KissMeData/089980/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195700,534537500,21550,21550,21550,21550,263
20240819,195600,534537500,21550,21550,21550,21550,0
20240819,195500,534537500,21550,21550,21550,21550,0
20240819,195400,534537500,21550,21550,21550,21550,0
20240819,195300,534537500,21550,21550,21550,21550,0
20240819,195200,534537500,21550,21550,21550,21550,0
20240819,195100,534537500,21550,21550,21550,21550,0
20240819,195000,534537500,21550,21550,21550,21550,0
20240819,194900,534537500,21550,21550,21550,21550,0
20240819,194800,534537500,21550,21550,21550,21550,0
20240819,194700,534537500,21550,21550,21550,21550,0
20240819,194600,534537500,21550,21550,21550,21550,0
20240819,194500,534537500,21550,21550,21550,21550,0
20240819,194400,534537500,21550,21550,21550,21550,0
20240819,194300,534537500,21550,21550,21550,21550,0
20240819,194200,534537500,21550,21550,21550,21550,0
20240819,194100,534537500,21550,21550,21550,21550,0
20240819,194000,534537500,21550,21550,21550,21550,0
20240819,193900,534537500,21550,21550,21550,21550,0
20240819,193800,534537500,21550,21550,21550,21550,0
20240819,193700,534537500,21550,21550,21550,21550,0
20240819,193600,534537500,21550,21550,21550,21550,0
20240819,193500,534537500,21550,21550,21550,21550,0
20240819,193400,534537500,21550,21550,21550,21550,0
20240819,193300,534537500,21550,21550,21550,21550,0
20240819,193200,534537500,21550,21550,21550,21550,0
20240819,193100,534537500,21550,21550,21550,21550,0
20240819,193000,534537500,21550,21550,21550,21550,0
20240819,192900,534537500,21550,21550,21550,21550,0
20240819,192800,534537500,21550,21550,21550,21550,0
20240819,192700,534537500,21550,21550,21550,21550,263
20240819,192600,534537500,21550,21550,21550,21550,0
20240819,192500,534537500,21550,21550,21550,21550,0
20240819,192400,534537500,21550,21550,21550,21550,0
20240819,192300,534537500,21550,21550,21550,21550,0
20240819,192200,534537500,21550,21550,21550,21550,0
20240819,192100,534537500,21550,21550,21550,21550,0
20240819,192000,534537500,21550,21550,21550,21550,0
20240819,191900,534537500,21550,21550,21550,21550,0
20240819,191800,534537500,21550,21550,21550,21550,0
20240819,191700,534537500,21550,21550,21550,21550,0
20240819,191600,534537500,21550,21550,21550,21550,0
20240819,191500,534537500,21550,21550,21550,21550,0
20240819,191400,534537500,21550,21550,21550,21550,0
20240819,191300,534537500,21550,21550,21550,21550,0
20240819,191200,534537500,21550,21550,21550,21550,0
20240819,191100,534537500,21550,21550,21550,21550,0
20240819,191000,534537500,21550,21550,21550,21550,0
20240819,190900,534537500,21550,21550,21550,21550,0
20240819,190800,534537500,21550,21550,21550,21550,0
20240819,190700,534537500,21550,21550,21550,21550,0
20240819,190600,534537500,21550,21550,21550,21550,0
20240819,190500,534537500,21550,21550,21550,21550,0
20240819,190400,534537500,21550,21550,21550,21550,0
20240819,190300,534537500,21550,21550,21550,21550,0
20240819,190200,534537500,21550,21550,21550,21550,0
20240819,190100,534537500,21550,21550,21550,21550,0
20240819,190000,534537500,21550,21550,21550,21550,0
20240819,185900,534537500,21550,21550,21550,21550,0
20240819,185800,534537500,21550,21550,21550,21550,0
20240819,185700,534537500,21550,21550,21550,21550,263
20240819,185600,534537500,21550,21550,21550,21550,0
20240819,185500,534537500,21550,21550,21550,21550,0
20240819,185400,534537500,21550,21550,21550,21550,0
20240819,185300,534537500,21550,21550,21550,21550,0
20240819,185200,534537500,21550,21550,21550,21550,0
20240819,185100,534537500,21550,21550,21550,21550,0
20240819,185000,534537500,21550,21550,21550,21550,0
20240819,184900,534537500,21550,21550,21550,21550,0
20240819,184800,534537500,21550,21550,21550,21550,0
20240819,184700,534537500,21550,21550,21550,21550,0
20240819,184600,534537500,21550,21550,21550,21550,0
20240819,184500,534537500,21550,21550,21550,21550,0
20240819,184400,534537500,21550,21550,21550,21550,0
20240819,184300,534537500,21550,21550,21550,21550,0
20240819,184200,534537500,21550,21550,21550,21550,0
20240819,184100,534537500,21550,21550,21550,21550,0
20240819,184000,534537500,21550,21550,21550,21550,0
20240819,183900,534537500,21550,21550,21550,21550,0
20240819,183800,534537500,21550,21550,21550,21550,0
20240819,183700,534537500,21550,21550,21550,21550,0
20240819,183600,534537500,21550,21550,21550,21550,0
20240819,183500,534537500,21550,21550,21550,21550,0
20240819,183400,534537500,21550,21550,21550,21550,0
20240819,183300,534537500,21550,21550,21550,21550,0
20240819,183200,534537500,21550,21550,21550,21550,0
20240819,183100,534537500,21550,21550,21550,21550,0
20240819,183000,534537500,21550,21550,21550,21550,0
20240819,182900,534537500,21550,21550,21550,21550,0
20240819,182800,534537500,21550,21550,21550,21550,0
20240819,182700,534537500,21550,21550,21550,21550,263
20240819,182600,534537500,21550,21550,21550,21550,0
20240819,182500,534537500,21550,21550,21550,21550,0
20240819,182400,534537500,21550,21550,21550,21550,0
20240819,182300,534537500,21550,21550,21550,21550,0
20240819,182200,534537500,21550,21550,21550,21550,0
20240819,182100,534537500,21550,21550,21550,21550,0
20240819,182000,534537500,21550,21550,21550,21550,0
20240819,181900,534537500,21550,21550,21550,21550,0
20240819,181800,534537500,21550,21550,21550,21550,0
20240819,181700,534537500,21550,21550,21550,21550,0
20240819,181600,534537500,21550,21550,21550,21550,0
20240819,181500,534537500,21550,21550,21550,21550,0
20240819,181400,534537500,21550,21550,21550,21550,0
20240819,181300,534537500,21550,21550,21550,21550,0
20240819,181200,534537500,21550,21550,21550,21550,0
20240819,181100,534537500,21550,21550,21550,21550,0
20240819,181000,534537500,21550,21550,21550,21550,0
20240819,180900,534537500,21550,21550,21550,21550,0
20240819,180800,534537500,21550,21550,21550,21550,0
20240819,180700,534537500,21550,21550,21550,21550,0
20240819,180600,534537500,21550,21550,21550,21550,0
20240819,180500,534537500,21550,21550,21550,21550,0
20240819,180400,534537500,21550,21550,21550,21550,0
20240819,180300,534537500,21550,21550,21550,21550,0
20240819,180200,534537500,21550,21550,21550,21550,0
20240819,180100,534537500,21550,21550,21550,21550,0
20240819,180000,534537500,21550,21550,21550,21550,0
20240819,175900,534537500,21550,21550,21550,21550,0
20240819,175800,534537500,21550,21550,21550,21550,0
20240819,175700,534537500,21550,21550,21550,21550,263
20240819,175600,534537500,21550,21550,21550,21550,0
20240819,175500,534537500,21550,21550,21550,21550,0
20240819,175400,534537500,21550,21550,21550,21550,0
20240819,175300,534537500,21550,21550,21550,21550,0
20240819,175200,534537500,21550,21550,21550,21550,0
20240819,175100,534537500,21550,21550,21550,21550,0
20240819,175000,534537500,21550,21550,21550,21550,0
20240819,174900,534537500,21550,21550,21550,21550,0
20240819,174800,534537500,21550,21550,21550,21550,0
20240819,174700,534537500,21550,21550,21550,21550,0
20240819,174600,534537500,21550,21550,21550,21550,0
20240819,174500,534537500,21550,21550,21550,21550,0
20240819,174400,534537500,21550,21550,21550,21550,0
20240819,174300,534537500,21550,21550,21550,21550,0
20240819,174200,534537500,21550,21550,21550,21550,0
20240819,174100,534537500,21550,21550,21550,21550,0
20240819,174000,534537500,21550,21550,21550,21550,0
20240819,173900,534537500,21550,21550,21550,21550,0
20240819,173800,534537500,21550,21550,21550,21550,0
20240819,173700,534537500,21550,21550,21550,21550,0
20240819,173600,534537500,21550,21550,21550,21550,0
20240819,173500,534537500,21550,21550,21550,21550,0
20240819,173400,534537500,21550,21550,21550,21550,0
20240819,173300,534537500,21550,21550,21550,21550,0
20240819,173200,534537500,21550,21550,21550,21550,0
20240819,173100,534537500,21550,21550,21550,21550,0
20240819,173000,534537500,21550,21550,21550,21550,0
20240819,172900,534537500,21550,21550,21550,21550,0
20240819,172800,534537500,21550,21550,21550,21550,0
20240819,172700,534537500,21550,21550,21550,21550,263
20240819,172600,534537500,21550,21550,21550,21550,0
20240819,172500,534537500,21550,21550,21550,21550,0
20240819,172400,534537500,21550,21550,21550,21550,0
20240819,172300,534537500,21550,21550,21550,21550,0
20240819,172200,534537500,21550,21550,21550,21550,0
20240819,172100,534537500,21550,21550,21550,21550,0
20240819,172000,534537500,21550,21550,21550,21550,0
20240819,171900,534537500,21550,21550,21550,21550,0
20240819,171800,534537500,21550,21550,21550,21550,0
20240819,171700,534537500,21550,21550,21550,21550,0
20240819,171600,534537500,21550,21550,21550,21550,0
20240819,171500,534537500,21550,21550,21550,21550,0
20240819,171400,534537500,21550,21550,21550,21550,0
20240819,171300,534537500,21550,21550,21550,21550,0
20240819,171200,534537500,21550,21550,21550,21550,0
20240819,171100,534537500,21550,21550,21550,21550,0
20240819,171000,534537500,21550,21550,21550,21550,0
20240819,170900,534537500,21550,21550,21550,21550,0
20240819,170800,534537500,21550,21550,21550,21550,0
20240819,170700,534537500,21550,21550,21550,21550,0
20240819,170600,534537500,21550,21550,21550,21550,0
20240819,170500,534537500,21550,21550,21550,21550,0
20240819,170400,534537500,21550,21550,21550,21550,0
20240819,170300,534537500,21550,21550,21550,21550,0
20240819,170200,534537500,21550,21550,21550,21550,0
20240819,170100,534537500,21550,21550,21550,21550,0
20240819,170000,534537500,21550,21550,21550,21550,0
20240819,165900,534537500,21550,21550,21550,21550,0
20240819,165800,534537500,21550,21550,21550,21550,0
20240819,165700,534537500,21550,21550,21550,21550,263
20240819,165600,534537500,21550,21550,21550,21550,0
20240819,165500,534537500,21550,21550,21550,21550,0
20240819,165400,534537500,21550,21550,21550,21550,0
20240819,165300,534537500,21550,21550,21550,21550,0
20240819,165200,534537500,21550,21550,21550,21550,0
20240819,165100,534537500,21550,21550,21550,21550,0
20240819,165000,534537500,21550,21550,21550,21550,0
20240819,164900,534537500,21550,21550,21550,21550,0
20240819,164800,534537500,21550,21550,21550,21550,0
20240819,164700,534537500,21550,21550,21550,21550,0
20240819,164600,534537500,21550,21550,21550,21550,0
20240819,164500,534537500,21550,21550,21550,21550,0
20240819,164400,534537500,21550,21550,21550,21550,0
20240819,164300,534537500,21550,21550,21550,21550,0
20240819,164200,534537500,21550,21550,21550,21550,0
20240819,164100,534537500,21550,21550,21550,21550,0
20240819,164000,534537500,21550,21550,21550,21550,0
20240819,163900,534537500,21550,21550,21550,21550,0
20240819,163800,534537500,21550,21550,21550,21550,0
20240819,163700,534537500,21550,21550,21550,21550,0
20240819,163600,534537500,21550,21550,21550,21550,0
20240819,163500,534537500,21550,21550,21550,21550,0
20240819,163400,534537500,21550,21550,21550,21550,0
20240819,163300,534537500,21550,21550,21550,21550,0
20240819,163200,534537500,21550,21550,21550,21550,0
20240819,163100,534537500,21550,21550,21550,21550,0
20240819,163000,534537500,21550,21550,21550,21550,0
20240819,162900,534537500,21550,21550,21550,21550,0
20240819,162800,534537500,21550,21550,21550,21550,0
20240819,162700,534537500,21550,21550,21550,21550,263
20240819,162600,534537500,21550,21550,21550,21550,0
20240819,162500,534537500,21550,21550,21550,21550,0
20240819,162400,534537500,21550,21550,21550,21550,0
20240819,162300,534537500,21550,21550,21550,21550,0
20240819,162200,534537500,21550,21550,21550,21550,0
20240819,162100,534537500,21550,21550,21550,21550,0
20240819,162000,534537500,21550,21550,21550,21550,0
20240819,161900,534537500,21550,21550,21550,21550,0
20240819,161800,534537500,21550,21550,21550,21550,0
20240819,161700,534537500,21550,21550,21550,21550,0
20240819,161600,534537500,21550,21550,21550,21550,0
20240819,161500,534537500,21550,21550,21550,21550,0
20240819,161400,534537500,21550,21550,21550,21550,0
20240819,161300,534537500,21550,21550,21550,21550,0
20240819,161200,534537500,21550,21550,21550,21550,0
20240819,161100,534537500,21550,21550,21550,21550,0
20240819,161000,534537500,21550,21550,21550,21550,0
20240819,160900,534537500,21550,21550,21550,21550,0
20240819,160800,534537500,21550,21550,21550,21550,0
20240819,160700,534537500,21550,21550,21550,21550,0
20240819,160600,534537500,21550,21550,21550,21550,0
20240819,160500,534537500,21550,21550,21550,21550,0
20240819,160400,534537500,21550,21550,21550,21550,0
20240819,160300,534537500,21550,21550,21550,21550,0
20240819,160200,534537500,21550,21550,21550,21550,0
20240819,160100,534537500,21550,21550,21550,21550,0
20240819,160000,534537500,21550,21550,21550,21550,0
20240819,155900,534537500,21550,21550,21550,21550,0
20240819,155800,534537500,21550,21550,21550,21550,0
20240819,155700,534537500,21550,21550,21550,21550,263
20240819,155600,534537500,21550,21550,21550,21550,0
20240819,155500,534537500,21550,21550,21550,21550,0
20240819,155400,534537500,21550,21550,21550,21550,0
20240819,155300,534537500,21550,21550,21550,21550,0
20240819,155200,534537500,21550,21550,21550,21550,0
20240819,155100,534537500,21550,21550,21550,21550,0
20240819,155000,534537500,21550,21550,21550,21550,0
20240819,154900,534537500,21550,21550,21550,21550,0
20240819,154800,534537500,21550,21550,21550,21550,0
20240819,154700,534537500,21550,21550,21550,21550,0
20240819,154600,534537500,21550,21550,21550,21550,0
20240819,154500,534537500,21550,21550,21550,21550,0
20240819,154400,534537500,21550,21550,21550,21550,0
20240819,154300,534537500,21550,21550,21550,21550,0
20240819,154200,534537500,21550,21550,21550,21550,0
20240819,154100,534537500,21550,21550,21550,21550,0
20240819,154000,534537500,21550,21550,21550,21550,0
20240819,153900,534537500,21550,21550,21550,21550,0
20240819,153800,534537500,21550,21550,21550,21550,0
20240819,153700,534537500,21550,21550,21550,21550,0
20240819,153600,534537500,21550,21550,21550,21550,0
20240819,153500,534537500,21550,21550,21550,21550,0
20240819,153400,534537500,21550,21550,21550,21550,0
20240819,153300,534537500,21550,21550,21550,21550,0
20240819,153200,534537500,21550,21550,21550,21550,0
20240819,153100,534537500,21550,21550,21550,21550,0
20240819,153000,534537500,21550,21550,21550,21550,263
20240819,152900,528869850,21600,21600,21600,21600,0
20240819,152800,528869850,21600,21600,21600,21600,0
20240819,152700,528869850,21600,21600,21600,21600,0
20240819,152600,528869850,21600,21600,21600,21600,0
20240819,152500,528869850,21600,21600,21600,21600,0
20240819,152400,528869850,21600,21600,21600,21600,0
20240819,152300,528869850,21600,21600,21600,21600,0
20240819,152200,528869850,21600,21600,21600,21600,0
20240819,152100,528869850,21600,21600,21600,21600,0
20240819,152000,528869850,21600,21600,21600,21600,0
20240819,151900,528869850,21600,21500,21600,21400,211
20240819,151800,524334900,21450,21450,21550,21400,259
20240819,151700,518773050,21450,21500,21500,21450,406
20240819,151600,510063250,21550,21500,21550,21450,57
20240819,151500,508835100,21550,21400,21550,21400,504
20240819,151400,497987750,21500,21500,21500,21500,0
20240819,151300,497987750,21500,21450,21500,21450,58
20240819,151200,496740900,21450,21450,21500,21450,60
20240819,151100,495453850,21500,21450,21550,21450,65
20240819,151000,494054000,21400,21450,21450,21400,14
20240819,150900,493753850,21450,21450,21450,21450,56
20240819,150800,492552650,21550,21400,21550,21400,60
20240819,150700,491260750,21400,21400,21400,21400,10
20240819,150600,491046750,21450,21450,21450,21450,179
20240819,150500,487207200,21550,21550,21550,21550,18
20240819,150400,486819300,21450,21450,21450,21450,123
20240819,150300,484180950,21450,21450,21450,21450,0
20240819,150200,484180950,21450,21400,21450,21400,500
20240819,150100,473467900,21400,21400,21400,21400,163
20240819,150000,469979700,21450,21450,21450,21450,55
20240819,145900,468799950,21400,21450,21450,21400,5
20240819,145800,468692900,21400,21400,21400,21400,4
20240819,145700,468607300,21450,21450,21450,21450,55
20240819,145600,467427550,21450,21450,21450,21400,114
20240819,145500,464987800,21400,21400,21400,21400,150
20240819,145400,461777800,21450,21400,21450,21400,59
20240819,145300,460512450,21400,21400,21400,21400,118
20240819,145200,457987250,21400,21400,21450,21400,11
20240819,145100,457751550,21450,21400,21450,21400,577
20240819,145000,445401000,21400,21350,21400,21350,34
20240819,144900,444675050,21400,21400,21400,21350,57
20240819,144800,443455300,21350,21350,21350,21350,4
20240819,144700,443369900,21400,21400,21400,21400,164
20240819,144600,439860300,21450,21450,21450,21450,15
20240819,144500,439538550,21450,21450,21450,21400,165
20240819,144400,435999500,21450,21450,21450,21450,0
20240819,144300,435999500,21450,21450,21450,21450,0
20240819,144200,435999500,21450,21400,21450,21400,59
20240819,144100,434734150,21450,21450,21450,21450,0
20240819,144000,434734150,21450,21450,21450,21450,0
20240819,143900,434734150,21450,21400,21450,21400,59
20240819,143800,433468800,21400,21400,21400,21400,4
20240819,143700,433383200,21450,21400,21450,21400,87
20240819,143600,431518650,21400,21400,21400,21400,56
20240819,143500,430320250,21400,21400,21400,21400,161
20240819,143400,426874850,21400,21450,21450,21400,90
20240819,143300,424946100,21400,21400,21400,21400,0
20240819,143200,424946100,21400,21400,21400,21400,0
20240819,143100,424946100,21400,21400,21400,21400,172
20240819,143000,421265300,21450,21450,21450,21450,0
20240819,142900,421265300,21450,21450,21450,21450,0
20240819,142800,421265300,21450,21450,21450,21400,6
20240819,142700,421136800,21450,21450,21450,21450,56
20240819,142600,419935600,21450,21450,21450,21450,0
20240819,142500,419935600,21450,21450,21450,21450,0
20240819,142400,419935600,21450,21550,21550,21450,2083
20240819,142300,375129800,21600,21600,21650,21600,15
20240819,142200,374805300,21550,21550,21550,21550,4
20240819,142100,374719100,21550,21550,21550,21550,0
20240819,142000,374719100,21550,21550,21550,21550,0
20240819,141900,374719100,21550,21600,21600,21550,24
20240819,141800,374201750,21650,21600,21650,21600,10
20240819,141700,373985400,21550,21600,21600,21550,16
20240819,141600,373640050,21600,21600,21600,21600,0
20240819,141500,373640050,21600,21600,21600,21600,4
20240819,141400,373553650,21650,21650,21650,21650,56
20240819,141300,372341250,21650,21650,21650,21650,0
20240819,141200,372341250,21650,21650,21650,21650,0
20240819,141100,372341250,21650,21650,21650,21650,0
20240819,141000,372341250,21650,21650,21650,21650,0
20240819,140900,372341250,21650,21600,21650,21600,10
20240819,140800,372124900,21550,21550,21550,21550,0
20240819,140700,372124900,21550,21550,21550,21550,4
20240819,140600,372038700,21600,21600,21600,21600,3
20240819,140500,371973900,21650,21650,21650,21650,0
20240819,140400,371973900,21650,21650,21650,21650,3
20240819,140300,371908950,21600,21600,21600,21600,0
20240819,140200,371908950,21600,21600,21600,21600,0
20240819,140100,371908950,21600,21650,21650,21600,6
20240819,140000,371779200,21600,21550,21600,21550,54
20240819,135900,370613000,21600,21600,21600,21600,54
20240819,135800,369446600,21650,21650,21650,21650,0
20240819,135700,369446600,21650,21650,21650,21650,13
20240819,135600,369165150,21600,21600,21600,21600,63
20240819,135500,367804350,21650,21650,21650,21650,0
20240819,135400,367804350,21650,21600,21650,21600,15
20240819,135300,367479750,21550,21550,21550,21550,0
20240819,135200,367479750,21550,21550,21550,21550,4
20240819,135100,367393550,21600,21600,21600,21600,0
20240819,135000,367393550,21600,21600,21600,21600,55
20240819,134900,366205550,21550,21550,21550,21550,58
20240819,134800,364955650,21550,21550,21550,21550,46
20240819,134700,363964350,21550,21550,21550,21550,55
20240819,134600,362779100,21500,21500,21500,21500,0
20240819,134500,362779100,21500,21500,21500,21500,6
20240819,134400,362650100,21550,21550,21550,21550,67
20240819,134300,361206250,21550,21550,21550,21550,0
20240819,134200,361206250,21550,21550,21550,21550,57
20240819,134100,359977900,21550,21550,21550,21550,4
20240819,134000,359891700,21600,21600,21600,21600,0
20240819,133900,359891700,21600,21600,21600,21600,5
20240819,133800,359783700,21600,21600,21600,21600,0
20240819,133700,359783700,21600,21600,21600,21600,0
20240819,133600,359783700,21600,21600,21600,21600,0
20240819,133500,359783700,21600,21500,21600,21500,59
20240819,133400,358509850,21500,21600,21600,21500,320
20240819,133300,351620000,21550,21550,21550,21550,4
20240819,133200,351533800,21600,21600,21600,21600,0
20240819,133100,351533800,21600,21600,21600,21600,0
20240819,133000,351533800,21600,21550,21600,21550,84
20240819,132900,349720850,21600,21600,21600,21600,6
20240819,132800,349591250,21600,21600,21600,21600,0
20240819,132700,349591250,21600,21600,21600,21600,0
20240819,132600,349591250,21600,21600,21600,21600,46
20240819,132500,348597650,21600,21600,21600,21600,60
20240819,132400,347301650,21550,21550,21550,21550,36
20240819,132300,346525850,21600,21600,21600,21600,0
20240819,132200,346525850,21600,21600,21600,21600,0
20240819,132100,346525850,21600,21600,21600,21600,109
20240819,132000,344171450,21600,21600,21600,21600,0
20240819,131900,344171450,21600,21600,21600,21600,0
20240819,131800,344171450,21600,21550,21600,21550,117
20240819,131700,341647350,21550,21550,21550,21550,0
20240819,131600,341647350,21550,21550,21550,21550,0
20240819,131500,341647350,21550,21550,21550,21500,164
20240819,131400,338113350,21550,21550,21550,21550,195
20240819,131300,333911100,21600,21600,21600,21600,0
20240819,131200,333911100,21600,21600,21600,21600,0
20240819,131100,333911100,21600,21600,21600,21600,0
20240819,131000,333911100,21600,21600,21600,21600,96
20240819,130900,331837500,21600,21600,21600,21600,0
20240819,130800,331837500,21600,21600,21600,21600,0
20240819,130700,331837500,21600,21600,21600,21600,0
20240819,130600,331837500,21600,21600,21700,21550,282
20240819,130500,325731700,21550,21500,21550,21500,109
20240819,130400,323382950,21550,21550,21550,21550,50
20240819,130300,322305450,21550,21550,21550,21550,17
20240819,130200,321939100,21550,21550,21550,21550,0
20240819,130100,321939100,21550,21550,21550,21550,0
20240819,130000,321939100,21550,21550,21550,21550,0
20240819,125900,321939100,21550,21550,21550,21550,0
20240819,125800,321939100,21550,21550,21550,21550,4
20240819,125700,321852900,21600,21600,21600,21600,0
20240819,125600,321852900,21600,21600,21600,21600,0
20240819,125500,321852900,21600,21600,21600,21600,0
20240819,125400,321852900,21600,21550,21600,21550,6
20240819,125300,321723450,21550,21500,21650,21500,76
20240819,125200,320085500,21550,21550,21550,21550,11
20240819,125100,319848450,21550,21550,21550,21550,0
20240819,125000,319848450,21550,21550,21550,21550,0
20240819,124900,319848450,21550,21500,21550,21500,5
20240819,124800,319740800,21500,21500,21500,21500,0
20240819,124700,319740800,21500,21550,21550,21500,100
20240819,124600,317586250,21600,21600,21600,21600,0
20240819,124500,317586250,21600,21600,21600,21600,1
20240819,124400,317564650,21600,21600,21600,21600,0
20240819,124300,317564650,21600,21600,21600,21600,10
20240819,124200,317348650,21650,21600,21650,21600,10
20240819,124100,317132550,21550,21550,21550,21550,41
20240819,124000,316249000,21550,21550,21550,21550,12
20240819,123900,315990400,21550,21550,21550,21550,0
20240819,123800,315990400,21550,21600,21600,21550,15
20240819,123700,315666600,21650,21650,21650,21650,0
20240819,123600,315666600,21650,21650,21650,21650,0
20240819,123500,315666600,21650,21650,21650,21650,0
20240819,123400,315666600,21650,21650,21650,21650,0
20240819,123300,315666600,21650,21650,21650,21650,1
20240819,123200,315644950,21650,21650,21650,21650,0
20240819,123100,315644950,21650,21650,21650,21650,1
20240819,123000,315623300,21700,21700,21700,21700,0
20240819,122900,315623300,21700,21700,21700,21700,0
20240819,122800,315623300,21700,21650,21700,21650,10
20240819,122700,315406550,21550,21650,21650,21550,1030
20240819,122600,293108700,21650,21650,21650,21650,1
20240819,122500,293087050,21600,21600,21600,21600,0
20240819,122400,293087050,21600,21600,21600,21600,4
20240819,122300,293000650,21550,21550,21550,21550,0
20240819,122200,293000650,21550,21550,21550,21550,0
20240819,122100,293000650,21550,21550,21550,21550,0
20240819,122000,293000650,21550,21550,21550,21550,2
20240819,121900,292957550,21650,21550,21650,21550,6
20240819,121800,292828150,21650,21650,21650,21650,0
20240819,121700,292828150,21650,21650,21650,21650,0
20240819,121600,292828150,21650,21650,21650,21650,0
20240819,121500,292828150,21650,21650,21650,21650,0
20240819,121400,292828150,21650,21650,21650,21650,0
20240819,121300,292828150,21650,21650,21650,21650,51
20240819,121200,291724000,21550,21650,21650,21550,53
20240819,121100,290581550,21550,21550,21550,21550,2
20240819,121000,290538450,21550,21550,21550,21550,0
20240819,120900,290538450,21550,21550,21550,21550,0
20240819,120800,290538450,21550,21550,21550,21550,20
20240819,120700,290107450,21600,21550,21600,21550,93
20240819,120600,288103150,21550,21550,21550,21550,0
20240819,120500,288103150,21550,21550,21550,21550,0
20240819,120400,288103150,21550,21550,21550,21550,22
20240819,120300,287629050,21600,21550,21600,21550,30
20240819,120200,286982050,21550,21550,21550,21550,0
20240819,120100,286982050,21550,21550,21550,21550,16
20240819,120000,286637250,21550,21550,21550,21550,1
20240819,115900,286615700,21550,21550,21550,21550,2
20240819,115800,286572600,21600,21600,21600,21600,10
20240819,115700,286356600,21600,21600,21600,21600,1
20240819,115600,286335000,21600,21550,21600,21550,14
20240819,115500,286032800,21550,21550,21550,21550,1
20240819,115400,286011250,21600,21600,21600,21600,0
20240819,115300,286011250,21600,21600,21600,21600,55
20240819,115200,284823250,21600,21600,21600,21600,0
20240819,115100,284823250,21600,21600,21600,21600,0
20240819,115000,284823250,21600,21600,21600,21600,0
20240819,114900,284823250,21600,21600,21600,21600,110
20240819,114800,282447250,21600,21600,21600,21600,29
20240819,114700,281820850,21650,21650,21650,21650,0
20240819,114600,281820850,21650,21650,21650,21650,0
20240819,114500,281820850,21650,21650,21650,21650,0
20240819,114400,281820850,21650,21650,21650,21650,9
20240819,114300,281626000,21600,21600,21600,21600,28
20240819,114200,281021200,21550,21550,21550,21550,54
20240819,114100,279857500,21600,21600,21600,21600,74
20240819,114000,278259100,21650,21650,21650,21650,0
20240819,113900,278259100,21650,21650,21650,21650,0
20240819,113800,278259100,21650,21600,21650,21600,180
20240819,113700,274371000,21600,21650,21650,21600,104
20240819,113600,272119600,21650,21650,21650,21650,55
20240819,113500,270928850,21600,21600,21600,21600,0
20240819,113400,270928850,21600,21600,21600,21600,0
20240819,113300,270928850,21600,21650,21700,21600,418
20240819,113200,261860500,21600,21600,21600,21600,0
20240819,113100,261860500,21600,21650,21700,21600,92
20240819,113000,259872450,21700,21700,21700,21700,30
20240819,112900,259221450,21600,21600,21600,21600,0
20240819,112800,259221450,21600,21600,21600,21600,0
20240819,112700,259221450,21600,21600,21600,21600,0
20240819,112600,259221450,21600,21600,21600,21600,0
20240819,112500,259221450,21600,21600,21600,21600,0
20240819,112400,259221450,21600,21600,21600,21600,39
20240819,112300,258379050,21700,21700,21700,21700,0
20240819,112200,258379050,21700,21600,21700,21600,135
20240819,112100,255458650,21600,21600,21600,21600,0
20240819,112000,255458650,21600,21600,21600,21600,0
20240819,111900,255458650,21600,21600,21600,21600,0
20240819,111800,255458650,21600,21600,21600,21600,30
20240819,111700,254810650,21700,21600,21700,21600,25
20240819,111600,254270350,21600,21600,21600,21600,55
20240819,111500,253082350,21600,21600,21600,21600,0
20240819,111400,253082350,21600,21600,21600,21600,115
20240819,111300,250598350,21600,21600,21600,21600,0
20240819,111200,250598350,21600,21600,21600,21600,0
20240819,111100,250598350,21600,21600,21600,21600,0
20240819,111000,250598350,21600,21600,21600,21600,0
20240819,110900,250598350,21600,21600,21600,21600,0
20240819,110800,250598350,21600,21600,21600,21600,0
20240819,110700,250598350,21600,21600,21600,21600,0
20240819,110600,250598350,21600,21600,21600,21600,55
20240819,110500,249410350,21550,21550,21550,21550,33
20240819,110400,248699200,21550,21600,21600,21550,6
20240819,110300,248569750,21600,21600,21600,21600,0
20240819,110200,248569750,21600,21550,21600,21550,44
20240819,110100,247621500,21550,21500,21600,21500,21
20240819,110000,247169700,21600,21600,21600,21600,0
20240819,105900,247169700,21600,21600,21600,21600,0
20240819,105800,247169700,21600,21550,21600,21550,110
20240819,105700,244796450,21600,21600,21600,21600,0
20240819,105600,244796450,21600,21550,21600,21550,4
20240819,105500,244710200,21500,21500,21500,21500,1
20240819,105400,244688700,21600,21600,21600,21600,0
20240819,105300,244688700,21600,21500,21600,21500,99
20240819,105200,242551500,21600,21600,21600,21600,0
20240819,105100,242551500,21600,21550,21600,21450,72
20240819,105000,241000600,21500,21500,21550,21500,206
20240819,104900,236564250,21550,21700,21700,21450,881
20240819,104800,217601300,21700,21650,21700,21650,4
20240819,104700,217514650,21650,21650,21650,21650,0
20240819,104600,217514650,21650,21650,21650,21650,1
20240819,104500,217493000,21650,21650,21650,21650,0
20240819,104400,217493000,21650,21650,21650,21650,0
20240819,104300,217493000,21650,21600,21700,21600,107
20240819,104200,215181600,21600,21650,21650,21600,303
20240819,104100,208622300,21700,21700,21700,21700,0
20240819,104000,208622300,21700,21600,21700,21600,8
20240819,103900,208449250,21700,21650,21700,21650,2
20240819,103800,208405900,21650,21650,21650,21650,129
20240819,103700,205613050,21700,21700,21700,21700,0
20240819,103600,205613050,21700,21700,21700,21700,197
20240819,103500,201338150,21700,21700,21700,21700,10
20240819,103400,201121150,21700,21700,21700,21700,246
20240819,103300,195782950,21700,21650,21700,21650,64
20240819,103200,194394350,21700,21700,21700,21700,0
20240819,103100,194394350,21700,21700,21700,21700,137
20240819,103000,191421450,21700,21700,21700,21700,12
20240819,102900,191161050,21700,21650,21700,21650,11
20240819,102800,190922500,21650,21700,21700,21650,109
20240819,102700,188557350,21700,21700,21700,21700,13
20240819,102600,188275250,21600,21650,21650,21600,1008
20240819,102500,166452450,21650,21650,21650,21650,6
20240819,102400,166322550,21650,21650,21650,21650,0
20240819,102300,166322550,21650,21600,21650,21600,166
20240819,102200,162736800,21650,21650,21650,21650,21
20240819,102100,162282150,21700,21650,21700,21650,28
20240819,102000,161675900,21650,21650,21650,21650,1
20240819,101900,161654250,21600,21600,21600,21600,0
20240819,101800,161654250,21600,21650,21650,21600,59
20240819,101700,160377100,21600,21600,21600,21600,5
20240819,101600,160269100,21600,21600,21600,21600,0
20240819,101500,160269100,21600,21600,21600,21600,4
20240819,101400,160182700,21650,21650,21650,21650,0
20240819,101300,160182700,21650,21600,21650,21600,61
20240819,101200,158864950,21600,21600,21600,21600,11
20240819,101100,158627350,21600,21550,21600,21550,6
20240819,101000,158498000,21650,21650,21650,21650,10
20240819,100900,158281500,21650,21500,21650,21500,66
20240819,100800,156854100,21500,21550,21550,21500,8
20240819,100700,156681900,21500,21500,21500,21500,6
20240819,100600,156552900,21550,21550,21550,21550,0
20240819,100500,156552900,21550,21550,21550,21550,2
20240819,100400,156509800,21500,21500,21500,21500,4
20240819,100300,156423800,21500,21500,21500,21450,45
20240819,100200,155456850,21500,21550,21550,21500,161
20240819,100100,151993400,21600,21600,21600,21600,1
20240819,100000,151971800,21550,21550,21550,21550,15
20240819,095900,151648550,21550,21650,21650,21550,53
20240819,095800,150506100,21650,21500,21650,21500,102
20240819,095700,148299850,21550,21550,21550,21550,50
20240819,095600,147222350,21650,21600,21700,21600,157
20240819,095500,143815900,21550,21600,21650,21550,188
20240819,095400,139753550,21650,21550,21650,21450,110
20240819,095300,137375700,21500,21500,21500,21500,0
20240819,095200,137375700,21500,21500,21500,21500,7
20240819,095100,137225200,21450,21500,21500,21450,25
20240819,095000,136687900,21600,21600,21600,21600,2
20240819,094900,136644700,21600,21550,21600,21450,19
20240819,094800,136236350,21450,21500,21500,21450,470
20240819,094700,126136200,21550,21550,21550,21500,407
20240819,094600,117380650,21550,21550,21550,21500,112
20240819,094500,114967550,21550,21500,21550,21450,322
20240819,094400,108046150,21450,21350,21900,21350,1648
20240819,094300,72466000,21300,21300,21300,21300,4
20240819,094200,72380800,21400,21400,21400,21400,0
20240819,094100,72380800,21400,21400,21400,21400,44
20240819,094000,71439200,21350,21350,21350,21350,3
20240819,093900,71375150,21350,21300,21350,21300,25
20240819,093800,70841600,21300,21300,21300,21300,42
20240819,093700,69947000,21300,21300,21300,21300,2
20240819,093600,69904400,21350,21300,21350,21300,14
20240819,093500,69606150,21300,21300,21300,21300,12
20240819,093400,69350550,21300,21350,21350,21300,66
20240819,093300,67943700,21300,21300,21300,21300,96
20240819,093200,65898900,21400,21400,21400,21400,0
20240819,093100,65898900,21400,21400,21400,21400,8
20240819,093000,65727700,21400,21350,21400,21300,434
20240819,092900,56462100,21450,21450,21450,21450,7
20240819,092800,56311950,21350,21400,21400,21350,8
20240819,092700,56141050,21450,21350,21450,21350,43
20240819,092600,55218800,21350,21350,21350,21350,249
20240819,092500,49902650,21350,21350,21350,21350,76
20240819,092400,48280050,21350,21400,21400,21350,39
20240819,092300,47447300,21450,21450,21450,21450,0
20240819,092200,47447300,21450,21450,21450,21450,43
20240819,092100,46524950,21300,21400,21400,21300,503
20240819,092000,35787850,21400,21500,21550,21350,380
20240819,091900,27661350,21600,21500,21600,21500,28
20240819,091800,27057950,21450,21450,21450,21450,0
20240819,091700,27057950,21450,21600,21600,21450,363
20240819,091600,19265200,21500,21450,21500,21450,45
20240819,091500,18298050,21350,21350,21350,21350,0
20240819,091400,18298050,21350,21400,21400,21350,116
20240819,091300,15818000,21400,21400,21400,21400,99
20240819,091200,13699400,21400,21400,21400,21350,26
20240819,091100,13143500,21400,21400,21400,21400,18
20240819,091000,12758300,21450,21450,21450,21450,0
20240819,090900,12758300,21450,21450,21450,21450,3
20240819,090800,12693950,21300,21300,21400,21300,71
20240819,090700,11176550,21300,21300,21300,21300,0
20240819,090600,11176550,21300,21500,21500,21300,127
20240819,090500,8469150,21400,21400,21400,21400,1
20240819,090400,8447750,21400,21450,21450,21400,94
20240819,090300,6436100,21500,21450,21500,21450,3
20240819,090200,6371700,21500,21500,21500,21500,20
20240819,090100,5941700,21650,21650,21650,21650,50
20240819,090000,4859200,21700,21500,21700,21500,226