KissMeData/033270/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191400,850526950,23750,23750,23750,23750,257
20240820,191300,850526950,23750,23750,23750,23750,0
20240820,191200,850526950,23750,23750,23750,23750,0
20240820,191100,850526950,23750,23750,23750,23750,0
20240820,191000,850526950,23750,23750,23750,23750,0
20240820,190900,850526950,23750,23750,23750,23750,0
20240820,190800,850526950,23750,23750,23750,23750,0
20240820,190700,850526950,23750,23750,23750,23750,0
20240820,190600,850526950,23750,23750,23750,23750,0
20240820,190500,850526950,23750,23750,23750,23750,0
20240820,190400,850526950,23750,23750,23750,23750,0
20240820,190300,850526950,23750,23750,23750,23750,0
20240820,190200,850526950,23750,23750,23750,23750,0
20240820,190100,850526950,23750,23750,23750,23750,0
20240820,190000,850526950,23750,23750,23750,23750,0
20240820,185900,850526950,23750,23750,23750,23750,0
20240820,185800,850526950,23750,23750,23750,23750,0
20240820,185700,850526950,23750,23750,23750,23750,0
20240820,185600,850526950,23750,23750,23750,23750,0
20240820,185500,850526950,23750,23750,23750,23750,0
20240820,185400,850526950,23750,23750,23750,23750,0
20240820,185300,850526950,23750,23750,23750,23750,0
20240820,185200,850526950,23750,23750,23750,23750,0
20240820,185100,850526950,23750,23750,23750,23750,0
20240820,185000,850526950,23750,23750,23750,23750,0
20240820,184900,850526950,23750,23750,23750,23750,0
20240820,184800,850526950,23750,23750,23750,23750,0
20240820,184700,850526950,23750,23750,23750,23750,0
20240820,184600,850526950,23750,23750,23750,23750,0
20240820,184500,850526950,23750,23750,23750,23750,0
20240820,184400,850526950,23750,23750,23750,23750,257
20240820,184300,850526950,23750,23750,23750,23750,0
20240820,184200,850526950,23750,23750,23750,23750,0
20240820,184100,850526950,23750,23750,23750,23750,0
20240820,184000,850526950,23750,23750,23750,23750,0
20240820,183900,850526950,23750,23750,23750,23750,0
20240820,183800,850526950,23750,23750,23750,23750,0
20240820,183700,850526950,23750,23750,23750,23750,0
20240820,183600,850526950,23750,23750,23750,23750,0
20240820,183500,850526950,23750,23750,23750,23750,0
20240820,183400,850526950,23750,23750,23750,23750,0
20240820,183300,850526950,23750,23750,23750,23750,0
20240820,183200,850526950,23750,23750,23750,23750,0
20240820,183100,850526950,23750,23750,23750,23750,0
20240820,183000,850526950,23750,23750,23750,23750,0
20240820,182900,850526950,23750,23750,23750,23750,0
20240820,182800,850526950,23750,23750,23750,23750,0
20240820,182700,850526950,23750,23750,23750,23750,0
20240820,182600,850526950,23750,23750,23750,23750,0
20240820,182500,850526950,23750,23750,23750,23750,0
20240820,182400,850526950,23750,23750,23750,23750,0
20240820,182300,850526950,23750,23750,23750,23750,0
20240820,182200,850526950,23750,23750,23750,23750,0
20240820,182100,850526950,23750,23750,23750,23750,0
20240820,182000,850526950,23750,23750,23750,23750,0
20240820,181900,850526950,23750,23750,23750,23750,0
20240820,181800,850526950,23750,23750,23750,23750,0
20240820,181700,850526950,23750,23750,23750,23750,0
20240820,181600,850526950,23750,23750,23750,23750,0
20240820,181500,850526950,23750,23750,23750,23750,0
20240820,181400,850526950,23750,23750,23750,23750,257
20240820,181300,850526950,23750,23750,23750,23750,0
20240820,181200,850526950,23750,23750,23750,23750,0
20240820,181100,850526950,23750,23750,23750,23750,0
20240820,181000,850526950,23750,23750,23750,23750,0
20240820,180900,850526950,23750,23750,23750,23750,0
20240820,180800,850526950,23750,23750,23750,23750,0
20240820,180700,850526950,23750,23750,23750,23750,0
20240820,180600,850526950,23750,23750,23750,23750,0
20240820,180500,850526950,23750,23750,23750,23750,0
20240820,180400,850526950,23750,23750,23750,23750,0
20240820,180300,850526950,23750,23750,23750,23750,0
20240820,180200,850526950,23750,23750,23750,23750,0
20240820,180100,850526950,23750,23750,23750,23750,0
20240820,180000,850526950,23750,23750,23750,23750,0
20240820,175900,850526950,23750,23750,23750,23750,0
20240820,175800,850526950,23750,23750,23750,23750,0
20240820,175700,850526950,23750,23750,23750,23750,0
20240820,175600,850526950,23750,23750,23750,23750,0
20240820,175500,850526950,23750,23750,23750,23750,0
20240820,175400,850526950,23750,23750,23750,23750,0
20240820,175300,850526950,23750,23750,23750,23750,0
20240820,175200,850526950,23750,23750,23750,23750,0
20240820,175100,850526950,23750,23750,23750,23750,0
20240820,175000,850526950,23750,23750,23750,23750,0
20240820,174900,850526950,23750,23750,23750,23750,0
20240820,174800,850526950,23750,23750,23750,23750,0
20240820,174700,850526950,23750,23750,23750,23750,0
20240820,174600,850526950,23750,23750,23750,23750,0
20240820,174500,850526950,23750,23750,23750,23750,0
20240820,174400,850526950,23750,23750,23750,23750,257
20240820,174300,850526950,23750,23750,23750,23750,0
20240820,174200,850526950,23750,23750,23750,23750,0
20240820,174100,850526950,23750,23750,23750,23750,0
20240820,174000,850526950,23750,23750,23750,23750,0
20240820,173900,850526950,23750,23750,23750,23750,0
20240820,173800,850526950,23750,23750,23750,23750,0
20240820,173700,850526950,23750,23750,23750,23750,0
20240820,173600,850526950,23750,23750,23750,23750,0
20240820,173500,850526950,23750,23750,23750,23750,0
20240820,173400,850526950,23750,23750,23750,23750,0
20240820,173300,850526950,23750,23750,23750,23750,0
20240820,173200,850526950,23750,23750,23750,23750,0
20240820,173100,850526950,23750,23750,23750,23750,0
20240820,173000,850526950,23750,23750,23750,23750,0
20240820,172900,850526950,23750,23750,23750,23750,0
20240820,172800,850526950,23750,23750,23750,23750,0
20240820,172700,850526950,23750,23750,23750,23750,0
20240820,172600,850526950,23750,23750,23750,23750,0
20240820,172500,850526950,23750,23750,23750,23750,0
20240820,172400,850526950,23750,23750,23750,23750,0
20240820,172300,850526950,23750,23750,23750,23750,0
20240820,172200,850526950,23750,23750,23750,23750,0
20240820,172100,850526950,23750,23750,23750,23750,0
20240820,172000,850526950,23750,23750,23750,23750,0
20240820,171900,850526950,23750,23750,23750,23750,0
20240820,171800,850526950,23750,23750,23750,23750,0
20240820,171700,850526950,23750,23750,23750,23750,0
20240820,171600,850526950,23750,23750,23750,23750,0
20240820,171500,850526950,23750,23750,23750,23750,0
20240820,171400,850526950,23750,23750,23750,23750,257
20240820,171300,850526950,23750,23750,23750,23750,0
20240820,171200,850526950,23750,23750,23750,23750,0
20240820,171100,850526950,23750,23750,23750,23750,0
20240820,171000,850526950,23750,23750,23750,23750,0
20240820,170900,850526950,23750,23750,23750,23750,0
20240820,170800,850526950,23750,23750,23750,23750,0
20240820,170700,850526950,23750,23750,23750,23750,0
20240820,170600,850526950,23750,23750,23750,23750,0
20240820,170500,850526950,23750,23750,23750,23750,0
20240820,170400,850526950,23750,23750,23750,23750,0
20240820,170300,850526950,23750,23750,23750,23750,0
20240820,170200,850526950,23750,23750,23750,23750,0
20240820,170100,850526950,23750,23750,23750,23750,0
20240820,170000,850526950,23750,23750,23750,23750,0
20240820,165900,850526950,23750,23750,23750,23750,0
20240820,165800,850526950,23750,23750,23750,23750,0
20240820,165700,850526950,23750,23750,23750,23750,0
20240820,165600,850526950,23750,23750,23750,23750,0
20240820,165500,850526950,23750,23750,23750,23750,0
20240820,165400,850526950,23750,23750,23750,23750,0
20240820,165300,850526950,23750,23750,23750,23750,0
20240820,165200,850526950,23750,23750,23750,23750,0
20240820,165100,850526950,23750,23750,23750,23750,0
20240820,165000,850526950,23750,23750,23750,23750,0
20240820,164900,850526950,23750,23750,23750,23750,0
20240820,164800,850526950,23750,23750,23750,23750,0
20240820,164700,850526950,23750,23750,23750,23750,0
20240820,164600,850526950,23750,23750,23750,23750,0
20240820,164500,850526950,23750,23750,23750,23750,0
20240820,164400,850526950,23750,23750,23750,23750,257
20240820,164300,850526950,23750,23750,23750,23750,0
20240820,164200,850526950,23750,23750,23750,23750,0
20240820,164100,850526950,23750,23750,23750,23750,0
20240820,164000,850526950,23750,23750,23750,23750,0
20240820,163900,850526950,23750,23750,23750,23750,0
20240820,163800,850526950,23750,23750,23750,23750,0
20240820,163700,850526950,23750,23750,23750,23750,0
20240820,163600,850526950,23750,23750,23750,23750,0
20240820,163500,850526950,23750,23750,23750,23750,0
20240820,163400,850526950,23750,23750,23750,23750,0
20240820,163300,850526950,23750,23750,23750,23750,0
20240820,163200,850526950,23750,23750,23750,23750,0
20240820,163100,850526950,23750,23750,23750,23750,0
20240820,163000,850526950,23750,23750,23750,23750,0
20240820,162900,850526950,23750,23750,23750,23750,0
20240820,162800,850526950,23750,23750,23750,23750,0
20240820,162700,850526950,23750,23750,23750,23750,0
20240820,162600,850526950,23750,23750,23750,23750,0
20240820,162500,850526950,23750,23750,23750,23750,0
20240820,162400,850526950,23750,23750,23750,23750,0
20240820,162300,850526950,23750,23750,23750,23750,0
20240820,162200,850526950,23750,23750,23750,23750,0
20240820,162100,850526950,23750,23750,23750,23750,0
20240820,162000,850526950,23750,23750,23750,23750,0
20240820,161900,850526950,23750,23750,23750,23750,0
20240820,161800,850526950,23750,23750,23750,23750,0
20240820,161700,850526950,23750,23750,23750,23750,0
20240820,161600,850526950,23750,23750,23750,23750,0
20240820,161500,850526950,23750,23750,23750,23750,0
20240820,161400,850526950,23750,23750,23750,23750,257
20240820,161300,850526950,23750,23750,23750,23750,0
20240820,161200,850526950,23750,23750,23750,23750,0
20240820,161100,850526950,23750,23750,23750,23750,0
20240820,161000,850526950,23750,23750,23750,23750,0
20240820,160900,850526950,23750,23750,23750,23750,0
20240820,160800,850526950,23750,23750,23750,23750,0
20240820,160700,850526950,23750,23750,23750,23750,0
20240820,160600,850526950,23750,23750,23750,23750,0
20240820,160500,850526950,23750,23750,23750,23750,0
20240820,160400,850526950,23750,23750,23750,23750,0
20240820,160300,850526950,23750,23750,23750,23750,0
20240820,160200,850526950,23750,23750,23750,23750,0
20240820,160100,850526950,23750,23750,23750,23750,0
20240820,160000,850526950,23750,23750,23750,23750,0
20240820,155900,850526950,23750,23750,23750,23750,0
20240820,155800,850526950,23750,23750,23750,23750,0
20240820,155700,850526950,23750,23750,23750,23750,0
20240820,155600,850526950,23750,23750,23750,23750,0
20240820,155500,850526950,23750,23750,23750,23750,0
20240820,155400,850526950,23750,23750,23750,23750,0
20240820,155300,850526950,23750,23750,23750,23750,0
20240820,155200,850526950,23750,23750,23750,23750,0
20240820,155100,850526950,23750,23750,23750,23750,0
20240820,155000,850526950,23750,23750,23750,23750,0
20240820,154900,850526950,23750,23750,23750,23750,0
20240820,154800,850526950,23750,23750,23750,23750,0
20240820,154700,850526950,23750,23750,23750,23750,0
20240820,154600,850526950,23750,23750,23750,23750,0
20240820,154500,850526950,23750,23750,23750,23750,0
20240820,154400,850526950,23750,23750,23750,23750,257
20240820,154300,850526950,23750,23750,23750,23750,0
20240820,154200,850526950,23750,23750,23750,23750,0
20240820,154100,850526950,23750,23750,23750,23750,0
20240820,154000,850526950,23750,23750,23750,23750,0
20240820,153900,850526950,23750,23750,23750,23750,0
20240820,153800,850526950,23750,23750,23750,23750,0
20240820,153700,850526950,23750,23750,23750,23750,0
20240820,153600,850526950,23750,23750,23750,23750,0
20240820,153500,850526950,23750,23750,23750,23750,0
20240820,153400,850526950,23750,23750,23750,23750,0
20240820,153300,850526950,23750,23750,23750,23750,0
20240820,153200,850526950,23750,23750,23750,23750,0
20240820,153100,850526950,23750,23750,23750,23750,0
20240820,153000,850526950,23750,23750,23750,23750,257
20240820,152900,844423200,23750,23750,23750,23750,0
20240820,152800,844423200,23750,23750,23750,23750,0
20240820,152700,844423200,23750,23750,23750,23750,0
20240820,152600,844423200,23750,23750,23750,23750,0
20240820,152500,844423200,23750,23750,23750,23750,0
20240820,152400,844423200,23750,23750,23750,23750,0
20240820,152300,844423200,23750,23750,23750,23750,0
20240820,152200,844423200,23750,23750,23750,23750,0
20240820,152100,844423200,23750,23750,23750,23750,0
20240820,152000,844423200,23750,23750,23750,23750,0
20240820,151900,844423200,23750,23750,23850,23750,139
20240820,151800,841115950,23750,23850,23850,23750,348
20240820,151700,832822150,23800,23800,23800,23800,547
20240820,151600,819803550,23750,23750,23750,23750,1
20240820,151500,819779800,23800,23750,23800,23750,594
20240820,151400,805645100,23750,23750,23750,23750,269
20240820,151300,799256350,23700,23750,23750,23700,334
20240820,151200,791323900,23750,23750,23750,23750,500
20240820,151100,779448900,23750,23700,23750,23700,12
20240820,151000,779164000,23700,23700,23700,23700,20
20240820,150900,778690000,23750,23750,23750,23750,45
20240820,150800,777621250,23700,23700,23750,23700,4
20240820,150700,777526400,23750,23750,23750,23750,85
20240820,150600,775507650,23700,23700,23700,23700,1
20240820,150500,775483950,23700,23700,23700,23700,0
20240820,150400,775483950,23700,23700,23750,23700,133
20240820,150300,772331750,23700,23700,23700,23700,11
20240820,150200,772071050,23750,23750,23750,23750,0
20240820,150100,772071050,23750,23750,23750,23700,12
20240820,150000,771786250,23750,23750,23750,23750,44
20240820,145900,770741250,23700,23750,23750,23700,2
20240820,145800,770693800,23750,23750,23750,23750,1
20240820,145700,770670050,23750,23750,23750,23750,0
20240820,145600,770670050,23750,23750,23750,23750,5
20240820,145500,770551300,23700,23700,23700,23700,10
20240820,145400,770314300,23700,23700,23700,23700,0
20240820,145300,770314300,23700,23700,23700,23700,0
20240820,145200,770314300,23700,23700,23700,23700,35
20240820,145100,769484800,23750,23750,23750,23750,3
20240820,145000,769413550,23700,23700,23700,23700,0
20240820,144900,769413550,23700,23700,23700,23700,0
20240820,144800,769413550,23700,23700,23700,23700,0
20240820,144700,769413550,23700,23700,23700,23700,45
20240820,144600,768347050,23700,23700,23700,23700,0
20240820,144500,768347050,23700,23700,23700,23700,179
20240820,144400,764104750,23700,23700,23700,23700,0
20240820,144300,764104750,23700,23700,23700,23700,5
20240820,144200,763986250,23750,23750,23750,23750,0
20240820,144100,763986250,23750,23750,23750,23700,145
20240820,144000,760549400,23700,23700,23700,23700,155
20240820,143900,756875900,23750,23750,23750,23750,7
20240820,143800,756709650,23700,23700,23700,23700,0
20240820,143700,756709650,23700,23700,23700,23700,195
20240820,143600,752088150,23700,23700,23700,23700,1000
20240820,143500,728388150,23700,23700,23700,23700,0
20240820,143400,728388150,23700,23700,23700,23700,200
20240820,143300,723648150,23700,23700,23700,23700,0
20240820,143200,723648150,23700,23700,23700,23700,0
20240820,143100,723648150,23700,23700,23700,23700,0
20240820,143000,723648150,23700,23700,23700,23700,0
20240820,142900,723648150,23700,23700,23700,23700,827
20240820,142800,704048250,23700,23700,23700,23700,207
20240820,142700,699142350,23700,23700,23700,23700,0
20240820,142600,699142350,23700,23700,23700,23700,0
20240820,142500,699142350,23700,23700,23700,23700,141
20240820,142400,695800650,23700,23700,23700,23700,55
20240820,142300,694497150,23650,23650,23650,23650,4
20240820,142200,694402550,23700,23700,23700,23700,0
20240820,142100,694402550,23700,23700,23700,23700,45
20240820,142000,693336050,23700,23700,23700,23700,0
20240820,141900,693336050,23700,23700,23700,23700,0
20240820,141800,693336050,23700,23700,23700,23700,0
20240820,141700,693336050,23700,23700,23700,23700,0
20240820,141600,693336050,23700,23700,23700,23700,0
20240820,141500,693336050,23700,23700,23700,23700,0
20240820,141400,693336050,23700,23700,23700,23700,0
20240820,141300,693336050,23700,23700,23700,23700,0
20240820,141200,693336050,23700,23700,23700,23700,100
20240820,141100,690966050,23700,23700,23700,23700,0
20240820,141000,690966050,23700,23700,23700,23700,0
20240820,140900,690966050,23700,23700,23700,23700,0
20240820,140800,690966050,23700,23700,23700,23700,0
20240820,140700,690966050,23700,23700,23700,23700,0
20240820,140600,690966050,23700,23700,23700,23700,50
20240820,140500,689781050,23700,23700,23700,23700,20
20240820,140400,689307050,23700,23700,23700,23700,56
20240820,140300,687979850,23700,23700,23700,23700,12
20240820,140200,687695450,23700,23700,23700,23700,0
20240820,140100,687695450,23700,23700,23700,23700,193
20240820,140000,683121350,23700,23700,23700,23700,0
20240820,135900,683121350,23700,23700,23700,23700,0
20240820,135800,683121350,23700,23700,23700,23700,0
20240820,135700,683121350,23700,23700,23700,23700,10
20240820,135600,682884350,23700,23700,23700,23700,0
20240820,135500,682884350,23700,23700,23700,23700,0
20240820,135400,682884350,23700,23700,23700,23700,72
20240820,135300,681177950,23700,23700,23700,23700,0
20240820,135200,681177950,23700,23700,23700,23700,0
20240820,135100,681177950,23700,23700,23700,23700,3
20240820,135000,681106850,23700,23700,23700,23700,698
20240820,134900,664564250,23700,23700,23700,23700,0
20240820,134800,664564250,23700,23700,23700,23700,0
20240820,134700,664564250,23700,23700,23700,23700,0
20240820,134600,664564250,23700,23700,23700,23700,0
20240820,134500,664564250,23700,23700,23700,23700,0
20240820,134400,664564250,23700,23700,23700,23700,90
20240820,134300,662431250,23700,23700,23700,23700,373
20240820,134200,653591150,23700,23700,23700,23700,63
20240820,134100,652098050,23700,23700,23700,23700,621
20240820,134000,637380350,23750,23750,23750,23750,0
20240820,133900,637380350,23750,23750,23750,23750,0
20240820,133800,637380350,23750,23750,23750,23750,1
20240820,133700,637356600,23750,23750,23750,23750,0
20240820,133600,637356600,23750,23750,23750,23750,0
20240820,133500,637356600,23750,23750,23750,23750,0
20240820,133400,637356600,23750,23750,23750,23750,0
20240820,133300,637356600,23750,23750,23750,23750,930
20240820,133200,615269100,23800,23800,23800,23800,7
20240820,133100,615102500,23800,23800,23800,23800,0
20240820,133000,615102500,23800,23800,23800,23800,6
20240820,132900,614959700,23750,23750,23750,23750,1
20240820,132800,614935950,23750,23750,23750,23750,0
20240820,132700,614935950,23750,23750,23750,23750,0
20240820,132600,614935950,23750,23750,23750,23750,50
20240820,132500,613748450,23800,23800,23800,23800,46
20240820,132400,612653650,23750,23750,23750,23750,100
20240820,132300,610278650,23750,23750,23750,23750,1
20240820,132200,610254900,23750,23750,23750,23750,0
20240820,132100,610254900,23750,23750,23750,23750,0
20240820,132000,610254900,23750,23750,23750,23750,1
20240820,131900,610231150,23750,23750,23750,23750,0
20240820,131800,610231150,23750,23750,23750,23750,0
20240820,131700,610231150,23750,23750,23750,23750,0
20240820,131600,610231150,23750,23750,23750,23750,0
20240820,131500,610231150,23750,23750,23750,23750,0
20240820,131400,610231150,23750,23750,23750,23750,0
20240820,131300,610231150,23750,23750,23750,23750,0
20240820,131200,610231150,23750,23750,23750,23750,40
20240820,131100,609281150,23750,23750,23750,23750,0
20240820,131000,609281150,23750,23750,23750,23750,10
20240820,130900,609043650,23800,23800,23800,23800,0
20240820,130800,609043650,23800,23800,23800,23800,0
20240820,130700,609043650,23800,23800,23800,23800,5
20240820,130600,608924650,23800,23800,23800,23800,0
20240820,130500,608924650,23800,23800,23800,23800,45
20240820,130400,607853650,23750,23800,23800,23750,16
20240820,130300,607473500,23800,23800,23800,23800,0
20240820,130200,607473500,23800,23800,23800,23800,0
20240820,130100,607473500,23800,23800,23800,23800,0
20240820,130000,607473500,23800,23850,23850,23800,69
20240820,125900,605831000,23800,23800,23800,23800,3
20240820,125800,605759600,23850,23850,23850,23850,0
20240820,125700,605759600,23850,23850,23850,23850,26
20240820,125600,605139500,23850,23850,23850,23850,0
20240820,125500,605139500,23850,23850,23850,23850,5
20240820,125400,605020250,23800,23800,23800,23800,62
20240820,125300,603544650,23800,23750,23800,23750,13
20240820,125200,603235650,23800,23800,23800,23800,200
20240820,125100,598475650,23800,23800,23800,23800,58
20240820,125000,597095250,23800,23800,23800,23800,0
20240820,124900,597095250,23800,23750,23800,23750,281
20240820,124800,590421250,23800,23800,23800,23800,0
20240820,124700,590421250,23800,23850,23850,23800,56
20240820,124600,589088200,23800,23800,23800,23800,0
20240820,124500,589088200,23800,23800,23800,23800,1
20240820,124400,589064400,23750,23750,23750,23750,0
20240820,124300,589064400,23750,23800,23800,23750,255
20240820,124200,583007900,23800,23800,23800,23800,0
20240820,124100,583007900,23800,23800,23850,23800,769
20240820,124000,564705450,23850,23850,23850,23850,1
20240820,123900,564681600,23850,23850,23850,23800,47
20240820,123800,563562650,23850,23850,23850,23850,5
20240820,123700,563443400,23850,23800,23850,23800,254
20240820,123600,557397950,23800,23800,23800,23800,0
20240820,123500,557397950,23800,23800,23800,23800,6
20240820,123400,557255150,23800,23800,23800,23800,0
20240820,123300,557255150,23800,23800,23800,23800,6
20240820,123200,557112350,23800,23800,23800,23800,0
20240820,123100,557112350,23800,23800,23800,23800,5
20240820,123000,556993350,23800,23800,23800,23800,0
20240820,122900,556993350,23800,23800,23800,23800,5
20240820,122800,556874350,23800,23800,23800,23800,0
20240820,122700,556874350,23800,23750,23800,23750,400
20240820,122600,547356600,23700,23750,23750,23700,395
20240820,122500,537978000,23800,23800,23800,23800,5
20240820,122400,537859000,23800,23800,23800,23800,3
20240820,122300,537787600,23800,23800,23800,23800,49
20240820,122200,536621400,23800,23800,23800,23800,5
20240820,122100,536502400,23800,23800,23800,23800,5
20240820,122000,536383400,23800,23800,23800,23800,0
20240820,121900,536383400,23800,23750,23800,23750,6
20240820,121800,536240650,23800,23800,23800,23800,0
20240820,121700,536240650,23800,23800,23800,23800,5
20240820,121600,536121650,23750,23750,23750,23750,90
20240820,121500,533984150,23800,23800,23800,23800,6
20240820,121400,533841350,23800,23800,23800,23800,0
20240820,121300,533841350,23800,23800,23800,23800,5
20240820,121200,533722350,23800,23800,23800,23800,0
20240820,121100,533722350,23800,23800,23800,23800,5
20240820,121000,533603350,23800,23800,23800,23800,0
20240820,120900,533603350,23800,23800,23800,23800,5
20240820,120800,533484350,23750,23750,23750,23750,250
20240820,120700,527546850,23800,23800,23800,23800,5
20240820,120600,527427850,23800,23800,23800,23800,0
20240820,120500,527427850,23800,23800,23800,23800,5
20240820,120400,527308850,23750,23750,23750,23750,26
20240820,120300,526691350,23800,23800,23800,23800,19
20240820,120200,526239150,23800,23800,23800,23800,0
20240820,120100,526239150,23800,23800,23800,23800,5
20240820,120000,526120150,23800,23800,23800,23800,0
20240820,115900,526120150,23800,23800,23800,23800,5
20240820,115800,526001150,23800,23800,23800,23800,21
20240820,115700,525501350,23800,23800,23800,23800,5
20240820,115600,525382350,23800,23800,23800,23800,0
20240820,115500,525382350,23800,23800,23800,23800,5
20240820,115400,525263350,23800,23800,23800,23800,100
20240820,115300,522883350,23800,23800,23800,23800,364
20240820,115200,514220150,23800,23800,23800,23800,300
20240820,115100,507080150,23800,23750,23800,23750,6
20240820,115000,506937400,23750,23750,23750,23750,10
20240820,114900,506699900,23800,23800,23800,23800,1444
20240820,114800,472332700,23800,23800,23800,23800,528
20240820,114700,459766300,23750,23800,23800,23750,23
20240820,114600,459219800,23750,23800,23800,23750,61
20240820,114500,457768850,23750,23750,23800,23750,1686
20240820,114400,417726100,23700,23700,23700,23700,0
20240820,114300,417726100,23700,23750,23750,23700,508
20240820,114200,405686250,23750,23700,23750,23700,405
20240820,114100,396085550,23700,23700,23700,23700,5
20240820,114000,395967050,23700,23700,23700,23700,0
20240820,113900,395967050,23700,23700,23700,23700,5
20240820,113800,395848550,23700,23700,23700,23700,0
20240820,113700,395848550,23700,23650,23700,23650,7
20240820,113600,395682700,23700,23700,23700,23700,0
20240820,113500,395682700,23700,23700,23700,23700,5
20240820,113400,395564200,23700,23700,23700,23700,68
20240820,113300,393952600,23700,23700,23700,23700,5
20240820,113200,393834100,23700,23700,23700,23700,0
20240820,113100,393834100,23700,23700,23700,23700,6
20240820,113000,393691900,23700,23700,23700,23700,0
20240820,112900,393691900,23700,23700,23700,23700,5
20240820,112800,393573400,23700,23700,23700,23700,0
20240820,112700,393573400,23700,23700,23700,23700,5
20240820,112600,393454900,23700,23700,23700,23700,0
20240820,112500,393454900,23700,23700,23700,23700,5
20240820,112400,393336400,23700,23700,23700,23700,0
20240820,112300,393336400,23700,23700,23700,23700,5
20240820,112200,393217900,23700,23700,23700,23700,0
20240820,112100,393217900,23700,23700,23700,23700,98
20240820,112000,390895300,23700,23700,23700,23700,81
20240820,111900,388975600,23700,23700,23700,23700,5
20240820,111800,388857100,23700,23700,23700,23700,1
20240820,111700,388833400,23700,23700,23700,23700,5
20240820,111600,388714900,23700,23700,23700,23700,1
20240820,111500,388691200,23650,23700,23700,23650,10
20240820,111400,388454450,23700,23700,23700,23700,0
20240820,111300,388454450,23700,23700,23700,23700,15
20240820,111200,388098950,23700,23700,23700,23700,0
20240820,111100,388098950,23700,23700,23700,23700,506
20240820,111000,376106750,23700,23700,23700,23700,1
20240820,110900,376083050,23700,23700,23700,23700,7
20240820,110800,375917150,23650,23650,23650,23650,7
20240820,110700,375751600,23700,23700,23700,23700,5
20240820,110600,375633100,23650,23650,23650,23650,4
20240820,110500,375538500,23700,23700,23700,23700,5
20240820,110400,375420000,23650,23650,23650,23650,0
20240820,110300,375420000,23650,23700,23700,23650,11
20240820,110200,375159350,23700,23700,23700,23700,0
20240820,110100,375159350,23700,23700,23700,23700,6
20240820,110000,375017150,23700,23700,23700,23700,0
20240820,105900,375017150,23700,23700,23700,23700,5
20240820,105800,374898650,23700,23700,23700,23700,0
20240820,105700,374898650,23700,23700,23700,23700,5
20240820,105600,374780150,23700,23700,23700,23700,155
20240820,105500,371106650,23750,23700,23750,23700,26
20240820,105400,370489200,23700,23700,23700,23700,0
20240820,105300,370489200,23700,23750,23750,23700,15
20240820,105200,370133400,23700,23650,23700,23650,86
20240820,105100,368095300,23650,23700,23700,23650,6
20240820,105000,367953150,23700,23700,23700,23700,0
20240820,104900,367953150,23700,23750,23750,23700,85
20240820,104800,365938350,23650,23650,23650,23650,2
20240820,104700,365891050,23750,23700,23750,23700,51
20240820,104600,364682150,23700,23700,23700,23700,0
20240820,104500,364682150,23700,23750,23750,23700,65
20240820,104400,363140900,23750,23750,23750,23750,46
20240820,104300,362048400,23750,23750,23750,23750,36
20240820,104200,361193400,23650,23700,23700,23650,105
20240820,104100,358705150,23750,23750,23750,23750,50
20240820,104000,357517650,23750,23650,23750,23650,7
20240820,103900,357351600,23750,23750,23750,23750,0
20240820,103800,357351600,23750,23750,23750,23750,5
20240820,103700,357232850,23750,23750,23750,23750,0
20240820,103600,357232850,23750,23750,23750,23750,9
20240820,103500,357019100,23750,23750,23750,23750,10
20240820,103400,356781600,23750,23750,23750,23750,5
20240820,103300,356662850,23600,23650,23650,23600,900
20240820,103200,335412750,23750,23750,23750,23750,5
20240820,103100,335294000,23750,23750,23750,23750,0
20240820,103000,335294000,23750,23700,23750,23650,1005
20240820,102900,311516600,23750,23750,23750,23750,0
20240820,102800,311516600,23750,23750,23750,23750,5
20240820,102700,311397850,23750,23750,23750,23750,5
20240820,102600,311279100,23750,23750,23750,23750,51
20240820,102500,310067850,23750,23750,23750,23750,0
20240820,102400,310067850,23750,23750,23750,23750,15
20240820,102300,309711600,23750,23750,23750,23750,1
20240820,102200,309687850,23750,23750,23750,23750,208
20240820,102100,304747850,23750,23750,23750,23750,4
20240820,102000,304652850,23750,23750,23750,23750,215
20240820,101900,299546600,23750,23750,23750,23750,0
20240820,101800,299546600,23750,23750,23750,23750,5
20240820,101700,299427850,23700,23700,23700,23700,0
20240820,101600,299427850,23700,23750,23750,23700,25
20240820,101500,298835100,23750,23750,23750,23750,25
20240820,101400,298241350,23750,23700,23750,23700,64
20240820,101300,296724300,23700,23700,23700,23700,4
20240820,101200,296629500,23750,23750,23750,23750,215
20240820,101100,291523250,23750,23750,23750,23750,1308
20240820,101000,260458250,23750,23750,23750,23700,101
20240820,100900,258062000,23750,23750,23750,23750,43
20240820,100800,257040750,23750,23700,23750,23700,1053
20240820,100700,232080000,23650,23650,23650,23650,10
20240820,100600,231843500,23700,23700,23700,23700,136
20240820,100500,228620300,23700,23700,23700,23700,10
20240820,100400,228383300,23650,23650,23700,23650,9
20240820,100300,228170150,23700,23700,23700,23700,95
20240820,100200,225918650,23700,23700,23700,23700,9
20240820,100100,225705350,23700,23700,23700,23700,0
20240820,100000,225705350,23700,23700,23700,23700,5
20240820,095900,225586850,23700,23700,23700,23700,0
20240820,095800,225586850,23700,23700,23700,23700,115
20240820,095700,222861350,23650,23650,23700,23650,256
20240820,095600,216804700,23650,23650,23650,23650,5
20240820,095500,216686450,23650,23650,23650,23650,0
20240820,095400,216686450,23650,23650,23650,23650,10
20240820,095300,216449950,23650,23650,23650,23650,0
20240820,095200,216449950,23650,23650,23650,23650,7
20240820,095100,216284400,23650,23650,23650,23650,100
20240820,095000,213919400,23650,23600,23650,23600,7
20240820,094900,213753950,23600,23600,23600,23600,10
20240820,094800,213517950,23650,23650,23650,23650,5
20240820,094700,213399700,23650,23650,23650,23650,0
20240820,094600,213399700,23650,23600,23650,23600,12
20240820,094500,213116250,23600,23600,23600,23600,510
20240820,094400,201080250,23550,23600,23600,23550,15
20240820,094300,200726750,23600,23600,23650,23550,664
20240820,094200,185060800,23650,23650,23650,23650,6
20240820,094100,184918900,23650,23650,23650,23650,1
20240820,094000,184895250,23650,23650,23650,23650,52
20240820,093900,183665450,23650,23650,23650,23650,0
20240820,093800,183665450,23650,23650,23650,23650,5
20240820,093700,183547200,23600,23600,23600,23600,4
20240820,093600,183452800,23600,23600,23650,23600,72
20240820,093500,181753250,23600,23600,23600,23600,50
20240820,093400,180573250,23650,23650,23650,23650,5
20240820,093300,180455000,23650,23600,23650,23600,860
20240820,093200,160147450,23650,23650,23650,23650,5
20240820,093100,160029200,23600,23650,23650,23600,29
20240820,093000,159344600,23650,23650,23650,23650,5
20240820,092900,159226350,23650,23650,23650,23650,0
20240820,092800,159226350,23650,23650,23650,23650,5
20240820,092700,159108100,23650,23650,23650,23650,0
20240820,092600,159108100,23650,23650,23650,23650,5
20240820,092500,158989850,23600,23650,23650,23600,473
20240820,092400,147823400,23600,23600,23600,23600,200
20240820,092300,143103400,23600,23550,23600,23550,379
20240820,092200,134163050,23550,23550,23550,23550,452
20240820,092100,123518450,23550,23550,23550,23500,4
20240820,092000,123424300,23550,23500,23550,23500,130
20240820,091900,120369050,23500,23500,23500,23500,8
20240820,091800,120181050,23550,23600,23600,23550,339
20240820,091700,112195200,23650,23650,23650,23650,0
20240820,091600,112195200,23650,23650,23650,23650,5
20240820,091500,112076950,23600,23600,23600,23600,0
20240820,091400,112076950,23600,23650,23650,23600,105
20240820,091300,109598700,23500,23500,23500,23500,0
20240820,091200,109598700,23500,23550,23600,23500,336
20240820,091100,101699650,23650,23550,23650,23500,42
20240820,091000,100711400,23600,23600,23600,23550,461
20240820,090900,89840400,23650,23650,23700,23650,1293
20240820,090800,59258750,23700,23700,23700,23700,5
20240820,090700,59140250,23650,23650,23700,23650,44
20240820,090600,58099000,23700,23650,23700,23650,157
20240820,090500,54385750,23650,23650,23650,23650,63
20240820,090400,52895800,23650,23650,23650,23650,61
20240820,090300,51453150,23650,23650,23650,23650,8
20240820,090200,51263950,23600,23650,23650,23600,50
20240820,090100,50083700,23550,23550,23550,23550,170
20240820,090000,46080200,23550,23750,23750,23550,1946