21300,0
20240812,171200,611109950,21300,21300,21300,21300,0
20240812,171100,611109950,21300,21300,21300,21300,0
20240812,171000,611109950,21300,21300,21300,21300,0
20240812,170900,611109950,21300,21300,21300,21300,0
20240812,170800,611109950,21300,21300,21300,21300,0
20240812,170700,611109950,21300,21300,21300,21300,0
20240812,170600,611109950,21300,21300,21300,21300,0
20240812,170500,611109950,21300,21300,21300,21300,0
20240812,170400,611109950,21300,21300,21300,21300,0
20240812,170300,611109950,21300,21300,21300,21300,0
20240812,170200,611109950,21300,21300,21300,21300,0
20240812,170100,611109950,21300,21300,21300,21300,0
20240812,170000,611109950,21300,21300,21300,21300,0
20240812,165900,611109950,21300,21300,21300,21300,0
20240812,165800,611109950,21300,21300,21300,21300,0
20240812,165700,611109950,21300,21300,21300,21300,924
20240812,165600,611109950,21300,21300,21300,21300,0
20240812,165500,611109950,21300,21300,21300,21300,0
20240812,165400,611109950,21300,21300,21300,21300,0
20240812,165300,611109950,21300,21300,21300,21300,0
20240812,165200,611109950,21300,21300,21300,21300,0
20240812,165100,611109950,21300,21300,21300,21300,0
20240812,165000,611109950,21300,21300,21300,21300,0
20240812,164900,611109950,21300,21300,21300,21300,0
20240812,164800,611109950,21300,21300,21300,21300,0
20240812,164700,611109950,21300,21300,21300,21300,0
20240812,164600,611109950,21300,21300,21300,21300,0
20240812,164500,611109950,21300,21300,21300,21300,0
20240812,164400,611109950,21300,21300,21300,21300,0
20240812,164300,611109950,21300,21300,21300,21300,0
20240812,164200,611109950,21300,21300,21300,21300,0
20240812,164100,611109950,21300,21300,21300,21300,0
20240812,164000,611109950,21300,21300,21300,21300,0
20240812,163900,611109950,21300,21300,21300,21300,0
20240812,163800,611109950,21300,21300,21300,21300,0
20240812,163700,611109950,21300,21300,21300,21300,0
20240812,163600,611109950,21300,21300,21300,21300,0
20240812,163500,611109950,21300,21300,21300,21300,0
20240812,163400,611109950,21300,21300,21300,21300,0
20240812,163300,611109950,21300,21300,21300,21300,0
20240812,163200,611109950,21300,21300,21300,21300,0
20240812,163100,611109950,21300,21300,21300,21300,0
20240812,163000,611109950,21300,21300,21300,21300,0
20240812,162900,611109950,21300,21300,21300,21300,0
20240812,162800,611109950,21300,21300,21300,21300,0
20240812,162700,611109950,21300,21300,21300,21300,924
20240812,162600,611109950,21300,21300,21300,21300,0
20240812,162500,611109950,21300,21300,21300,21300,0
20240812,162400,611109950,21300,21300,21300,21300,0
20240812,162300,611109950,21300,21300,21300,21300,0
20240812,162200,611109950,21300,21300,21300,21300,0
20240812,162100,611109950,21300,21300,21300,21300,0
20240812,162000,611109950,21300,21300,21300,21300,0
20240812,161900,611109950,21300,21300,21300,21300,0
20240812,161800,611109950,21300,21300,21300,21300,0
20240812,161700,611109950,21300,21300,21300,21300,0
20240812,161600,611109950,21300,21300,21300,21300,0
20240812,161500,611109950,21300,21300,21300,21300,0
20240812,161400,611109950,21300,21300,21300,21300,0
20240812,161300,611109950,21300,21300,21300,21300,0
20240812,161200,611109950,21300,21300,21300,21300,0
20240812,161100,611109950,21300,21300,21300,21300,0
20240812,161000,611109950,21300,21300,21300,21300,0
20240812,160900,611109950,21300,21300,21300,21300,0
20240812,160800,611109950,21300,21300,21300,21300,0
20240812,160700,611109950,21300,21300,21300,21300,0
20240812,160600,611109950,21300,21300,21300,21300,0
20240812,160500,611109950,21300,21300,21300,21300,0
20240812,160400,611109950,21300,21300,21300,21300,0
20240812,160300,611109950,21300,21300,21300,21300,0
20240812,160200,611109950,21300,21300,21300,21300,0
20240812,160100,611109950,21300,21300,21300,21300,0
20240812,160000,611109950,21300,21300,21300,21300,0
20240812,155900,611109950,21300,21300,21300,21300,0
20240812,155800,611109950,21300,21300,21300,21300,0
20240812,155700,611109950,21300,21300,21300,21300,924
20240812,155600,611109950,21300,21300,21300,21300,0
20240812,155500,611109950,21300,21300,21300,21300,0
20240812,155400,611109950,21300,21300,21300,21300,0
20240812,155300,611109950,21300,21300,21300,21300,0
20240812,155200,611109950,21300,21300,21300,21300,0
20240812,155100,611109950,21300,21300,21300,21300,0
20240812,155000,611109950,21300,21300,21300,21300,0
20240812,154900,611109950,21300,21300,21300,21300,0
20240812,154800,611109950,21300,21300,21300,21300,0
20240812,154700,611109950,21300,21300,21300,21300,0
20240812,154600,611109950,21300,21300,21300,21300,0
20240812,154500,611109950,21300,21300,21300,21300,0
20240812,154400,611109950,21300,21300,21300,21300,0
20240812,154300,611109950,21300,21300,21300,21300,0
20240812,154200,611109950,21300,21300,21300,21300,0
20240812,154100,611109950,21300,21300,21300,21300,0
20240812,154000,611109950,21300,21300,21300,21300,0
20240812,153900,611109950,21300,21300,21300,21300,0
20240812,153800,611109950,21300,21300,21300,21300,0
20240812,153700,611109950,21300,21300,21300,21300,0
20240812,153600,611109950,21300,21300,21300,21300,0
20240812,153500,611109950,21300,21300,21300,21300,0
20240812,153400,611109950,21300,21300,21300,21300,0
20240812,153300,611109950,21300,21300,21300,21300,0
20240812,153200,611109950,21300,21300,21300,21300,0
20240812,153100,611109950,21300,21300,21300,21300,0
20240812,153000,611109950,21300,21300,21300,21300,924
20240812,152900,591428750,21350,21350,21350,21350,0
20240812,152800,591428750,21350,21350,21350,21350,0
20240812,152700,591428750,21350,21350,21350,21350,0
20240812,152600,591428750,21350,21350,21350,21350,0
20240812,152500,591428750,21350,21350,21350,21350,0
20240812,152400,591428750,21350,21350,21350,21350,0
20240812,152300,591428750,21350,21350,21350,21350,0
20240812,152200,591428750,21350,21350,21350,21350,0
20240812,152100,591428750,21350,21350,21350,21350,0
20240812,152000,591428750,21350,21350,21350,21350,0
20240812,151900,591428750,21350,21300,21350,21250,231
20240812,151800,586503850,21250,21250,21300,21250,38
20240812,151700,585696300,21250,21250,21300,21250,97
20240812,151600,583631050,21250,21300,21300,21250,91
20240812,151500,581694550,21250,21250,21300,21250,175
20240812,151400,577969550,21250,21250,21250,21250,6
20240812,151300,577842050,21300,21250,21300,21250,130
20240812,151200,575078300,21300,21300,21300,21300,0
20240812,151100,575078300,21300,21300,21300,21300,25
20240812,151000,574545800,21250,21300,21300,21250,10
20240812,150900,574333150,21300,21250,21300,21250,40
20240812,150800,573481900,21300,21300,21300,21300,78
20240812,150700,571820500,21350,21350,21350,21350,0
20240812,150600,571820500,21350,21300,21350,21300,165
20240812,150500,568301250,21300,21300,21350,21300,211
20240812,150400,563801850,21300,21300,21300,21300,0
20240812,150300,563801850,21300,21250,21300,21250,26
20240812,150200,563248100,21300,21300,21300,21300,49
20240812,150100,562204400,21250,21300,21300,21250,175
20240812,150000,558477300,21300,21350,21350,21300,26
20240812,145900,557922250,21300,21300,21300,21300,6
20240812,145800,557794450,21300,21350,21350,21300,26
20240812,145700,557239400,21350,21300,21350,21300,8
20240812,145600,557068900,21300,21300,21300,21300,2
20240812,145500,557026300,21350,21300,21350,21300,99
20240812,145400,554913050,21250,21250,21250,21250,1
20240812,145300,554891800,21300,21300,21350,21300,125
20240812,145200,552225300,21250,21300,21300,21250,32
20240812,145100,551544000,21250,21300,21300,21250,47
20240812,145000,550542950,21300,21300,21300,21300,0
20240812,144900,550542950,21300,21300,21300,21250,28
20240812,144800,549946650,21300,21300,21300,21250,10
20240812,144700,549733950,21300,21250,21300,21250,27
20240812,144600,549158900,21250,21300,21300,21250,274
20240812,144500,543336200,21300,21300,21300,21300,25
20240812,144400,542803700,21250,21300,21300,21250,1292
20240812,144300,515284500,21350,21350,21350,21350,249
20240812,144200,509968350,21350,21350,21350,21350,7
20240812,144100,509818900,21350,21350,21350,21350,1
20240812,144000,509797550,21350,21350,21350,21350,3
20240812,143900,509733500,21350,21350,21350,21350,13
20240812,143800,509455950,21350,21350,21350,21350,7
20240812,143700,509306500,21400,21350,21400,21350,31
20240812,143600,508643150,21400,21350,21400,21350,31
20240812,143500,507979800,21350,21350,21350,21350,1
20240812,143400,507958450,21350,21400,21400,21350,327
20240812,143300,500975750,21400,21400,21400,21400,128
20240812,143200,498236550,21400,21350,21400,21350,57
20240812,143100,497018350,21400,21400,21400,21400,25
20240812,143000,496483350,21350,21400,21400,21350,27
20240812,142900,495905600,21450,21400,21450,21400,71
20240812,142800,494385350,21400,21350,21400,21350,241
20240812,142700,489228450,21400,21350,21400,21350,429
20240812,142600,480069150,21400,21400,21400,21400,25
20240812,142500,479534150,21350,21350,21350,21350,15
20240812,142400,479213900,21350,21350,21350,21350,82
20240812,142300,477463200,21350,21350,21350,21300,83
20240812,142200,475691200,21350,21350,21350,21350,26
20240812,142100,475136100,21400,21350,21400,21350,325
20240812,142000,468194650,21300,21300,21300,21300,8
20240812,141900,468024250,21350,21350,21350,21350,41
20240812,141800,467148900,21300,21300,21300,21300,36
20240812,141700,466382100,21350,21350,21350,21350,0
20240812,141600,466382100,21350,21300,21350,21300,33
20240812,141500,465677950,21300,21300,21300,21300,0
20240812,141400,465677950,21300,21300,21300,21300,10
20240812,141300,465464950,21300,21300,21350,21300,191
20240812,141200,461387650,21300,21300,21300,21300,0
20240812,141100,461387650,21300,21250,21300,21250,26
20240812,141000,460833900,21300,21300,21300,21300,100
20240812,140900,458703900,21300,21250,21300,21250,23
20240812,140800,458214100,21300,21300,21300,21300,25
20240812,140700,457681600,21300,21250,21300,21250,12
20240812,140600,457426550,21250,21250,21250,21250,2
20240812,140500,457384050,21250,21250,21250,21250,0
20240812,140400,457384050,21250,21300,21300,21250,27
20240812,140300,456809050,21300,21300,21300,21300,1
20240812,140200,456787750,21250,21250,21250,21250,10
20240812,140100,456575250,21250,21300,21300,21250,216
20240812,140000,451974500,21300,21300,21300,21300,0
20240812,135900,451974500,21300,21200,21300,21200,239
20240812,135800,446894950,21250,21250,21250,21250,357
20240812,135700,439308700,21250,21250,21250,21250,6
20240812,135600,439181200,21300,21300,21300,21300,0
20240812,135500,439181200,21300,21300,21300,21300,30
20240812,135400,438542200,21250,21200,21250,21200,482
20240812,135300,428311300,21200,21200,21200,21200,67
20240812,135200,426890900,21250,21200,21250,21200,27
20240812,135100,426317250,21250,21250,21250,21250,25
20240812,135000,425786000,21200,21200,21250,21200,88
20240812,134900,423920350,21250,21250,21250,21250,2
20240812,134800,423877850,21250,21250,21250,21250,1
20240812,134700,423856600,21200,21250,21250,21200,27
20240812,134600,423282950,21200,21200,21200,21200,4
20240812,134500,423198150,21200,21200,21200,21200,7
20240812,134400,423049750,21250,21250,21250,21250,25
20240812,134300,422518500,21200,21200,21200,21200,20
20240812,134200,422094500,21200,21200,21200,21200,1
20240812,134100,422073300,21250,21250,21250,21250,2
20240812,134000,422030800,21200,21200,21200,21200,2
20240812,133900,421988400,21200,21200,21200,21200,0
20240812,133800,421988400,21200,21250,21250,21200,10
20240812,133700,421776250,21250,21250,21250,21250,25
20240812,133600,421245000,21200,21200,21200,21200,1
20240812,133500,421223800,21200,21250,21250,21200,7
20240812,133400,421075150,21200,21200,21200,21200,1
20240812,133300,421053950,21200,21200,21200,21150,176
20240812,133200,417322800,21150,21150,21150,21150,10
20240812,133100,417111300,21150,21100,21150,21100,136
20240812,133000,414235250,21100,21100,21100,21100,12
20240812,132900,413982050,21100,21100,21100,21100,0
20240812,132800,413982050,21100,21100,21100,21100,2
20240812,132700,413939850,21100,21100,21100,21100,0
20240812,132600,413939850,21100,21100,21100,21100,1
20240812,132500,413918750,21100,21100,21100,21100,0
20240812,132400,413918750,21100,21150,21150,21100,527
20240812,132300,402793750,21200,21150,21200,21100,128
20240812,132200,400086600,21100,21100,21100,21100,184
20240812,132100,396204200,21100,21050,21100,21050,26
20240812,132000,395655650,21000,21000,21000,21000,0
20240812,131900,395655650,21000,21100,21100,21000,1099
20240812,131800,372510050,21150,21150,21150,21150,0
20240812,131700,372510050,21150,21150,21150,21150,56
20240812,131600,371325650,21150,21150,21150,21150,1
20240812,131500,371304500,21150,21150,21150,21150,0
20240812,131400,371304500,21150,21150,21150,21150,2
20240812,131300,371262200,21150,21150,21150,21150,0
20240812,131200,371262200,21150,21150,21150,21150,14
20240812,131100,370966100,21150,21150,21150,21150,0
20240812,131000,370966100,21150,21150,21150,21150,200
20240812,130900,366736100,21100,21100,21100,21100,1
20240812,130800,366715000,21150,21150,21150,21150,0
20240812,130700,366715000,21150,21150,21150,21100,293
20240812,130600,360522250,21100,21100,21100,21100,0
20240812,130500,360522250,21100,21100,21100,21100,0
20240812,130400,360522250,21100,21200,21200,21100,26
20240812,130300,359971150,21100,21100,21100,21100,0
20240812,130200,359971150,21100,21100,21100,21100,1
20240812,130100,359950050,21150,21150,21150,21150,33
20240812,130000,359252100,21100,21100,21100,21100,2
20240812,125900,359209900,21200,21200,21200,21200,0
20240812,125800,359209900,21200,21200,21200,21050,2260
20240812,125700,311507300,21200,21200,21200,21200,1
20240812,125600,311486100,21200,21150,21250,21150,610
20240812,125500,298560600,21150,21150,21200,21150,16
20240812,125400,298222000,21200,21200,21200,21200,1
20240812,125300,298200800,21150,21150,21150,21150,0
20240812,125200,298200800,21150,21200,21200,21150,33
20240812,125100,297501600,21150,21150,21150,21150,0
20240812,125000,297501600,21150,21150,21150,21150,1
20240812,124900,297480450,21200,21200,21200,21200,280
20240812,124800,291544450,21200,21250,21250,21200,27
20240812,124700,290970800,21200,21200,21200,21200,0
20240812,124600,290970800,21200,21150,21200,21150,37
20240812,124500,290186450,21150,21150,21150,21150,1
20240812,124400,290165300,21150,21150,21150,21150,0
20240812,124300,290165300,21150,21150,21150,21150,8
20240812,124200,289996100,21150,21150,21150,21150,60
20240812,124100,288727100,21150,21150,21150,21150,1
20240812,124000,288705950,21200,21200,21200,21200,20
20240812,123900,288281950,21200,21200,21200,21200,0
20240812,123800,288281950,21200,21150,21200,21150,11
20240812,123700,288049250,21150,21150,21150,21150,0
20240812,123600,288049250,21150,21100,21150,21100,231
20240812,123500,283165100,21150,21150,21150,21150,399
20240812,123400,274726250,21150,21150,21150,21150,6
20240812,123300,274599350,21150,21200,21200,21150,66
20240812,123200,273200200,21200,21200,21200,21200,0
20240812,123100,273200200,21200,21200,21200,21200,2
20240812,123000,273157800,21200,21200,21200,21200,0
20240812,122900,273157800,21200,21200,21200,21200,1
20240812,122800,273136600,21250,21250,21250,21250,0
20240812,122700,273136600,21250,21200,21250,21200,100
20240812,122600,271014000,21150,21200,21200,21150,242
20240812,122500,265887000,21200,21200,21200,21200,0
20240812,122400,265887000,21200,21200,21200,21200,1
20240812,122300,265865800,21200,21200,21200,21200,0
20240812,122200,265865800,21200,21200,21200,21200,11
20240812,122100,265632600,21200,21200,21250,21200,210
20240812,122000,261170350,21200,21200,21200,21200,0
20240812,121900,261170350,21200,21200,21200,21200,2
20240812,121800,261127950,21150,21150,21150,21150,0
20240812,121700,261127950,21150,21150,21150,21150,1
20240812,121600,261106800,21250,21200,21250,21150,238
20240812,121500,256057800,21150,21150,21150,21150,0
20240812,121400,256057800,21150,21150,21150,21150,331
20240812,121300,249057150,21100,21100,21100,21100,45
20240812,121200,248107650,21050,21050,21050,21050,1
20240812,121100,248086600,21100,21100,21100,21100,128
20240812,121000,245385800,21050,21050,21050,21050,1
20240812,120900,245364750,21100,21100,21100,21100,0
20240812,120800,245364750,21100,21100,21100,21100,86
20240812,120700,243550150,21050,21050,21050,21050,10
20240812,120600,243339650,21050,21050,21050,21050,50
20240812,120500,242287150,21050,21050,21050,21050,21
20240812,120400,241845100,21050,21050,21050,21050,20
20240812,120300,241424100,21050,21050,21050,21050,2
20240812,120200,241382000,21100,21100,21100,21100,0
20240812,120100,241382000,21100,21000,21100,21000,150
20240812,120000,238224500,21000,21000,21000,21000,27
20240812,115900,237657500,21000,21000,21000,21000,25
20240812,115800,237132500,21000,21000,21000,21000,8
20240812,115700,236964500,21050,21050,21050,21050,0
20240812,115600,236964500,21050,21000,21050,21000,16
20240812,115500,236628250,21000,21050,21050,21000,2
20240812,115400,236586200,21000,21000,21000,21000,0
20240812,115300,236586200,21000,21000,21000,21000,2
20240812,115200,236544200,21000,21000,21000,21000,1
20240812,115100,236523200,21000,21000,21000,21000,2
20240812,115000,236481200,21100,21100,21100,21100,0
20240812,114900,236481200,21100,20950,21100,20950,130
20240812,114800,233746450,20950,20950,20950,20950,7
20240812,114700,233599800,20950,20950,20950,20950,1
20240812,114600,233578850,20950,21000,21000,20950,102
20240812,114500,231436950,20950,20950,20950,20950,30
20240812,114400,230808450,20950,20950,20950,20950,2
20240812,114300,230766550,20950,20950,20950,20950,20
20240812,114200,230347550,20950,20950,20950,20950,10
20240812,114100,230138050,20900,20900,20900,20900,1
20240812,114000,230117150,20900,20900,20900,20900,0
20240812,113900,230117150,20900,20900,20900,20900,8
20240812,113800,229949950,20900,20900,20900,20900,0
20240812,113700,229949950,20900,20900,20900,20900,31
20240812,113600,229302050,20900,20900,20900,20900,1
20240812,113500,229281150,20850,20850,20850,20850,0
20240812,113400,229281150,20850,20850,20850,20850,2
20240812,113300,229239450,20900,20850,20900,20850,260
20240812,113200,223808700,20800,20800,20800,20800,1
20240812,113100,223787900,20800,20800,20800,20800,2
20240812,113000,223746300,20750,20750,20750,20750,0
20240812,112900,223746300,20750,20750,20750,20750,76
20240812,112800,222169300,20750,20750,20750,20750,0
20240812,112700,222169300,20750,20750,20750,20750,1
20240812,112600,222148550,20750,20750,20750,20750,0
20240812,112500,222148550,20750,20750,20750,20750,1
20240812,112400,222127800,20750,20750,20750,20750,6
20240812,112300,222003300,20750,20750,20750,20750,0
20240812,112200,222003300,20750,20750,20750,20750,2
20240812,112100,221961800,20750,20750,20750,20750,0
20240812,112000,221961800,20750,20750,20750,20750,1
20240812,111900,221941050,20750,20750,20750,20750,0
20240812,111800,221941050,20750,20750,20750,20750,0
20240812,111700,221941050,20750,20750,20800,20750,321
20240812,111600,215273700,20750,20750,20750,20750,0
20240812,111500,215273700,20750,20750,20750,20750,41
20240812,111400,214422950,20700,20700,20700,20700,0
20240812,111300,214422950,20700,20700,20700,20700,1
20240812,111200,214402250,20750,20750,20750,20750,0
20240812,111100,214402250,20750,20750,20750,20750,0
20240812,111000,214402250,20750,20700,20750,20700,44
20240812,110900,213489350,20700,20700,20700,20700,1
20240812,110800,213468650,20700,20650,20700,20650,4
20240812,110700,213385900,20650,20700,20700,20650,513
20240812,110600,202784950,20700,20700,20700,20700,8
20240812,110500,202619350,20700,20700,20700,20700,0
20240812,110400,202619350,20700,20700,20700,20700,11
20240812,110300,202391650,20700,20750,20750,20700,4
20240812,110200,202308700,20750,20750,20750,20750,215
20240812,110100,197847450,20750,20800,20800,20750,16
20240812,110000,197514700,20750,20750,20750,20750,0
20240812,105900,197514700,20750,20750,20750,20750,230
20240812,105800,192742200,20750,20750,20750,20750,2
20240812,105700,192700700,20800,20800,20800,20800,0
20240812,105600,192700700,20800,20750,20800,20750,4
20240812,105500,192617550,20750,20750,20750,20750,7
20240812,105400,192472300,20800,20750,20800,20750,3
20240812,105300,192410000,20750,20750,20750,20750,0
20240812,105200,192410000,20750,20750,20750,20750,51
20240812,105100,191351750,20750,20750,20750,20750,1
20240812,105000,191331000,20750,20750,20750,20750,7
20240812,104900,191185750,20750,20750,20750,20750,8
20240812,104800,191019750,20850,20800,20850,20800,10
20240812,104700,190811600,20750,20750,20800,20750,43
20240812,104600,189918250,20800,20800,20800,20800,235
20240812,104500,185030250,20800,20800,20800,20800,50
20240812,104400,183990250,20800,20850,20850,20800,194
20240812,104300,179945400,20850,20850,20850,20850,0
20240812,104200,179945400,20850,20950,20950,20850,1232
20240812,104100,154136950,20900,20900,20900,20900,6
20240812,104000,154011550,20900,20900,20900,20900,0
20240812,103900,154011550,20900,20950,20950,20900,34
20240812,103800,153299300,20950,20900,20950,20900,21
20240812,103700,152859650,20900,20900,20900,20900,2
20240812,103600,152817850,20900,20950,21000,20900,67
20240812,103500,151416400,20950,20950,20950,20950,26
20240812,103400,150871700,20950,21000,21000,20950,21
20240812,103300,150431000,20950,20950,20950,20950,0
20240812,103200,150431000,20950,20950,20950,20950,7
20240812,103100,150284350,20950,20950,20950,20950,9
20240812,103000,150095800,20900,20900,20900,20900,2
20240812,102900,150054000,20950,20950,20950,20950,15
20240812,102800,149739750,20950,20950,20950,20950,18
20240812,102700,149362650,21000,21000,21000,21000,1
20240812,102600,149341650,21000,21000,21000,21000,61
20240812,102500,148060650,21000,20950,21000,20950,51
20240812,102400,146991050,20950,20950,20950,20950,15
20240812,102300,146676800,20900,20900,20900,20900,1
20240812,102200,146655900,20950,20950,20950,20950,1
20240812,102100,146634950,20950,20900,20950,20900,21
20240812,102000,146195300,20900,20900,20900,20900,1
20240812,101900,146174400,20950,20950,20950,20950,0
20240812,101800,146174400,20950,20850,20950,20850,20
20240812,101700,145755800,20850,20850,20850,20850,0
20240812,101600,145755800,20850,20900,20900,20850,12
20240812,101500,145505550,20850,20850,20850,20850,0
20240812,101400,145505550,20850,20850,20850,20850,0
20240812,101300,145505550,20850,20950,20950,20850,4
20240812,101200,145421950,20950,20900,20950,20900,6
20240812,101100,145296450,20900,20900,20900,20850,3
20240812,101000,145233800,20850,20850,20850,20850,0
20240812,100900,145233800,20850,20850,20850,20850,0
20240812,100800,145233800,20850,20950,20950,20850,4
20240812,100700,145150200,20850,20950,20950,20850,7
20240812,100600,145004150,20850,20900,20950,20850,4
20240812,100500,144920550,20900,20850,20900,20850,14
20240812,100400,144628450,20850,20850,20850,20850,1
20240812,100300,144607600,20850,20900,20900,20850,15
20240812,100200,144294400,20850,20900,20900,20850,338
20240812,100100,137230800,20900,20950,20950,20900,60
20240812,100000,135973900,20950,20950,20950,20950,11
20240812,095900,135743450,20950,21000,21000,20950,186
20240812,095800,131839750,21000,21000,21000,21000,2
20240812,095700,131797750,21000,21000,21000,21000,7
20240812,095600,131650750,21050,21050,21050,21050,17
20240812,095500,131292900,21050,21100,21100,21050,5
20240812,095400,131187600,21050,21100,21100,21050,10
20240812,095300,130976950,21100,21100,21100,21100,2
20240812,095200,130934750,21050,21050,21100,21050,6
20240812,095100,130808400,21100,21100,21100,21100,9
20240812,095000,130618500,21100,21000,21100,21000,106
20240812,094900,128384300,21000,21000,21000,21000,42
20240812,094800,127502300,21000,21000,21000,21000,21
20240812,094700,127061300,20950,20950,20950,20950,1
20240812,094600,127040350,20950,20950,20950,20950,33
20240812,094500,126349000,20900,20850,20900,20850,45
20240812,094400,125408600,20900,20900,20900,20900,49
20240812,094300,124384500,20900,20900,20900,20850,123
20240812,094200,121814100,20850,21000,21000,20850,416
20240812,094100,113099350,21100,21100,21150,21100,533
20240812,094000,101853000,21100,21000,21150,21000,534
20240812,093900,90613800,20950,20950,20950,20950,0
20240812,093800,90613800,20950,20950,20950,20950,213
20240812,093700,86151450,20950,20850,20950,20850,237
20240812,093600,81189500,20850,20800,20850,20800,24
20240812,093500,80689450,20800,20800,20800,20800,1
20240812,093400,80668650,20800,20800,20800,20800,96
20240812,093300,78671850,20750,20800,20800,20750,32
20240812,093200,78006850,20750,20750,20800,20750,36
20240812,093100,77259750,20750,20800,20800,20750,579
20240812,093000,65221900,20850,20900,20900,20850,77
20240812,092900,63616400,20850,20850,20850,20850,0
20240812,092800,63616400,20850,20900,20900,20850,22
20240812,092700,63156700,20900,20900,20900,20900,0
20240812,092600,63156700,20900,20900,20900,20900,90
20240812,092500,61275700,20950,20950,20950,20950,1
20240812,092400,61254750,20900,20900,20900,20900,0
20240812,092300,61254750,20900,20950,21000,20900,58
20240812,092200,60039650,20950,20950,20950,20950,0
20240812,092100,60039650,20950,20900,20950,20900,104
20240812,092000,57865950,20950,21000,21000,20950,104
20240812,091900,55686450,21000,20950,21050,20950,693
20240812,091800,41110450,21000,21000,21000,21000,25
20240812,091700,40585450,20950,21000,21000,20950,13
20240812,091600,40312600,20950,20900,20950,20900,292
20240812,091500,34198850,20900,20850,20900,20850,95
20240812,091400,32218050,20850,20850,20900,20800,8
20240812,091300,32051400,20800,20800,20800,20800,0
20240812,091200,32051400,20800,20800,20800,20800,1
20240812,091100,32030600,20800,20800,20800,20800,3
20240812,091000,31968200,20800,20800,20800,20800,0
20240812,090900,31968200,20800,20850,20850,20800,52
20240812,090800,30884100,20850,20750,20850,20750,60
20240812,090700,29635950,20700,20750,20750,20700,120
20240812,090600,27146000,20800,20800,20800,20800,23
20240812,090500,26667600,20800,20800,20800,20800,4
20240812,090400,26584400,20800,20750,20800,20750,4
20240812,090300,26501300,20750,20700,20750,20600,22
20240812,090200,26046100,20600,20600,20600,20600,31
20240812,090100,25407500,20650,20450,20650,20450,22
20240812,090000,24954000,20350,20800,20800,20000,1227