KissMeData/010780/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185500,625689600,22050,22050,22050,22050,1257
20240809,185400,625689600,22050,22050,22050,22050,0
20240809,185300,625689600,22050,22050,22050,22050,0
20240809,185200,625689600,22050,22050,22050,22050,0
20240809,185100,625689600,22050,22050,22050,22050,0
20240809,185000,625689600,22050,22050,22050,22050,0
20240809,184900,625689600,22050,22050,22050,22050,0
20240809,184800,625689600,22050,22050,22050,22050,0
20240809,184700,625689600,22050,22050,22050,22050,0
20240809,184600,625689600,22050,22050,22050,22050,0
20240809,184500,625689600,22050,22050,22050,22050,0
20240809,184400,625689600,22050,22050,22050,22050,0
20240809,184300,625689600,22050,22050,22050,22050,0
20240809,184200,625689600,22050,22050,22050,22050,0
20240809,184100,625689600,22050,22050,22050,22050,0
20240809,184000,625689600,22050,22050,22050,22050,0
20240809,183900,625689600,22050,22050,22050,22050,0
20240809,183800,625689600,22050,22050,22050,22050,0
20240809,183700,625689600,22050,22050,22050,22050,0
20240809,183600,625689600,22050,22050,22050,22050,0
20240809,183500,625689600,22050,22050,22050,22050,0
20240809,183400,625689600,22050,22050,22050,22050,0
20240809,183300,625689600,22050,22050,22050,22050,0
20240809,183200,625689600,22050,22050,22050,22050,0
20240809,183100,625689600,22050,22050,22050,22050,0
20240809,183000,625689600,22050,22050,22050,22050,0
20240809,182900,625689600,22050,22050,22050,22050,0
20240809,182800,625689600,22050,22050,22050,22050,0
20240809,182700,625689600,22050,22050,22050,22050,0
20240809,182600,625689600,22050,22050,22050,22050,0
20240809,182500,625689600,22050,22050,22050,22050,1257
20240809,182400,625689600,22050,22050,22050,22050,0
20240809,182300,625689600,22050,22050,22050,22050,0
20240809,182200,625689600,22050,22050,22050,22050,0
20240809,182100,625689600,22050,22050,22050,22050,0
20240809,182000,625689600,22050,22050,22050,22050,0
20240809,181900,625689600,22050,22050,22050,22050,0
20240809,181800,625689600,22050,22050,22050,22050,0
20240809,181700,625689600,22050,22050,22050,22050,0
20240809,181600,625689600,22050,22050,22050,22050,0
20240809,181500,625689600,22050,22050,22050,22050,0
20240809,181400,625689600,22050,22050,22050,22050,0
20240809,181300,625689600,22050,22050,22050,22050,0
20240809,181200,625689600,22050,22050,22050,22050,0
20240809,181100,625689600,22050,22050,22050,22050,0
20240809,181000,625689600,22050,22050,22050,22050,0
20240809,180900,625689600,22050,22050,22050,22050,0
20240809,180800,625689600,22050,22050,22050,22050,0
20240809,180700,625689600,22050,22050,22050,22050,0
20240809,180600,625689600,22050,22050,22050,22050,0
20240809,180500,625689600,22050,22050,22050,22050,0
20240809,180400,625689600,22050,22050,22050,22050,0
20240809,180300,625689600,22050,22050,22050,22050,0
20240809,180200,625689600,22050,22050,22050,22050,0
20240809,180100,625689600,22050,22050,22050,22050,0
20240809,180000,625689600,22050,22050,22050,22050,0
20240809,175900,625689600,22050,22050,22050,22050,0
20240809,175800,625689600,22050,22050,22050,22050,0
20240809,175700,625689600,22050,22050,22050,22050,0
20240809,175600,625689600,22050,22050,22050,22050,0
20240809,175500,625689600,22050,22050,22050,22050,1257
20240809,175400,625689600,22050,22050,22050,22050,0
20240809,175300,625689600,22050,22050,22050,22050,0
20240809,175200,625689600,22050,22050,22050,22050,0
20240809,175100,625689600,22050,22050,22050,22050,0
20240809,175000,625689600,22050,22050,22050,22050,0
20240809,174900,625689600,22050,22050,22050,22050,0
20240809,174800,625689600,22050,22050,22050,22050,0
20240809,174700,625689600,22050,22050,22050,22050,0
20240809,174600,625689600,22050,22050,22050,22050,0
20240809,174500,625689600,22050,22050,22050,22050,0
20240809,174400,625689600,22050,22050,22050,22050,0
20240809,174300,625689600,22050,22050,22050,22050,0
20240809,174200,625689600,22050,22050,22050,22050,0
20240809,174100,625689600,22050,22050,22050,22050,0
20240809,174000,625689600,22050,22050,22050,22050,0
20240809,173900,625689600,22050,22050,22050,22050,0
20240809,173800,625689600,22050,22050,22050,22050,0
20240809,173700,625689600,22050,22050,22050,22050,0
20240809,173600,625689600,22050,22050,22050,22050,0
20240809,173500,625689600,22050,22050,22050,22050,0
20240809,173400,625689600,22050,22050,22050,22050,0
20240809,173300,625689600,22050,22050,22050,22050,0
20240809,173200,625689600,22050,22050,22050,22050,0
20240809,173100,625689600,22050,22050,22050,22050,0
20240809,173000,625689600,22050,22050,22050,22050,0
20240809,172900,625689600,22050,22050,22050,22050,0
20240809,172800,625689600,22050,22050,22050,22050,0
20240809,172700,625689600,22050,22050,22050,22050,0
20240809,172600,625689600,22050,22050,22050,22050,0
20240809,172500,625689600,22050,22050,22050,22050,1257
20240809,172400,625689600,22050,22050,22050,22050,0
20240809,172300,625689600,22050,22050,22050,22050,0
20240809,172200,625689600,22050,22050,22050,22050,0
20240809,172100,625689600,22050,22050,22050,22050,0
20240809,172000,625689600,22050,22050,22050,22050,0
20240809,171900,625689600,22050,22050,22050,22050,0
20240809,171800,625689600,22050,22050,22050,22050,0
20240809,171700,625689600,22050,22050,22050,22050,0
20240809,171600,625689600,22050,22050,22050,22050,0
20240809,171500,625689600,22050,22050,22050,22050,0
20240809,171400,625689600,22050,22050,22050,22050,0
20240809,171300,625689600,22050,22050,22050,22050,0
20240809,171200,625689600,22050,22050,22050,22050,0
20240809,171100,625689600,22050,22050,22050,22050,0
20240809,171000,625689600,22050,22050,22050,22050,0
20240809,170900,625689600,22050,22050,22050,22050,0
20240809,170800,625689600,22050,22050,22050,22050,0
20240809,170700,625689600,22050,22050,22050,22050,0
20240809,170600,625689600,22050,22050,22050,22050,0
20240809,170500,625689600,22050,22050,22050,22050,0
20240809,170400,625689600,22050,22050,22050,22050,0
20240809,170300,625689600,22050,22050,22050,22050,0
20240809,170200,625689600,22050,22050,22050,22050,0
20240809,170100,625689600,22050,22050,22050,22050,0
20240809,170000,625689600,22050,22050,22050,22050,0
20240809,165900,625689600,22050,22050,22050,22050,0
20240809,165800,625689600,22050,22050,22050,22050,0
20240809,165700,625689600,22050,22050,22050,22050,0
20240809,165600,625689600,22050,22050,22050,22050,0
20240809,165500,625689600,22050,22050,22050,22050,1257
20240809,165400,625689600,22050,22050,22050,22050,0
20240809,165300,625689600,22050,22050,22050,22050,0
20240809,165200,625689600,22050,22050,22050,22050,0
20240809,165100,625689600,22050,22050,22050,22050,0
20240809,165000,625689600,22050,22050,22050,22050,0
20240809,164900,625689600,22050,22050,22050,22050,0
20240809,164800,625689600,22050,22050,22050,22050,0
20240809,164700,625689600,22050,22050,22050,22050,0
20240809,164600,625689600,22050,22050,22050,22050,0
20240809,164500,625689600,22050,22050,22050,22050,0
20240809,164400,625689600,22050,22050,22050,22050,0
20240809,164300,625689600,22050,22050,22050,22050,0
20240809,164200,625689600,22050,22050,22050,22050,0
20240809,164100,625689600,22050,22050,22050,22050,0
20240809,164000,625689600,22050,22050,22050,22050,0
20240809,163900,625689600,22050,22050,22050,22050,0
20240809,163800,625689600,22050,22050,22050,22050,0
20240809,163700,625689600,22050,22050,22050,22050,0
20240809,163600,625689600,22050,22050,22050,22050,0
20240809,163500,625689600,22050,22050,22050,22050,0
20240809,163400,625689600,22050,22050,22050,22050,0
20240809,163300,625689600,22050,22050,22050,22050,0
20240809,163200,625689600,22050,22050,22050,22050,0
20240809,163100,625689600,22050,22050,22050,22050,0
20240809,163000,625689600,22050,22050,22050,22050,0
20240809,162900,625689600,22050,22050,22050,22050,0
20240809,162800,625689600,22050,22050,22050,22050,0
20240809,162700,625689600,22050,22050,22050,22050,0
20240809,162600,625689600,22050,22050,22050,22050,0
20240809,162500,625689600,22050,22050,22050,22050,1257
20240809,162400,625689600,22050,22050,22050,22050,0
20240809,162300,625689600,22050,22050,22050,22050,0
20240809,162200,625689600,22050,22050,22050,22050,0
20240809,162100,625689600,22050,22050,22050,22050,0
20240809,162000,625689600,22050,22050,22050,22050,0
20240809,161900,625689600,22050,22050,22050,22050,0
20240809,161800,625689600,22050,22050,22050,22050,0
20240809,161700,625689600,22050,22050,22050,22050,0
20240809,161600,625689600,22050,22050,22050,22050,0
20240809,161500,625689600,22050,22050,22050,22050,0
20240809,161400,625689600,22050,22050,22050,22050,0
20240809,161300,625689600,22050,22050,22050,22050,0
20240809,161200,625689600,22050,22050,22050,22050,0
20240809,161100,625689600,22050,22050,22050,22050,0
20240809,161000,625689600,22050,22050,22050,22050,0
20240809,160900,625689600,22050,22050,22050,22050,0
20240809,160800,625689600,22050,22050,22050,22050,0
20240809,160700,625689600,22050,22050,22050,22050,0
20240809,160600,625689600,22050,22050,22050,22050,0
20240809,160500,625689600,22050,22050,22050,22050,0
20240809,160400,625689600,22050,22050,22050,22050,0
20240809,160300,625689600,22050,22050,22050,22050,0
20240809,160200,625689600,22050,22050,22050,22050,0
20240809,160100,625689600,22050,22050,22050,22050,0
20240809,160000,625689600,22050,22050,22050,22050,0
20240809,155900,625689600,22050,22050,22050,22050,0
20240809,155800,625689600,22050,22050,22050,22050,0
20240809,155700,625689600,22050,22050,22050,22050,0
20240809,155600,625689600,22050,22050,22050,22050,0
20240809,155500,625689600,22050,22050,22050,22050,1257
20240809,155400,625689600,22050,22050,22050,22050,0
20240809,155300,625689600,22050,22050,22050,22050,0
20240809,155200,625689600,22050,22050,22050,22050,0
20240809,155100,625689600,22050,22050,22050,22050,0
20240809,155000,625689600,22050,22050,22050,22050,0
20240809,154900,625689600,22050,22050,22050,22050,0
20240809,154800,625689600,22050,22050,22050,22050,0
20240809,154700,625689600,22050,22050,22050,22050,0
20240809,154600,625689600,22050,22050,22050,22050,0
20240809,154500,625689600,22050,22050,22050,22050,0
20240809,154400,625689600,22050,22050,22050,22050,0
20240809,154300,625689600,22050,22050,22050,22050,0
20240809,154200,625689600,22050,22050,22050,22050,0
20240809,154100,625689600,22050,22050,22050,22050,0
20240809,154000,625689600,22050,22050,22050,22050,0
20240809,153900,625689600,22050,22050,22050,22050,0
20240809,153800,625689600,22050,22050,22050,22050,0
20240809,153700,625689600,22050,22050,22050,22050,0
20240809,153600,625689600,22050,22050,22050,22050,0
20240809,153500,625689600,22050,22050,22050,22050,0
20240809,153400,625689600,22050,22050,22050,22050,0
20240809,153300,625689600,22050,22050,22050,22050,0
20240809,153200,625689600,22050,22050,22050,22050,0
20240809,153100,625689600,22050,22050,22050,22050,0
20240809,153000,625689600,22050,22050,22050,22050,1257
20240809,152900,597972750,22000,22000,22000,22000,0
20240809,152800,597972750,22000,22000,22000,22000,0
20240809,152700,597972750,22000,22000,22000,22000,0
20240809,152600,597972750,22000,22000,22000,22000,0
20240809,152500,597972750,22000,22000,22000,22000,0
20240809,152400,597972750,22000,22000,22000,22000,0
20240809,152300,597972750,22000,22000,22000,22000,0
20240809,152200,597972750,22000,22000,22000,22000,0
20240809,152100,597972750,22000,22000,22000,22000,0
20240809,152000,597972750,22000,22000,22000,22000,0
20240809,151900,597972750,22000,22050,22050,22000,3
20240809,151800,597906650,22000,22000,22000,22000,80
20240809,151700,596146650,22050,22050,22050,22050,88
20240809,151600,594206250,22000,22000,22050,22000,10
20240809,151500,593986000,22050,22000,22050,22000,138
20240809,151400,590949500,22000,22000,22000,22000,24
20240809,151300,590421500,22000,22000,22000,22000,2
20240809,151200,590377500,21950,21950,21950,21950,0
20240809,151100,590377500,21950,21950,21950,21950,0
20240809,151000,590377500,21950,21950,21950,21950,50
20240809,150900,589280000,22000,22000,22000,22000,68
20240809,150800,587784000,22000,22000,22000,22000,1
20240809,150700,587762000,22000,22000,22000,22000,10
20240809,150600,587542000,22050,22050,22050,22050,24
20240809,150500,587012800,22050,22050,22050,22050,0
20240809,150400,587012800,22050,22050,22050,22050,1
20240809,150300,586990750,22050,22050,22050,22050,24
20240809,150200,586461550,22050,22000,22050,22000,105
20240809,150100,584148800,22000,22000,22000,22000,2
20240809,150000,584104800,22050,22050,22050,22050,1
20240809,145900,584082750,22000,22050,22050,22000,3
20240809,145800,584016650,22000,22000,22000,22000,54
20240809,145700,582828650,22000,22000,22000,22000,0
20240809,145600,582828650,22000,22000,22000,22000,0
20240809,145500,582828650,22000,22000,22000,22000,1
20240809,145400,582806650,22050,22050,22050,22050,8
20240809,145300,582630250,22050,22050,22050,22050,0
20240809,145200,582630250,22050,22050,22050,22050,10
20240809,145100,582409750,22050,22050,22050,22050,0
20240809,145000,582409750,22050,22050,22050,22050,0
20240809,144900,582409750,22050,22050,22050,22050,0
20240809,144800,582409750,22050,22050,22050,22050,2
20240809,144700,582365650,22000,22000,22000,22000,1
20240809,144600,582343650,22000,22000,22000,22000,0
20240809,144500,582343650,22000,22000,22000,22000,1
20240809,144400,582321650,22000,22000,22000,22000,0
20240809,144300,582321650,22000,22000,22000,22000,106
20240809,144200,579989650,22000,22000,22000,22000,0
20240809,144100,579989650,22000,22000,22000,22000,0
20240809,144000,579989650,22000,22000,22000,22000,8
20240809,143900,579813650,22000,22000,22000,22000,0
20240809,143800,579813650,22000,22000,22000,22000,2
20240809,143700,579769650,22050,22050,22050,22050,1
20240809,143600,579747600,22000,22000,22000,22000,6
20240809,143500,579615600,22050,22050,22050,22050,1
20240809,143400,579593550,22050,22050,22050,22050,22
20240809,143300,579108450,22050,22050,22050,22050,10
20240809,143200,578887950,22050,22050,22050,22050,1
20240809,143100,578865900,22000,22000,22000,22000,1
20240809,143000,578843900,21950,21950,21950,21950,30
20240809,142900,578185400,21950,21950,21950,21950,0
20240809,142800,578185400,21950,22000,22000,21950,138
20240809,142700,575150900,22000,22000,22000,22000,0
20240809,142600,575150900,22000,21950,22000,21950,57
20240809,142500,573899250,21950,21950,21950,21950,0
20240809,142400,573899250,21950,21950,21950,21950,5
20240809,142300,573789500,21950,21950,21950,21950,0
20240809,142200,573789500,21950,21950,21950,21950,6
20240809,142100,573657800,21950,21900,21950,21900,3
20240809,142000,573592050,21900,21900,21900,21900,0
20240809,141900,573592050,21900,21900,21900,21900,22
20240809,141800,573110250,21900,21900,21900,21900,1
20240809,141700,573088350,21900,21900,21900,21900,0
20240809,141600,573088350,21900,21900,21900,21900,0
20240809,141500,573088350,21900,21900,21900,21900,1
20240809,141400,573066450,21900,21800,21900,21800,119
20240809,141300,570460900,21800,21800,21800,21800,0
20240809,141200,570460900,21800,21900,21900,21800,530
20240809,141100,558880900,21900,21850,21900,21850,193
20240809,141000,554663650,21900,21900,21900,21900,6
20240809,140900,554532250,21950,21950,21950,21950,2
20240809,140800,554488350,21900,21900,21900,21900,0
20240809,140700,554488350,21900,21900,21900,21900,0
20240809,140600,554488350,21900,21900,21900,21900,0
20240809,140500,554488350,21900,21900,21900,21900,0
20240809,140400,554488350,21900,21900,21900,21900,571
20240809,140300,541983450,21900,21950,21950,21900,1157
20240809,140200,516588400,22000,22000,22000,22000,2
20240809,140100,516544400,22050,22050,22050,22050,2
20240809,140000,516500300,22000,22000,22000,22000,101
20240809,135900,514278300,21950,21950,21950,21950,5
20240809,135800,514168550,21950,22000,22000,21950,2328
20240809,135700,462975050,22050,22050,22050,22050,0
20240809,135600,462975050,22050,22000,22050,22000,207
20240809,135500,458420600,22000,22000,22000,22000,2
20240809,135400,458376600,22050,22050,22050,22050,42
20240809,135300,457450500,22050,22000,22050,22000,51
20240809,135200,456328450,22000,22000,22000,22000,9
20240809,135100,456130450,22000,22000,22000,22000,88
20240809,135000,454194450,22000,22000,22000,22000,10
20240809,134900,453974450,22050,22050,22050,22050,1
20240809,134800,453952400,22050,22050,22050,22050,0
20240809,134700,453952400,22050,22050,22050,22050,3
20240809,134600,453886250,22050,22050,22050,22050,0
20240809,134500,453886250,22050,22000,22050,22000,158
20240809,134400,450409450,22050,22050,22050,22050,0
20240809,134300,450409450,22050,22050,22050,22050,123
20240809,134200,447697300,22050,22050,22050,22050,0
20240809,134100,447697300,22050,22050,22050,22050,0
20240809,134000,447697300,22050,22050,22050,22050,0
20240809,133900,447697300,22050,22050,22050,22050,10
20240809,133800,447476800,22100,22100,22100,22050,421
20240809,133700,438192700,22100,22050,22100,22050,210
20240809,133600,433561700,22100,22100,22100,22100,1
20240809,133500,433539600,22100,22100,22100,22100,3
20240809,133400,433473300,22100,22100,22100,22050,527
20240809,133300,421851650,22100,22100,22100,22100,11
20240809,133200,421608550,22100,22100,22100,22100,2
20240809,133100,421564350,22100,22100,22100,22100,0
20240809,133000,421564350,22100,22100,22100,22100,0
20240809,132900,421564350,22100,22100,22100,22100,103
20240809,132800,419288050,22100,22100,22100,22100,0
20240809,132700,419288050,22100,22100,22100,22100,61
20240809,132600,417939950,22100,22100,22100,22100,0
20240809,132500,417939950,22100,22100,22100,22100,1
20240809,132400,417917850,22100,22100,22100,22100,0
20240809,132300,417917850,22100,22050,22100,22050,213
20240809,132200,413220550,22100,22100,22100,22100,8
20240809,132100,413043750,22100,22100,22150,22100,66
20240809,132000,411585100,22150,22150,22150,22150,3
20240809,131900,411518650,22150,22150,22150,22150,4
20240809,131800,411430050,22150,22050,22150,22050,693
20240809,131700,396130900,22050,22050,22050,22050,1
20240809,131600,396108850,22050,22050,22050,22050,2
20240809,131500,396064750,22050,22050,22050,22050,0
20240809,131400,396064750,22050,22050,22050,22050,0
20240809,131300,396064750,22050,22050,22050,22050,0
20240809,131200,396064750,22050,22050,22050,22050,0
20240809,131100,396064750,22050,22050,22050,22050,0
20240809,131000,396064750,22050,22000,22050,22000,2
20240809,130900,396020700,22050,22000,22050,22000,141
20240809,130800,392918150,22050,22050,22050,22050,0
20240809,130700,392918150,22050,22050,22050,22050,0
20240809,130600,392918150,22050,22050,22050,22050,1
20240809,130500,392896100,22050,22050,22050,22050,0
20240809,130400,392896100,22050,22050,22050,22050,0
20240809,130300,392896100,22050,22050,22050,22050,5
20240809,130200,392785850,22050,22050,22050,22050,0
20240809,130100,392785850,22050,22050,22050,22050,0
20240809,130000,392785850,22050,22050,22050,22050,32
20240809,125900,392080250,22050,22050,22050,22050,0
20240809,125800,392080250,22050,22050,22050,22050,5
20240809,125700,391970000,22050,22050,22050,22050,0
20240809,125600,391970000,22050,22050,22050,22050,48
20240809,125500,390911600,22050,22000,22050,22000,211
20240809,125400,386269100,22050,22050,22050,22050,0
20240809,125300,386269100,22050,22050,22050,22050,0
20240809,125200,386269100,22050,22050,22050,22050,0
20240809,125100,386269100,22050,22050,22050,22050,0
20240809,125000,386269100,22050,22050,22050,22050,0
20240809,124900,386269100,22050,22050,22050,22050,5
20240809,124800,386158850,22050,22050,22050,22050,0
20240809,124700,386158850,22050,22000,22050,22000,195
20240809,124600,381868150,22000,22000,22000,22000,0
20240809,124500,381868150,22000,22000,22000,22000,1
20240809,124400,381846150,22000,22000,22000,22000,113
20240809,124300,379360150,21950,22000,22050,21950,444
20240809,124200,369591800,22050,22050,22050,22050,0
20240809,124100,369591800,22050,22000,22050,22000,30
20240809,124000,368931250,22000,22000,22000,22000,0
20240809,123900,368931250,22000,22000,22000,22000,0
20240809,123800,368931250,22000,22000,22000,22000,0
20240809,123700,368931250,22000,22000,22000,22000,0
20240809,123600,368931250,22000,22000,22000,22000,128
20240809,123500,366115250,22000,22000,22000,22000,1
20240809,123400,366093250,22000,22000,22000,22000,43
20240809,123300,365147250,22000,22000,22000,22000,70
20240809,123200,363607250,22000,22000,22000,22000,60
20240809,123100,362287250,22000,22000,22000,22000,0
20240809,123000,362287250,22000,22000,22000,22000,0
20240809,122900,362287250,22000,22000,22000,22000,0
20240809,122800,362287250,22000,22000,22000,22000,0
20240809,122700,362287250,22000,22050,22050,22000,11
20240809,122600,362045000,22000,22000,22000,22000,0
20240809,122500,362045000,22000,22000,22000,22000,0
20240809,122400,362045000,22000,22000,22000,22000,0
20240809,122300,362045000,22000,22000,22000,22000,0
20240809,122200,362045000,22000,22000,22000,22000,1
20240809,122100,362023000,22050,22050,22050,22050,12
20240809,122000,361758400,22050,22050,22050,22050,0
20240809,121900,361758400,22050,22050,22050,22050,0
20240809,121800,361758400,22050,22050,22050,22050,0
20240809,121700,361758400,22050,22050,22050,22050,113
20240809,121600,359266750,22050,22050,22050,22050,1
20240809,121500,359244700,22000,22000,22000,22000,0
20240809,121400,359244700,22000,22000,22000,22000,1
20240809,121300,359222700,22000,22000,22000,22000,0
20240809,121200,359222700,22000,22000,22000,22000,0
20240809,121100,359222700,22000,22000,22000,22000,0
20240809,121000,359222700,22000,22000,22000,22000,0
20240809,120900,359222700,22000,22000,22000,22000,2
20240809,120800,359178700,22000,22000,22000,22000,1
20240809,120700,359156700,22050,22050,22050,22050,0
20240809,120600,359156700,22050,22050,22050,22050,9
20240809,120500,358958250,22050,22050,22050,22050,0
20240809,120400,358958250,22050,22050,22050,22050,0
20240809,120300,358958250,22050,22050,22050,22050,0
20240809,120200,358958250,22050,22050,22050,22050,0
20240809,120100,358958250,22050,22000,22050,22000,54
20240809,120000,357767600,22050,22050,22050,22050,0
20240809,115900,357767600,22050,22050,22050,22050,3
20240809,115800,357701450,22000,22000,22000,22000,1
20240809,115700,357679450,22000,22000,22000,22000,0
20240809,115600,357679450,22000,22000,22000,22000,10
20240809,115500,357459450,21950,21950,21950,21950,1
20240809,115400,357437500,21950,21950,21950,21950,2
20240809,115300,357393600,22000,22000,22000,22000,0
20240809,115200,357393600,22000,22000,22000,22000,1
20240809,115100,357371600,22000,22000,22000,22000,0
20240809,115000,357371600,22000,22000,22000,22000,1
20240809,114900,357349600,21950,21950,21950,21950,16
20240809,114800,356998400,21950,21950,21950,21950,200
20240809,114700,352608400,22000,22000,22000,22000,1
20240809,114600,352586400,21950,21950,21950,21950,0
20240809,114500,352586400,21950,22000,22000,21950,211
20240809,114400,347954400,22050,22000,22050,22000,3
20240809,114300,347888350,22000,22000,22000,22000,10
20240809,114200,347668350,21950,21950,21950,21950,0
20240809,114100,347668350,21950,21950,21950,21950,0
20240809,114000,347668350,21950,22000,22000,21950,13
20240809,113900,347382700,22050,22050,22050,22050,0
20240809,113800,347382700,22050,22050,22050,22050,55
20240809,113700,346169950,22050,22050,22050,22050,1
20240809,113600,346147900,22000,22000,22000,22000,88
20240809,113500,344211900,22000,22000,22000,22000,1
20240809,113400,344189900,22000,22000,22000,22000,41
20240809,113300,343287900,22000,22000,22000,21950,420
20240809,113200,334048650,22000,21950,22000,21950,51
20240809,113100,332926700,22000,22000,22000,22000,0
20240809,113000,332926700,22000,22000,22000,22000,10
20240809,112900,332706700,22000,22000,22000,22000,22
20240809,112800,332222700,21950,21950,21950,21950,0
20240809,112700,332222700,21950,21950,21950,21950,8
20240809,112600,332047100,21950,21950,21950,21950,0
20240809,112500,332047100,21950,22000,22000,21950,5
20240809,112400,331937300,22000,22000,22000,22000,0
20240809,112300,331937300,22000,22000,22000,22000,5
20240809,112200,331827300,22000,22000,22000,22000,2
20240809,112100,331783300,22000,21950,22000,21950,132
20240809,112000,328885850,21950,21950,21950,21950,5
20240809,111900,328776100,21950,22000,22000,21950,84
20240809,111800,326931800,22000,21950,22000,21950,7
20240809,111700,326778100,22000,22000,22000,21950,54
20240809,111600,325592650,22000,22000,22000,22000,2
20240809,111500,325548650,22000,22000,22000,22000,0
20240809,111400,325548650,22000,21950,22000,21950,2
20240809,111300,325504700,22000,22000,22000,22000,0
20240809,111200,325504700,22000,22000,22000,22000,0
20240809,111100,325504700,22000,22000,22000,22000,5
20240809,111000,325394700,22000,22000,22000,21950,26
20240809,110900,324823400,21950,21950,21950,21950,2
20240809,110800,324779500,21950,22000,22000,21950,151
20240809,110700,321465000,22000,22000,22000,22000,1
20240809,110600,321443000,22000,22000,22000,22000,0
20240809,110500,321443000,22000,22000,22000,22000,0
20240809,110400,321443000,22000,22000,22000,22000,1
20240809,110300,321421000,22000,22000,22000,22000,0
20240809,110200,321421000,22000,22000,22000,22000,1
20240809,110100,321399000,22000,22000,22000,22000,1
20240809,110000,321377000,22000,22000,22000,22000,4
20240809,105900,321289000,22000,22000,22000,21950,319
20240809,105800,314286000,22000,21950,22000,21950,229
20240809,105700,309258550,21950,21950,21950,21950,0
20240809,105600,309258550,21950,21950,21950,21950,1
20240809,105500,309236600,21950,21950,21950,21950,251
20240809,105400,303727150,21950,21950,21950,21950,2
20240809,105300,303683250,21950,21950,21950,21950,165
20240809,105200,300061500,21950,22000,22000,21950,51
20240809,105100,298942000,22000,21950,22000,21950,2
20240809,105000,298898050,22000,22000,22000,22000,2
20240809,104900,298854050,22000,22000,22000,22000,1
20240809,104800,298832050,22000,22000,22000,22000,0
20240809,104700,298832050,22000,22000,22000,22000,0
20240809,104600,298832050,22000,22000,22000,22000,2
20240809,104500,298788050,21950,21950,21950,21950,1
20240809,104400,298766100,22000,22000,22000,22000,3
20240809,104300,298700100,22000,22000,22000,22000,0
20240809,104200,298700100,22000,22000,22000,22000,40
20240809,104100,297820100,22050,22000,22050,22000,7
20240809,104000,297666000,22000,22000,22000,22000,0
20240809,103900,297666000,22000,22000,22000,22000,0
20240809,103800,297666000,22000,22050,22050,22000,7
20240809,103700,297511700,22050,22050,22050,22050,1
20240809,103600,297489650,22050,22050,22050,22050,16
20240809,103500,297136850,21900,21900,21900,21900,48
20240809,103400,296085650,22000,22000,22000,22000,580
20240809,103300,283325650,22000,22000,22000,22000,0
20240809,103200,283325650,22000,22000,22000,22000,1
20240809,103100,283303650,22000,21950,22000,21950,62
20240809,103000,281942150,21950,22000,22000,21950,201
20240809,102900,277530150,22000,22000,22000,22000,4
20240809,102800,277442150,21950,21950,21950,21950,0
20240809,102700,277442150,21950,21950,21950,21950,1
20240809,102600,277420200,22000,22000,22000,22000,1
20240809,102500,277398200,21950,21950,21950,21950,3
20240809,102400,277332350,22000,22000,22000,22000,5
20240809,102300,277222350,22000,22000,22000,22000,96
20240809,102200,275110350,22000,22000,22000,22000,2
20240809,102100,275066350,21950,21950,21950,21950,11
20240809,102000,274824900,21950,21950,21950,21950,951
20240809,101900,253950450,21950,21950,21950,21950,0
20240809,101800,253950450,21950,21950,21950,21950,10
20240809,101700,253730950,21950,21950,21950,21950,2
20240809,101600,253687050,21950,21950,21950,21900,543
20240809,101500,241793200,21950,21950,21950,21950,1
20240809,101400,241771250,22000,22000,22000,22000,2
20240809,101300,241727250,22000,21950,22000,21950,534
20240809,101200,230004250,22000,22000,22000,22000,5
20240809,101100,229894250,21900,21950,21950,21900,100
20240809,101000,227700850,21950,21950,21950,21950,21
20240809,100900,227239900,21950,21950,21950,21950,200
20240809,100800,222849900,22000,21950,22000,21950,531
20240809,100700,211192750,21950,21950,21950,21950,5
20240809,100600,211083000,22000,22000,22000,22000,1
20240809,100500,211061000,21950,21950,21950,21950,1
20240809,100400,211039050,21950,21950,21950,21950,100
20240809,100300,208844050,22000,22000,22000,22000,1
20240809,100200,208822050,21950,21950,21950,21950,21
20240809,100100,208361100,21950,22000,22000,21950,2
20240809,100000,208317150,21950,22000,22000,21950,107
20240809,095900,205967900,21900,21900,21900,21900,0
20240809,095800,205967900,21900,21900,22000,21900,243
20240809,095700,200645200,22000,21950,22000,21950,22
20240809,095600,200162250,22000,22000,22000,21900,133
20240809,095500,197241950,22000,21950,22000,21900,367
20240809,095400,189185400,22000,21900,22000,21900,1106
20240809,095300,164930450,21900,21900,21900,21900,0
20240809,095200,164930450,21900,21900,21900,21900,1
20240809,095100,164908550,21900,21900,21900,21900,1
20240809,095000,164886650,21900,21900,21900,21900,1
20240809,094900,164864750,21850,21850,21850,21850,50
20240809,094800,163772250,21900,21900,21900,21900,0
20240809,094700,163772250,21900,21900,21900,21900,3
20240809,094600,163706550,21900,21800,21900,21800,2
20240809,094500,163662850,21900,21900,21900,21900,10
20240809,094400,163443850,21900,21900,21900,21900,1
20240809,094300,163421950,21850,21900,21900,21850,14
20240809,094200,163116000,21800,21800,21800,21800,1
20240809,094100,163094200,21900,21900,21900,21900,0
20240809,094000,163094200,21900,21900,21900,21850,4
20240809,093900,163006650,21900,21900,21900,21900,97
20240809,093800,160882350,21900,21900,21900,21900,12
20240809,093700,160619550,21900,21900,21900,21900,2
20240809,093600,160575750,21900,21900,21900,21900,0
20240809,093500,160575750,21900,21900,21900,21900,0
20240809,093400,160575750,21900,21750,21900,21750,24
20240809,093300,160050300,21850,21900,21900,21850,20
20240809,093200,159613200,21900,21850,21900,21700,2696
20240809,093100,101025750,21900,21950,21950,21900,18
20240809,093000,100631400,21950,21900,21950,21900,156
20240809,092900,97214250,21900,21900,21900,21900,121
20240809,092800,94564350,21900,21850,21900,21850,4
20240809,092700,94476900,21850,21850,21850,21850,202
20240809,092600,90063200,21900,21900,21900,21900,191
20240809,092500,85880300,21900,21900,21900,21900,9
20240809,092400,85683200,21900,21950,22000,21850,362
20240809,092300,77765900,22000,21950,22000,21950,170
20240809,092200,74026900,22000,21950,22000,21950,110
20240809,092100,71611900,21950,21900,21950,21900,2
20240809,092000,71568050,21900,21900,21900,21900,53
20240809,091900,70407350,21900,21850,21950,21850,687
20240809,091800,55376250,21800,21900,21900,21800,149
20240809,091700,52119550,21900,21850,21900,21850,56
20240809,091600,50895400,21850,21900,21900,21850,15
20240809,091500,50567100,21900,21800,21900,21800,371
20240809,091400,42461600,21850,21800,21850,21800,187
20240809,091300,38384450,21800,21800,21800,21800,48
20240809,091200,37338050,21800,21800,21800,21800,10
20240809,091100,37120050,21800,21750,21800,21750,522
20240809,091000,25745600,21750,21750,21750,21750,20
20240809,090900,25310600,21750,21750,21750,21750,41
20240809,090800,24418850,21750,21700,21750,21700,270
20240809,090700,18558850,21750,21750,21750,21750,111
20240809,090600,16144600,21700,21700,21700,21700,5
20240809,090500,16036100,21650,21700,21700,21650,17
20240809,090400,15667750,21700,21750,21750,21700,2
20240809,090300,15624300,21650,21750,21800,21650,40
20240809,090200,14756050,21750,21700,21750,21700,303
20240809,090100,8165850,21750,21700,21750,21700,4
20240809,090000,8078900,21700,21600,21700,21600,374