KissMeData/089980/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195700,800009950,21950,21950,21950,21950,1239
20240820,195600,800009950,21950,21950,21950,21950,0
20240820,195500,800009950,21950,21950,21950,21950,0
20240820,195400,800009950,21950,21950,21950,21950,0
20240820,195300,800009950,21950,21950,21950,21950,0
20240820,195200,800009950,21950,21950,21950,21950,0
20240820,195100,800009950,21950,21950,21950,21950,0
20240820,195000,800009950,21950,21950,21950,21950,0
20240820,194900,800009950,21950,21950,21950,21950,0
20240820,194800,800009950,21950,21950,21950,21950,0
20240820,194700,800009950,21950,21950,21950,21950,0
20240820,194600,800009950,21950,21950,21950,21950,0
20240820,194500,800009950,21950,21950,21950,21950,0
20240820,194400,800009950,21950,21950,21950,21950,0
20240820,194300,800009950,21950,21950,21950,21950,0
20240820,194200,800009950,21950,21950,21950,21950,0
20240820,194100,800009950,21950,21950,21950,21950,0
20240820,194000,800009950,21950,21950,21950,21950,0
20240820,193900,800009950,21950,21950,21950,21950,0
20240820,193800,800009950,21950,21950,21950,21950,0
20240820,193700,800009950,21950,21950,21950,21950,0
20240820,193600,800009950,21950,21950,21950,21950,0
20240820,193500,800009950,21950,21950,21950,21950,0
20240820,193400,800009950,21950,21950,21950,21950,0
20240820,193300,800009950,21950,21950,21950,21950,0
20240820,193200,800009950,21950,21950,21950,21950,0
20240820,193100,800009950,21950,21950,21950,21950,0
20240820,193000,800009950,21950,21950,21950,21950,0
20240820,192900,800009950,21950,21950,21950,21950,0
20240820,192800,800009950,21950,21950,21950,21950,0
20240820,192700,800009950,21950,21950,21950,21950,1239
20240820,192600,800009950,21950,21950,21950,21950,0
20240820,192500,800009950,21950,21950,21950,21950,0
20240820,192400,800009950,21950,21950,21950,21950,0
20240820,192300,800009950,21950,21950,21950,21950,0
20240820,192200,800009950,21950,21950,21950,21950,0
20240820,192100,800009950,21950,21950,21950,21950,0
20240820,192000,800009950,21950,21950,21950,21950,0
20240820,191900,800009950,21950,21950,21950,21950,0
20240820,191800,800009950,21950,21950,21950,21950,0
20240820,191700,800009950,21950,21950,21950,21950,0
20240820,191600,800009950,21950,21950,21950,21950,0
20240820,191500,800009950,21950,21950,21950,21950,0
20240820,191400,800009950,21950,21950,21950,21950,0
20240820,191300,800009950,21950,21950,21950,21950,0
20240820,191200,800009950,21950,21950,21950,21950,0
20240820,191100,800009950,21950,21950,21950,21950,0
20240820,191000,800009950,21950,21950,21950,21950,0
20240820,190900,800009950,21950,21950,21950,21950,0
20240820,190800,800009950,21950,21950,21950,21950,0
20240820,190700,800009950,21950,21950,21950,21950,0
20240820,190600,800009950,21950,21950,21950,21950,0
20240820,190500,800009950,21950,21950,21950,21950,0
20240820,190400,800009950,21950,21950,21950,21950,0
20240820,190300,800009950,21950,21950,21950,21950,0
20240820,190200,800009950,21950,21950,21950,21950,0
20240820,190100,800009950,21950,21950,21950,21950,0
20240820,190000,800009950,21950,21950,21950,21950,0
20240820,185900,800009950,21950,21950,21950,21950,0
20240820,185800,800009950,21950,21950,21950,21950,0
20240820,185700,800009950,21950,21950,21950,21950,1239
20240820,185600,800009950,21950,21950,21950,21950,0
20240820,185500,800009950,21950,21950,21950,21950,0
20240820,185400,800009950,21950,21950,21950,21950,0
20240820,185300,800009950,21950,21950,21950,21950,0
20240820,185200,800009950,21950,21950,21950,21950,0
20240820,185100,800009950,21950,21950,21950,21950,0
20240820,185000,800009950,21950,21950,21950,21950,0
20240820,184900,800009950,21950,21950,21950,21950,0
20240820,184800,800009950,21950,21950,21950,21950,0
20240820,184700,800009950,21950,21950,21950,21950,0
20240820,184600,800009950,21950,21950,21950,21950,0
20240820,184500,800009950,21950,21950,21950,21950,0
20240820,184400,800009950,21950,21950,21950,21950,0
20240820,184300,800009950,21950,21950,21950,21950,0
20240820,184200,800009950,21950,21950,21950,21950,0
20240820,184100,800009950,21950,21950,21950,21950,0
20240820,184000,800009950,21950,21950,21950,21950,0
20240820,183900,800009950,21950,21950,21950,21950,0
20240820,183800,800009950,21950,21950,21950,21950,0
20240820,183700,800009950,21950,21950,21950,21950,0
20240820,183600,800009950,21950,21950,21950,21950,0
20240820,183500,800009950,21950,21950,21950,21950,0
20240820,183400,800009950,21950,21950,21950,21950,0
20240820,183300,800009950,21950,21950,21950,21950,0
20240820,183200,800009950,21950,21950,21950,21950,0
20240820,183100,800009950,21950,21950,21950,21950,0
20240820,183000,800009950,21950,21950,21950,21950,0
20240820,182900,800009950,21950,21950,21950,21950,0
20240820,182800,800009950,21950,21950,21950,21950,0
20240820,182700,800009950,21950,21950,21950,21950,1239
20240820,182600,800009950,21950,21950,21950,21950,0
20240820,182500,800009950,21950,21950,21950,21950,0
20240820,182400,800009950,21950,21950,21950,21950,0
20240820,182300,800009950,21950,21950,21950,21950,0
20240820,182200,800009950,21950,21950,21950,21950,0
20240820,182100,800009950,21950,21950,21950,21950,0
20240820,182000,800009950,21950,21950,21950,21950,0
20240820,181900,800009950,21950,21950,21950,21950,0
20240820,181800,800009950,21950,21950,21950,21950,0
20240820,181700,800009950,21950,21950,21950,21950,0
20240820,181600,800009950,21950,21950,21950,21950,0
20240820,181500,800009950,21950,21950,21950,21950,0
20240820,181400,800009950,21950,21950,21950,21950,0
20240820,181300,800009950,21950,21950,21950,21950,0
20240820,181200,800009950,21950,21950,21950,21950,0
20240820,181100,800009950,21950,21950,21950,21950,0
20240820,181000,800009950,21950,21950,21950,21950,0
20240820,180900,800009950,21950,21950,21950,21950,0
20240820,180800,800009950,21950,21950,21950,21950,0
20240820,180700,800009950,21950,21950,21950,21950,0
20240820,180600,800009950,21950,21950,21950,21950,0
20240820,180500,800009950,21950,21950,21950,21950,0
20240820,180400,800009950,21950,21950,21950,21950,0
20240820,180300,800009950,21950,21950,21950,21950,0
20240820,180200,800009950,21950,21950,21950,21950,0
20240820,180100,800009950,21950,21950,21950,21950,0
20240820,180000,800009950,21950,21950,21950,21950,0
20240820,175900,800009950,21950,21950,21950,21950,0
20240820,175800,800009950,21950,21950,21950,21950,0
20240820,175700,800009950,21950,21950,21950,21950,1239
20240820,175600,800009950,21950,21950,21950,21950,0
20240820,175500,800009950,21950,21950,21950,21950,0
20240820,175400,800009950,21950,21950,21950,21950,0
20240820,175300,800009950,21950,21950,21950,21950,0
20240820,175200,800009950,21950,21950,21950,21950,0
20240820,175100,800009950,21950,21950,21950,21950,0
20240820,175000,800009950,21950,21950,21950,21950,0
20240820,174900,800009950,21950,21950,21950,21950,0
20240820,174800,800009950,21950,21950,21950,21950,0
20240820,174700,800009950,21950,21950,21950,21950,0
20240820,174600,800009950,21950,21950,21950,21950,0
20240820,174500,800009950,21950,21950,21950,21950,0
20240820,174400,800009950,21950,21950,21950,21950,0
20240820,174300,800009950,21950,21950,21950,21950,0
20240820,174200,800009950,21950,21950,21950,21950,0
20240820,174100,800009950,21950,21950,21950,21950,0
20240820,174000,800009950,21950,21950,21950,21950,0
20240820,173900,800009950,21950,21950,21950,21950,0
20240820,173800,800009950,21950,21950,21950,21950,0
20240820,173700,800009950,21950,21950,21950,21950,0
20240820,173600,800009950,21950,21950,21950,21950,0
20240820,173500,800009950,21950,21950,21950,21950,0
20240820,173400,800009950,21950,21950,21950,21950,0
20240820,173300,800009950,21950,21950,21950,21950,0
20240820,173200,800009950,21950,21950,21950,21950,0
20240820,173100,800009950,21950,21950,21950,21950,0
20240820,173000,800009950,21950,21950,21950,21950,0
20240820,172900,800009950,21950,21950,21950,21950,0
20240820,172800,800009950,21950,21950,21950,21950,0
20240820,172700,800009950,21950,21950,21950,21950,1239
20240820,172600,800009950,21950,21950,21950,21950,0
20240820,172500,800009950,21950,21950,21950,21950,0
20240820,172400,800009950,21950,21950,21950,21950,0
20240820,172300,800009950,21950,21950,21950,21950,0
20240820,172200,800009950,21950,21950,21950,21950,0
20240820,172100,800009950,21950,21950,21950,21950,0
20240820,172000,800009950,21950,21950,21950,21950,0
20240820,171900,800009950,21950,21950,21950,21950,0
20240820,171800,800009950,21950,21950,21950,21950,0
20240820,171700,800009950,21950,21950,21950,21950,0
20240820,171600,800009950,21950,21950,21950,21950,0
20240820,171500,800009950,21950,21950,21950,21950,0
20240820,171400,800009950,21950,21950,21950,21950,0
20240820,171300,800009950,21950,21950,21950,21950,0
20240820,171200,800009950,21950,21950,21950,21950,0
20240820,171100,800009950,21950,21950,21950,21950,0
20240820,171000,800009950,21950,21950,21950,21950,0
20240820,170900,800009950,21950,21950,21950,21950,0
20240820,170800,800009950,21950,21950,21950,21950,0
20240820,170700,800009950,21950,21950,21950,21950,0
20240820,170600,800009950,21950,21950,21950,21950,0
20240820,170500,800009950,21950,21950,21950,21950,0
20240820,170400,800009950,21950,21950,21950,21950,0
20240820,170300,800009950,21950,21950,21950,21950,0
20240820,170200,800009950,21950,21950,21950,21950,0
20240820,170100,800009950,21950,21950,21950,21950,0
20240820,170000,800009950,21950,21950,21950,21950,0
20240820,165900,800009950,21950,21950,21950,21950,0
20240820,165800,800009950,21950,21950,21950,21950,0
20240820,165700,800009950,21950,21950,21950,21950,1239
20240820,165600,800009950,21950,21950,21950,21950,0
20240820,165500,800009950,21950,21950,21950,21950,0
20240820,165400,800009950,21950,21950,21950,21950,0
20240820,165300,800009950,21950,21950,21950,21950,0
20240820,165200,800009950,21950,21950,21950,21950,0
20240820,165100,800009950,21950,21950,21950,21950,0
20240820,165000,800009950,21950,21950,21950,21950,0
20240820,164900,800009950,21950,21950,21950,21950,0
20240820,164800,800009950,21950,21950,21950,21950,0
20240820,164700,800009950,21950,21950,21950,21950,0
20240820,164600,800009950,21950,21950,21950,21950,0
20240820,164500,800009950,21950,21950,21950,21950,0
20240820,164400,800009950,21950,21950,21950,21950,0
20240820,164300,800009950,21950,21950,21950,21950,0
20240820,164200,800009950,21950,21950,21950,21950,0
20240820,164100,800009950,21950,21950,21950,21950,0
20240820,164000,800009950,21950,21950,21950,21950,0
20240820,163900,800009950,21950,21950,21950,21950,0
20240820,163800,800009950,21950,21950,21950,21950,0
20240820,163700,800009950,21950,21950,21950,21950,0
20240820,163600,800009950,21950,21950,21950,21950,0
20240820,163500,800009950,21950,21950,21950,21950,0
20240820,163400,800009950,21950,21950,21950,21950,0
20240820,163300,800009950,21950,21950,21950,21950,0
20240820,163200,800009950,21950,21950,21950,21950,0
20240820,163100,800009950,21950,21950,21950,21950,0
20240820,163000,800009950,21950,21950,21950,21950,0
20240820,162900,800009950,21950,21950,21950,21950,0
20240820,162800,800009950,21950,21950,21950,21950,0
20240820,162700,800009950,21950,21950,21950,21950,1239
20240820,162600,800009950,21950,21950,21950,21950,0
20240820,162500,800009950,21950,21950,21950,21950,0
20240820,162400,800009950,21950,21950,21950,21950,0
20240820,162300,800009950,21950,21950,21950,21950,0
20240820,162200,800009950,21950,21950,21950,21950,0
20240820,162100,800009950,21950,21950,21950,21950,0
20240820,162000,800009950,21950,21950,21950,21950,0
20240820,161900,800009950,21950,21950,21950,21950,0
20240820,161800,800009950,21950,21950,21950,21950,0
20240820,161700,800009950,21950,21950,21950,21950,0
20240820,161600,800009950,21950,21950,21950,21950,0
20240820,161500,800009950,21950,21950,21950,21950,0
20240820,161400,800009950,21950,21950,21950,21950,0
20240820,161300,800009950,21950,21950,21950,21950,0
20240820,161200,800009950,21950,21950,21950,21950,0
20240820,161100,800009950,21950,21950,21950,21950,0
20240820,161000,800009950,21950,21950,21950,21950,0
20240820,160900,800009950,21950,21950,21950,21950,0
20240820,160800,800009950,21950,21950,21950,21950,0
20240820,160700,800009950,21950,21950,21950,21950,0
20240820,160600,800009950,21950,21950,21950,21950,0
20240820,160500,800009950,21950,21950,21950,21950,0
20240820,160400,800009950,21950,21950,21950,21950,0
20240820,160300,800009950,21950,21950,21950,21950,0
20240820,160200,800009950,21950,21950,21950,21950,0
20240820,160100,800009950,21950,21950,21950,21950,0
20240820,160000,800009950,21950,21950,21950,21950,0
20240820,155900,800009950,21950,21950,21950,21950,0
20240820,155800,800009950,21950,21950,21950,21950,0
20240820,155700,800009950,21950,21950,21950,21950,1239
20240820,155600,800009950,21950,21950,21950,21950,0
20240820,155500,800009950,21950,21950,21950,21950,0
20240820,155400,800009950,21950,21950,21950,21950,0
20240820,155300,800009950,21950,21950,21950,21950,0
20240820,155200,800009950,21950,21950,21950,21950,0
20240820,155100,800009950,21950,21950,21950,21950,0
20240820,155000,800009950,21950,21950,21950,21950,0
20240820,154900,800009950,21950,21950,21950,21950,0
20240820,154800,800009950,21950,21950,21950,21950,0
20240820,154700,800009950,21950,21950,21950,21950,0
20240820,154600,800009950,21950,21950,21950,21950,0
20240820,154500,800009950,21950,21950,21950,21950,0
20240820,154400,800009950,21950,21950,21950,21950,0
20240820,154300,800009950,21950,21950,21950,21950,0
20240820,154200,800009950,21950,21950,21950,21950,0
20240820,154100,800009950,21950,21950,21950,21950,0
20240820,154000,800009950,21950,21950,21950,21950,0
20240820,153900,800009950,21950,21950,21950,21950,0
20240820,153800,800009950,21950,21950,21950,21950,0
20240820,153700,800009950,21950,21950,21950,21950,0
20240820,153600,800009950,21950,21950,21950,21950,0
20240820,153500,800009950,21950,21950,21950,21950,0
20240820,153400,800009950,21950,21950,21950,21950,0
20240820,153300,800009950,21950,21950,21950,21950,0
20240820,153200,800009950,21950,21950,21950,21950,0
20240820,153100,800009950,21950,21950,21950,21950,0
20240820,153000,800009950,21950,21950,21950,21950,1239
20240820,152900,772813900,22000,22000,22000,22000,0
20240820,152800,772813900,22000,22000,22000,22000,0
20240820,152700,772813900,22000,22000,22000,22000,0
20240820,152600,772813900,22000,22000,22000,22000,0
20240820,152500,772813900,22000,22000,22000,22000,0
20240820,152400,772813900,22000,22000,22000,22000,0
20240820,152300,772813900,22000,22000,22000,22000,0
20240820,152200,772813900,22000,22000,22000,22000,0
20240820,152100,772813900,22000,22000,22000,22000,0
20240820,152000,772813900,22000,22000,22000,22000,0
20240820,151900,772813900,22000,21950,22000,21950,26
20240820,151800,772242950,21900,21900,21900,21900,3
20240820,151700,772177250,21900,21900,21950,21900,153
20240820,151600,768823800,21900,21950,21950,21900,106
20240820,151500,766499650,21900,21900,21900,21900,150
20240820,151400,763214650,21950,21900,21950,21900,111
20240820,151300,760781000,21950,21850,21950,21850,290
20240820,151200,754425750,21900,21900,21900,21900,152
20240820,151100,751096950,21850,21850,21850,21850,37
20240820,151000,750288500,21850,21900,21900,21850,63
20240820,150900,748909150,21850,21850,21850,21850,66
20240820,150800,747467050,21900,21900,21900,21900,94
20240820,150700,745408450,21900,21850,21900,21850,29
20240820,150600,744774650,21850,21850,21900,21850,84
20240820,150500,742936500,21850,21850,21850,21850,38
20240820,150400,742106200,21850,21850,21900,21850,84
20240820,150300,740268050,21850,21850,21850,21850,31
20240820,150200,739590700,21850,21850,21900,21850,102
20240820,150100,737359250,21900,21850,21900,21850,199
20240820,150000,733008350,21850,21850,21900,21850,57
20240820,145900,731760900,21850,21900,21900,21850,81
20240820,145800,729988300,21850,21900,21900,21850,88
20240820,145700,728064400,21850,21850,21850,21850,29
20240820,145600,727430750,21900,21850,21900,21850,216
20240820,145500,722700750,21900,21850,21900,21850,89
20240820,145400,720755000,21900,21900,21900,21850,36
20240820,145300,719967850,21850,21850,21900,21850,78
20240820,145200,718262450,21850,21850,21850,21850,17
20240820,145100,717891000,21850,21800,21900,21800,131
20240820,145000,715027900,21800,21850,21850,21800,244
20240820,144900,709698350,21850,21800,21850,21800,56
20240820,144800,708474800,21850,21800,21850,21800,71
20240820,144700,706925900,21800,21850,21850,21800,54
20240820,144600,705747500,21850,21850,21850,21850,1
20240820,144500,705725650,21800,21800,21800,21800,36
20240820,144400,704940850,21800,21850,21850,21800,59
20240820,144300,703653550,21800,21850,21850,21800,7
20240820,144200,703500650,21850,21800,21900,21800,1714
20240820,144100,666123650,21800,21750,21800,21750,115
20240820,144000,663617250,21750,21700,21800,21700,132
20240820,143900,660744600,21750,21700,21750,21700,28
20240820,143800,660135900,21700,21750,21750,21700,215
20240820,143700,655461400,21750,21750,21750,21750,63
20240820,143600,654091150,21750,21750,21750,21750,22
20240820,143500,653612650,21750,21750,21800,21750,30
20240820,143400,652959050,21750,21750,21750,21750,44
20240820,143300,652002050,21750,21750,21750,21750,36
20240820,143200,651219050,21800,21750,21800,21750,47
20240820,143100,650195700,21750,21750,21750,21750,723
20240820,143000,634470450,21800,21800,21800,21800,262
20240820,142900,628758850,21850,21800,21850,21800,57
20240820,142800,627515150,21850,21800,21850,21750,54
20240820,142700,626338250,21800,21800,21800,21800,22
20240820,142600,625858650,21800,21800,21800,21800,100
20240820,142500,623678650,21800,21800,21800,21800,225
20240820,142400,618773650,21850,21800,21850,21800,258
20240820,142300,613148150,21850,21800,21850,21800,54
20240820,142200,611969850,21800,21800,21800,21800,79
20240820,142100,610247650,21800,21800,21850,21800,75
20240820,142000,608611550,21800,21800,21800,21800,170
20240820,141900,604905550,21850,21800,21850,21800,70
20240820,141800,603378400,21800,21800,21850,21800,136
20240820,141700,600408350,21800,21700,21800,21700,522
20240820,141600,589034900,21750,21700,21750,21700,31
20240820,141500,588362150,21850,21850,21850,21850,0
20240820,141400,588362150,21850,21750,21850,21750,263
20240820,141300,582630250,21750,21650,21750,21650,1485
20240820,141200,550401700,21700,21600,21700,21600,181
20240820,141100,546483450,21600,21600,21600,21600,0
20240820,141000,546483450,21600,21600,21650,21600,93
20240820,140900,544472150,21600,21600,21600,21600,49
20240820,140800,543413750,21600,21600,21650,21600,78
20240820,140700,541728450,21600,21600,21600,21600,15
20240820,140600,541404450,21650,21600,21650,21600,6
20240820,140500,541274800,21600,21600,21650,21600,198
20240820,140400,536991500,21600,21600,21600,21600,0
20240820,140300,536991500,21600,21600,21650,21600,136
20240820,140200,534048900,21600,21600,21600,21600,8
20240820,140100,533876100,21650,21600,21650,21600,98
20240820,140000,531756550,21600,21600,21600,21600,53
20240820,135900,530611750,21600,21600,21600,21600,15
20240820,135800,530287750,21600,21600,21600,21600,37
20240820,135700,529488550,21600,21600,21650,21600,31
20240820,135600,528818800,21600,21600,21600,21600,7
20240820,135500,528667600,21600,21600,21600,21600,88
20240820,135400,526766800,21600,21600,21600,21600,35
20240820,135300,526010800,21600,21600,21600,21600,16
20240820,135200,525665200,21600,21650,21650,21600,12
20240820,135100,525405800,21650,21600,21650,21600,184
20240820,135000,521423350,21650,21650,21650,21650,478
20240820,134900,511074650,21700,21700,21750,21700,290
20240820,134800,504776650,21650,21650,21650,21650,24
20240820,134700,504257050,21650,21650,21650,21650,61
20240820,134600,502936400,21700,21700,21700,21700,29
20240820,134500,502307100,21700,21700,21700,21700,41
20240820,134400,501417400,21650,21650,21650,21650,144
20240820,134300,498299800,21650,21650,21650,21650,126
20240820,134200,495571900,21650,21650,21650,21650,7
20240820,134100,495420350,21700,21650,21700,21650,52
20240820,134000,494292000,21650,21650,21750,21650,604
20240820,133900,481206100,21600,21600,21600,21600,50
20240820,133800,480126100,21600,21600,21600,21600,7
20240820,133700,479974900,21600,21600,21600,21600,1
20240820,133600,479953300,21600,21650,21650,21600,174
20240820,133500,476189400,21650,21600,21650,21600,200
20240820,133400,471867650,21550,21550,21550,21550,53
20240820,133300,470725500,21550,21550,21550,21550,557
20240820,133200,458722150,21600,21550,21600,21550,191
20240820,133100,454599850,21550,21550,21550,21550,21
20240820,133000,454147300,21550,21550,21550,21550,0
20240820,132900,454147300,21550,21600,21600,21550,55
20240820,132800,452960000,21650,21550,21650,21550,225
20240820,132700,448101850,21550,21550,21550,21550,0
20240820,132600,448101850,21550,21500,21550,21500,151
20240820,132500,444848900,21500,21500,21500,21500,60
20240820,132400,443558900,21500,21500,21500,21500,1
20240820,132300,443537400,21500,21500,21500,21450,104
20240820,132200,441302450,21550,21450,21550,21450,139
20240820,132100,438312900,21500,21500,21500,21500,80
20240820,132000,436592900,21450,21450,21450,21450,37
20240820,131900,435799250,21500,21500,21500,21500,0
20240820,131800,435799250,21500,21500,21500,21500,79
20240820,131700,434100750,21450,21500,21500,21450,126
20240820,131600,431392250,21500,21450,21500,21450,20
20240820,131500,430962600,21500,21500,21500,21450,80
20240820,131400,429244500,21500,21500,21500,21500,17
20240820,131300,428879000,21500,21500,21550,21500,43
20240820,131200,427953500,21550,21550,21550,21550,0
20240820,131100,427953500,21550,21500,21550,21500,108
20240820,131000,425628000,21500,21450,21550,21450,91
20240820,130900,423673200,21450,21450,21450,21450,7
20240820,130800,423523050,21450,21450,21450,21450,41
20240820,130700,422643600,21450,21450,21450,21450,49
20240820,130600,421592550,21450,21450,21450,21450,14
20240820,130500,421292250,21500,21500,21500,21500,1
20240820,130400,421270750,21500,21500,21550,21500,173
20240820,130300,417545450,21500,21500,21500,21500,31
20240820,130200,416878950,21500,21500,21500,21500,22
20240820,130100,416405950,21500,21500,21500,21500,16
20240820,130000,416061950,21500,21550,21600,21500,33
20240820,125900,415351850,21500,21500,21500,21500,36
20240820,125800,414577850,21550,21550,21550,21550,121
20240820,125700,411970300,21500,21550,21550,21500,244
20240820,125600,406714000,21500,21500,21500,21500,48
20240820,125500,405682000,21550,21500,21550,21500,224
20240820,125400,400865950,21500,21500,21500,21500,45
20240820,125300,399898450,21500,21500,21500,21500,32
20240820,125200,399210450,21500,21500,21500,21500,2
20240820,125100,399167450,21500,21500,21500,21500,37
20240820,125000,398371950,21500,21500,21500,21500,55
20240820,124900,397189450,21500,21500,21500,21500,49
20240820,124800,396135950,21500,21500,21500,21500,1
20240820,124700,396114450,21500,21500,21500,21500,39
20240820,124600,395275950,21500,21500,21500,21500,245
20240820,124500,390008450,21500,21500,21500,21500,0
20240820,124400,390008450,21500,21500,21500,21500,23
20240820,124300,389513950,21600,21500,21600,21500,95
20240820,124200,387466750,21500,21500,21550,21500,144
20240820,124100,384367100,21450,21450,21450,21450,36
20240820,124000,383594900,21450,21450,21450,21450,22
20240820,123900,383123000,21450,21450,21450,21450,33
20240820,123800,382415150,21450,21450,21450,21450,24
20240820,123700,381900350,21450,21450,21450,21450,23
20240820,123600,381407000,21500,21500,21500,21500,0
20240820,123500,381407000,21500,21450,21500,21450,286
20240820,123400,375267250,21450,21450,21450,21450,11
20240820,123300,375031300,21450,21450,21450,21450,22
20240820,123200,374559400,21450,21450,21500,21450,154
20240820,123100,371255600,21450,21450,21450,21450,8
20240820,123000,371084000,21450,21500,21500,21450,33
20240820,122900,370375300,21500,21500,21500,21500,24
20240820,122800,369859300,21500,21500,21500,21500,47
20240820,122700,368848800,21550,21500,21550,21500,83
20240820,122600,367062550,21500,21500,21500,21500,5
20240820,122500,366955050,21500,21450,21500,21450,272
20240820,122400,361109100,21450,21450,21450,21450,78
20240820,122300,359436000,21450,21450,21500,21450,825
20240820,122200,341730750,21500,21450,21500,21450,63
20240820,122100,340377350,21450,21450,21450,21450,50
20240820,122000,339304850,21500,21500,21500,21500,0
20240820,121900,339304850,21500,21500,21500,21500,21
20240820,121800,338853350,21500,21500,21500,21500,30
20240820,121700,338208350,21500,21500,21500,21500,226
20240820,121600,333349350,21500,21500,21500,21500,68
20240820,121500,331887350,21500,21500,21500,21500,49
20240820,121400,330833850,21500,21500,21500,21500,73
20240820,121300,329264350,21500,21500,21500,21500,15
20240820,121200,328941850,21500,21500,21500,21500,22
20240820,121100,328468850,21500,21500,21500,21500,24
20240820,121000,327952850,21500,21500,21500,21500,36
20240820,120900,327178850,21500,21500,21500,21500,47
20240820,120800,326168350,21500,21500,21500,21500,7
20240820,120700,326017850,21500,21500,21500,21500,31
20240820,120600,325351350,21500,21500,21500,21450,67
20240820,120500,323911300,21500,21500,21500,21500,21
20240820,120400,323459800,21500,21550,21550,21500,28
20240820,120300,322857150,21550,21550,21550,21550,24
20240820,120200,322339950,21550,21550,21550,21550,29
20240820,120100,321715000,21550,21550,21550,21550,35
20240820,120000,320960750,21550,21500,21550,21500,55
20240820,115900,319776850,21500,21550,21550,21500,16
20240820,115800,319432800,21500,21500,21500,21500,30
20240820,115700,318787800,21500,21500,21500,21500,267
20240820,115600,313047300,21500,21500,21500,21500,50
20240820,115500,311972300,21500,21500,21550,21500,51
20240820,115400,310874800,21500,21550,21550,21500,70
20240820,115300,309368550,21550,21550,21550,21550,56
20240820,115200,308161750,21550,21550,21550,21550,67
20240820,115100,306717900,21550,21550,21550,21550,28
20240820,115000,306114500,21500,21500,21500,21500,22
20240820,114900,305641500,21550,21500,21550,21450,93
20240820,114800,303641100,21500,21500,21500,21500,22
20240820,114700,303168100,21550,21550,21550,21550,6
20240820,114600,303038800,21650,21550,21650,21550,100
20240820,114500,300880000,21550,21500,21550,21450,534
20240820,114400,289394100,21500,21450,21500,21450,62
20240820,114300,288061450,21450,21450,21450,21450,14
20240820,114200,287761150,21450,21450,21450,21450,62
20240820,114100,286431250,21500,21500,21500,21500,100
20240820,114000,284281250,21450,21450,21450,21450,39
20240820,113900,283444700,21450,21450,21450,21450,8
20240820,113800,283273100,21450,21450,21450,21450,32
20240820,113700,282586700,21500,21500,21500,21450,119
20240820,113600,280029450,21550,21500,21550,21500,27
20240820,113500,279448750,21500,21450,21500,21450,54
20240820,113400,278288900,21500,21450,21500,21450,46
20240820,113300,277301200,21500,21500,21500,21500,14
20240820,113200,277000200,21500,21500,21500,21500,61
20240820,113100,275688700,21500,21500,21500,21500,31
20240820,113000,275022200,21500,21500,21500,21500,250
20240820,112900,269647200,21500,21500,21500,21500,46
20240820,112800,268658200,21500,21500,21500,21500,15
20240820,112700,268335700,21500,21500,21500,21500,48
20240820,112600,267303700,21500,21500,21500,21500,22
20240820,112500,266830700,21600,21550,21600,21550,435
20240820,112400,257455800,21500,21500,21500,21500,73
20240820,112300,255886300,21550,21500,21550,21500,9
20240820,112200,255692750,21500,21500,21500,21500,4
20240820,112100,255606750,21500,21450,21500,21450,82
20240820,112000,253845550,21500,21500,21500,21500,1
20240820,111900,253824050,21500,21500,21500,21500,57
20240820,111800,252598550,21500,21500,21500,21500,0
20240820,111700,252598550,21500,21500,21500,21500,50
20240820,111600,251523550,21500,21450,21500,21450,52
20240820,111500,250407050,21500,21500,21500,21500,0
20240820,111400,250407050,21500,21500,21500,21500,71
20240820,111300,248880550,21450,21500,21500,21450,169
20240820,111200,245248100,21500,21500,21500,21500,15
20240820,111100,244925600,21500,21550,21550,21500,285
20240820,111000,238794900,21550,21550,21550,21500,50
20240820,110900,237717850,21550,21550,21600,21550,45
20240820,110800,236747850,21550,21600,21600,21550,302
20240820,110700,230225900,21550,21550,21550,21550,38
20240820,110600,229407000,21500,21500,21500,21500,70
20240820,110500,227902000,21500,21500,21550,21500,160
20240820,110400,224457000,21500,21500,21500,21500,28
20240820,110300,223855000,21450,21450,21450,21450,43
20240820,110200,222932650,21450,21450,21450,21450,51
20240820,110100,221838700,21450,21450,21450,21450,7
20240820,110000,221688550,21450,21450,21450,21450,43
20240820,105900,220766200,21500,21450,21500,21450,36
20240820,105800,219993500,21450,21450,21450,21450,36
20240820,105700,219221300,21450,21450,21450,21450,1
20240820,105600,219199850,21500,21500,21500,21500,0
20240820,105500,219199850,21500,21450,21500,21450,634
20240820,105400,205570600,21500,21500,21500,21500,4
20240820,105300,205484600,21500,21500,21500,21450,534
20240820,105200,194004300,21500,21500,21550,21500,116
20240820,105100,191506700,21500,21450,21500,21450,33
20240820,105000,190798350,21400,21400,21400,21400,45
20240820,104900,189835350,21450,21450,21450,21450,0
20240820,104800,189835350,21450,21450,21450,21450,53
20240820,104700,188698500,21450,21450,21500,21450,36
20240820,104600,187926250,21450,21350,21450,21350,231
20240820,104500,182973800,21350,21400,21400,21350,48
20240820,104400,181946650,21400,21350,21450,21350,74
20240820,104300,180363550,21350,21350,21350,21350,136
20240820,104200,177459950,21400,21350,21400,21350,33
20240820,104100,176755150,21350,21350,21350,21350,49
20240820,104000,175709000,21350,21400,21400,21350,79
20240820,103900,174022100,21350,21350,21350,21350,36
20240820,103800,173253500,21400,21400,21400,21400,30
20240820,103700,172611500,21350,21350,21350,21350,36
20240820,103600,171842900,21350,21350,21350,21350,58
20240820,103500,170604600,21350,21350,21350,21350,0
20240820,103400,170604600,21350,21400,21450,21350,56
20240820,103300,169408550,21350,21350,21400,21350,138
20240820,103200,166459000,21300,21300,21300,21300,15
20240820,103100,166139500,21300,21300,21300,21300,29
20240820,103000,165521800,21300,21350,21350,21300,28
20240820,102900,164925350,21300,21300,21300,21300,35
20240820,102800,164179850,21250,21300,21300,21250,24
20240820,102700,163669800,21300,21300,21300,21300,62
20240820,102600,162349200,21300,21300,21300,21300,22
20240820,102500,161880600,21300,21300,21300,21300,0
20240820,102400,161880600,21300,21300,21400,21300,116
20240820,102300,159404400,21250,21250,21250,21250,53
20240820,102200,158278150,21250,21250,21250,21250,33
20240820,102100,157576900,21250,21300,21300,21250,41
20240820,102000,156703950,21300,21300,21300,21300,50
20240820,101900,155638950,21300,21300,21300,21300,18
20240820,101800,155255550,21300,21250,21300,21250,67
20240820,101700,153831700,21250,21250,21250,21250,15
20240820,101600,153512950,21350,21200,21550,21200,708
20240820,101500,138303450,21250,21250,21250,21250,79
20240820,101400,136624700,21250,21250,21250,21250,17
20240820,101300,136263450,21200,21150,21200,21150,91
20240820,101200,134336450,21150,21200,21200,21150,50
20240820,101100,133278800,21150,21150,21150,21150,15
20240820,101000,132961550,21150,21150,21150,21150,53
20240820,100900,131840600,21150,21150,21150,21150,28
20240820,100800,131248400,21200,21200,21200,21150,71
20240820,100700,129745550,21200,21250,21250,21200,206
20240820,100600,125377900,21250,21250,21250,21250,7
20240820,100500,125229150,21200,21200,21250,21200,86
20240820,100400,123405600,21250,21200,21250,21200,31
20240820,100300,122747800,21200,21200,21250,21200,49
20240820,100200,121707650,21200,21200,21200,21200,48
20240820,100100,120690050,21250,21200,21250,21200,81
20240820,100000,118972800,21200,21200,21200,21200,18
20240820,095900,118591200,21200,21250,21250,21200,27
20240820,095800,118018500,21250,21250,21250,21250,69
20240820,095700,116552250,21200,21200,21200,21200,27
20240820,095600,115979850,21200,21200,21200,21200,34
20240820,095500,115259050,21200,21250,21250,21200,39
20240820,095400,114431050,21250,21250,21250,21250,96
20240820,095300,112391050,21250,21300,21300,21250,95
20240820,095200,110367850,21350,21350,21350,21300,15
20240820,095100,110048000,21350,21400,21400,21350,77
20240820,095000,108403750,21400,21400,21400,21400,179
20240820,094900,104573150,21400,21400,21400,21400,37
20240820,094800,103781350,21450,21500,21500,21450,78
20240820,094700,102108200,21500,21450,21550,21400,22
20240820,094600,101635600,21400,21400,21450,21400,86
20240820,094500,99795100,21400,21400,21400,21350,10
20240820,094400,99581450,21350,21400,21400,21350,430
20240820,094300,90400650,21400,21300,21550,21300,85
20240820,094200,88584800,21300,21300,21300,21300,8
20240820,094100,88414400,21350,21250,21350,21250,140
20240820,094000,85428500,21250,21250,21250,21200,13
20240820,093900,85152300,21250,21200,21250,21200,162
20240820,093800,81710150,21250,21250,21250,21200,181
20240820,093700,77863950,21250,21250,21250,21250,95
20240820,093600,75845200,21250,21250,21250,21250,28
20240820,093500,75250200,21250,21300,21300,21250,239
20240820,093400,70160950,21300,21300,21300,21300,0
20240820,093300,70160950,21300,21300,21300,21300,42
20240820,093200,69266350,21350,21400,21400,21350,517
20240820,093100,58213600,21450,21250,21600,21250,585
20240820,093000,45714100,21200,21300,21300,21200,340
20240820,092900,38482400,21300,21300,21350,21300,45
20240820,092800,37523650,21300,21300,21350,21300,138
20240820,092700,34584150,21300,21350,21350,21300,283
20240820,092600,28543000,21350,21400,21400,21350,49
20240820,092500,27496100,21400,21350,21400,21350,30
20240820,092400,26854900,21350,21350,21350,21350,5
20240820,092300,26748150,21350,21350,21400,21350,22
20240820,092200,26277750,21400,21500,21500,21400,160
20240820,092100,22848800,21550,21500,21550,21500,2
20240820,092000,22805750,21550,21550,21550,21550,1
20240820,091900,22784200,21450,21550,21550,21450,144
20240820,091800,19693850,21600,21600,21600,21600,83
20240820,091700,17901050,21600,21650,21650,21600,126
20240820,091600,15179400,21700,21650,21700,21650,18
20240820,091500,14789150,21650,21650,21650,21650,10
20240820,091400,14572650,21650,21650,21650,21650,6
20240820,091300,14442750,21600,21600,21600,21600,2
20240820,091200,14399550,21600,21600,21600,21600,3
20240820,091100,14334750,21600,21600,21600,21600,66
20240820,091000,12909150,21550,21550,21550,21550,4
20240820,090900,12822950,21500,21500,21500,21500,0
20240820,090800,12822950,21500,21500,21500,21500,0
20240820,090700,12822950,21500,21500,21500,21500,1
20240820,090600,12801450,21500,21500,21500,21500,1
20240820,090500,12779950,21400,21400,21400,21400,0
20240820,090400,12779950,21400,21400,21400,21400,0
20240820,090300,12779950,21400,21350,21400,21350,18
20240820,090200,12395500,21250,21300,21300,21200,104
20240820,090100,10188100,21050,21350,21350,21050,200
20240820,090000,5955500,21400,21550,21550,21400,277