KissMeData/220100/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203900,9859069300,20700,20700,20700,20700,6724
20240820,203800,9859069300,20700,20700,20700,20700,0
20240820,203700,9859069300,20700,20700,20700,20700,0
20240820,203600,9859069300,20700,20700,20700,20700,0
20240820,203500,9859069300,20700,20700,20700,20700,0
20240820,203400,9859069300,20700,20700,20700,20700,0
20240820,203300,9859069300,20700,20700,20700,20700,0
20240820,203200,9859069300,20700,20700,20700,20700,0
20240820,203100,9859069300,20700,20700,20700,20700,0
20240820,203000,9859069300,20700,20700,20700,20700,0
20240820,202900,9859069300,20700,20700,20700,20700,0
20240820,202800,9859069300,20700,20700,20700,20700,0
20240820,202700,9859069300,20700,20700,20700,20700,0
20240820,202600,9859069300,20700,20700,20700,20700,0
20240820,202500,9859069300,20700,20700,20700,20700,0
20240820,202400,9859069300,20700,20700,20700,20700,0
20240820,202300,9859069300,20700,20700,20700,20700,0
20240820,202200,9859069300,20700,20700,20700,20700,0
20240820,202100,9859069300,20700,20700,20700,20700,0
20240820,202000,9859069300,20700,20700,20700,20700,0
20240820,201900,9859069300,20700,20700,20700,20700,0
20240820,201800,9859069300,20700,20700,20700,20700,0
20240820,201700,9859069300,20700,20700,20700,20700,0
20240820,201600,9859069300,20700,20700,20700,20700,0
20240820,201500,9859069300,20700,20700,20700,20700,0
20240820,201400,9859069300,20700,20700,20700,20700,0
20240820,201300,9859069300,20700,20700,20700,20700,0
20240820,201200,9859069300,20700,20700,20700,20700,0
20240820,201100,9859069300,20700,20700,20700,20700,0
20240820,201000,9859069300,20700,20700,20700,20700,0
20240820,200900,9859069300,20700,20700,20700,20700,6724
20240820,200800,9859069300,20700,20700,20700,20700,0
20240820,200700,9859069300,20700,20700,20700,20700,0
20240820,200600,9859069300,20700,20700,20700,20700,0
20240820,200500,9859069300,20700,20700,20700,20700,0
20240820,200400,9859069300,20700,20700,20700,20700,0
20240820,200300,9859069300,20700,20700,20700,20700,0
20240820,200200,9859069300,20700,20700,20700,20700,0
20240820,200100,9859069300,20700,20700,20700,20700,0
20240820,200000,9859069300,20700,20700,20700,20700,0
20240820,195900,9859069300,20700,20700,20700,20700,0
20240820,195800,9859069300,20700,20700,20700,20700,0
20240820,195700,9859069300,20700,20700,20700,20700,0
20240820,195600,9859069300,20700,20700,20700,20700,0
20240820,195500,9859069300,20700,20700,20700,20700,0
20240820,195400,9859069300,20700,20700,20700,20700,0
20240820,195300,9859069300,20700,20700,20700,20700,0
20240820,195200,9859069300,20700,20700,20700,20700,0
20240820,195100,9859069300,20700,20700,20700,20700,0
20240820,195000,9859069300,20700,20700,20700,20700,0
20240820,194900,9859069300,20700,20700,20700,20700,0
20240820,194800,9859069300,20700,20700,20700,20700,0
20240820,194700,9859069300,20700,20700,20700,20700,0
20240820,194600,9859069300,20700,20700,20700,20700,0
20240820,194500,9859069300,20700,20700,20700,20700,0
20240820,194400,9859069300,20700,20700,20700,20700,0
20240820,194300,9859069300,20700,20700,20700,20700,0
20240820,194200,9859069300,20700,20700,20700,20700,0
20240820,194100,9859069300,20700,20700,20700,20700,0
20240820,194000,9859069300,20700,20700,20700,20700,0
20240820,193900,9859069300,20700,20700,20700,20700,6724
20240820,193800,9859069300,20700,20700,20700,20700,0
20240820,193700,9859069300,20700,20700,20700,20700,0
20240820,193600,9859069300,20700,20700,20700,20700,0
20240820,193500,9859069300,20700,20700,20700,20700,0
20240820,193400,9859069300,20700,20700,20700,20700,0
20240820,193300,9859069300,20700,20700,20700,20700,0
20240820,193200,9859069300,20700,20700,20700,20700,0
20240820,193100,9859069300,20700,20700,20700,20700,0
20240820,193000,9859069300,20700,20700,20700,20700,0
20240820,192900,9859069300,20700,20700,20700,20700,0
20240820,192800,9859069300,20700,20700,20700,20700,0
20240820,192700,9859069300,20700,20700,20700,20700,0
20240820,192600,9859069300,20700,20700,20700,20700,0
20240820,192500,9859069300,20700,20700,20700,20700,0
20240820,192400,9859069300,20700,20700,20700,20700,0
20240820,192300,9859069300,20700,20700,20700,20700,0
20240820,192200,9859069300,20700,20700,20700,20700,0
20240820,192100,9859069300,20700,20700,20700,20700,0
20240820,192000,9859069300,20700,20700,20700,20700,0
20240820,191900,9859069300,20700,20700,20700,20700,0
20240820,191800,9859069300,20700,20700,20700,20700,0
20240820,191700,9859069300,20700,20700,20700,20700,0
20240820,191600,9859069300,20700,20700,20700,20700,0
20240820,191500,9859069300,20700,20700,20700,20700,0
20240820,191400,9859069300,20700,20700,20700,20700,0
20240820,191300,9859069300,20700,20700,20700,20700,0
20240820,191200,9859069300,20700,20700,20700,20700,0
20240820,191100,9859069300,20700,20700,20700,20700,0
20240820,191000,9859069300,20700,20700,20700,20700,0
20240820,190900,9859069300,20700,20700,20700,20700,6724
20240820,190800,9859069300,20700,20700,20700,20700,0
20240820,190700,9859069300,20700,20700,20700,20700,0
20240820,190600,9859069300,20700,20700,20700,20700,0
20240820,190500,9859069300,20700,20700,20700,20700,0
20240820,190400,9859069300,20700,20700,20700,20700,0
20240820,190300,9859069300,20700,20700,20700,20700,0
20240820,190200,9859069300,20700,20700,20700,20700,0
20240820,190100,9859069300,20700,20700,20700,20700,0
20240820,190000,9859069300,20700,20700,20700,20700,0
20240820,185900,9859069300,20700,20700,20700,20700,0
20240820,185800,9859069300,20700,20700,20700,20700,0
20240820,185700,9859069300,20700,20700,20700,20700,0
20240820,185600,9859069300,20700,20700,20700,20700,0
20240820,185500,9859069300,20700,20700,20700,20700,0
20240820,185400,9859069300,20700,20700,20700,20700,0
20240820,185300,9859069300,20700,20700,20700,20700,0
20240820,185200,9859069300,20700,20700,20700,20700,0
20240820,185100,9859069300,20700,20700,20700,20700,0
20240820,185000,9859069300,20700,20700,20700,20700,0
20240820,184900,9859069300,20700,20700,20700,20700,0
20240820,184800,9859069300,20700,20700,20700,20700,0
20240820,184700,9859069300,20700,20700,20700,20700,0
20240820,184600,9859069300,20700,20700,20700,20700,0
20240820,184500,9859069300,20700,20700,20700,20700,0
20240820,184400,9859069300,20700,20700,20700,20700,0
20240820,184300,9859069300,20700,20700,20700,20700,0
20240820,184200,9859069300,20700,20700,20700,20700,0
20240820,184100,9859069300,20700,20700,20700,20700,0
20240820,184000,9859069300,20700,20700,20700,20700,0
20240820,183900,9859069300,20700,20700,20700,20700,6724
20240820,183800,9859069300,20700,20700,20700,20700,0
20240820,183700,9859069300,20700,20700,20700,20700,0
20240820,183600,9859069300,20700,20700,20700,20700,0
20240820,183500,9859069300,20700,20700,20700,20700,0
20240820,183400,9859069300,20700,20700,20700,20700,0
20240820,183300,9859069300,20700,20700,20700,20700,0
20240820,183200,9859069300,20700,20700,20700,20700,0
20240820,183100,9859069300,20700,20700,20700,20700,0
20240820,183000,9859069300,20700,20700,20700,20700,0
20240820,182900,9859069300,20700,20700,20700,20700,0
20240820,182800,9859069300,20700,20700,20700,20700,0
20240820,182700,9859069300,20700,20700,20700,20700,0
20240820,182600,9859069300,20700,20700,20700,20700,0
20240820,182500,9859069300,20700,20700,20700,20700,0
20240820,182400,9859069300,20700,20700,20700,20700,0
20240820,182300,9859069300,20700,20700,20700,20700,0
20240820,182200,9859069300,20700,20700,20700,20700,0
20240820,182100,9859069300,20700,20700,20700,20700,0
20240820,182000,9859069300,20700,20700,20700,20700,0
20240820,181900,9859069300,20700,20700,20700,20700,0
20240820,181800,9859069300,20700,20700,20700,20700,0
20240820,181700,9859069300,20700,20700,20700,20700,0
20240820,181600,9859069300,20700,20700,20700,20700,0
20240820,181500,9859069300,20700,20700,20700,20700,0
20240820,181400,9859069300,20700,20700,20700,20700,0
20240820,181300,9859069300,20700,20700,20700,20700,0
20240820,181200,9859069300,20700,20700,20700,20700,0
20240820,181100,9859069300,20700,20700,20700,20700,0
20240820,181000,9859069300,20700,20700,20700,20700,0
20240820,180900,9859069300,20700,20700,20700,20700,6724
20240820,180800,9859069300,20700,20700,20700,20700,0
20240820,180700,9859069300,20700,20700,20700,20700,0
20240820,180600,9859069300,20700,20700,20700,20700,0
20240820,180500,9859069300,20700,20700,20700,20700,0
20240820,180400,9859069300,20700,20700,20700,20700,0
20240820,180300,9859069300,20700,20700,20700,20700,0
20240820,180200,9859069300,20700,20700,20700,20700,0
20240820,180100,9859069300,20700,20700,20700,20700,0
20240820,180000,9859069300,20700,20700,20700,20700,0
20240820,175900,9859069300,20700,20700,20700,20700,0
20240820,175800,9859069300,20700,20700,20700,20700,0
20240820,175700,9859069300,20700,20700,20700,20700,0
20240820,175600,9859069300,20700,20700,20700,20700,0
20240820,175500,9859069300,20700,20700,20700,20700,0
20240820,175400,9859069300,20700,20700,20700,20700,0
20240820,175300,9859069300,20700,20700,20700,20700,0
20240820,175200,9859069300,20700,20700,20700,20700,0
20240820,175100,9859069300,20700,20700,20700,20700,0
20240820,175000,9859069300,20700,20700,20700,20700,0
20240820,174900,9859069300,20700,20700,20700,20700,0
20240820,174800,9859069300,20700,20700,20700,20700,0
20240820,174700,9859069300,20700,20700,20700,20700,0
20240820,174600,9859069300,20700,20700,20700,20700,0
20240820,174500,9859069300,20700,20700,20700,20700,0
20240820,174400,9859069300,20700,20700,20700,20700,0
20240820,174300,9859069300,20700,20700,20700,20700,0
20240820,174200,9859069300,20700,20700,20700,20700,0
20240820,174100,9859069300,20700,20700,20700,20700,0
20240820,174000,9859069300,20700,20700,20700,20700,0
20240820,173900,9859069300,20700,20700,20700,20700,6724
20240820,173800,9859069300,20700,20700,20700,20700,0
20240820,173700,9859069300,20700,20700,20700,20700,0
20240820,173600,9859069300,20700,20700,20700,20700,0
20240820,173500,9859069300,20700,20700,20700,20700,0
20240820,173400,9859069300,20700,20700,20700,20700,0
20240820,173300,9859069300,20700,20700,20700,20700,0
20240820,173200,9859069300,20700,20700,20700,20700,0
20240820,173100,9859069300,20700,20700,20700,20700,0
20240820,173000,9859069300,20700,20700,20700,20700,0
20240820,172900,9859069300,20700,20700,20700,20700,0
20240820,172800,9859069300,20700,20700,20700,20700,0
20240820,172700,9859069300,20700,20700,20700,20700,0
20240820,172600,9859069300,20700,20700,20700,20700,0
20240820,172500,9859069300,20700,20700,20700,20700,0
20240820,172400,9859069300,20700,20700,20700,20700,0
20240820,172300,9859069300,20700,20700,20700,20700,0
20240820,172200,9859069300,20700,20700,20700,20700,0
20240820,172100,9859069300,20700,20700,20700,20700,0
20240820,172000,9859069300,20700,20700,20700,20700,0
20240820,171900,9859069300,20700,20700,20700,20700,0
20240820,171800,9859069300,20700,20700,20700,20700,0
20240820,171700,9859069300,20700,20700,20700,20700,0
20240820,171600,9859069300,20700,20700,20700,20700,0
20240820,171500,9859069300,20700,20700,20700,20700,0
20240820,171400,9859069300,20700,20700,20700,20700,0
20240820,171300,9859069300,20700,20700,20700,20700,0
20240820,171200,9859069300,20700,20700,20700,20700,0
20240820,171100,9859069300,20700,20700,20700,20700,0
20240820,171000,9859069300,20700,20700,20700,20700,0
20240820,170900,9859069300,20700,20700,20700,20700,6724
20240820,170800,9859069300,20700,20700,20700,20700,0
20240820,170700,9859069300,20700,20700,20700,20700,0
20240820,170600,9859069300,20700,20700,20700,20700,0
20240820,170500,9859069300,20700,20700,20700,20700,0
20240820,170400,9859069300,20700,20700,20700,20700,0
20240820,170300,9859069300,20700,20700,20700,20700,0
20240820,170200,9859069300,20700,20700,20700,20700,0
20240820,170100,9859069300,20700,20700,20700,20700,0
20240820,170000,9859069300,20700,20700,20700,20700,0
20240820,165900,9859069300,20700,20700,20700,20700,0
20240820,165800,9859069300,20700,20700,20700,20700,0
20240820,165700,9859069300,20700,20700,20700,20700,0
20240820,165600,9859069300,20700,20700,20700,20700,0
20240820,165500,9859069300,20700,20700,20700,20700,0
20240820,165400,9859069300,20700,20700,20700,20700,0
20240820,165300,9859069300,20700,20700,20700,20700,0
20240820,165200,9859069300,20700,20700,20700,20700,0
20240820,165100,9859069300,20700,20700,20700,20700,0
20240820,165000,9859069300,20700,20700,20700,20700,0
20240820,164900,9859069300,20700,20700,20700,20700,0
20240820,164800,9859069300,20700,20700,20700,20700,0
20240820,164700,9859069300,20700,20700,20700,20700,0
20240820,164600,9859069300,20700,20700,20700,20700,0
20240820,164500,9859069300,20700,20700,20700,20700,0
20240820,164400,9859069300,20700,20700,20700,20700,0
20240820,164300,9859069300,20700,20700,20700,20700,0
20240820,164200,9859069300,20700,20700,20700,20700,0
20240820,164100,9859069300,20700,20700,20700,20700,0
20240820,164000,9859069300,20700,20700,20700,20700,0
20240820,163900,9859069300,20700,20700,20700,20700,6724
20240820,163800,9859069300,20700,20700,20700,20700,0
20240820,163700,9859069300,20700,20700,20700,20700,0
20240820,163600,9859069300,20700,20700,20700,20700,0
20240820,163500,9859069300,20700,20700,20700,20700,0
20240820,163400,9859069300,20700,20700,20700,20700,0
20240820,163300,9859069300,20700,20700,20700,20700,0
20240820,163200,9859069300,20700,20700,20700,20700,0
20240820,163100,9859069300,20700,20700,20700,20700,0
20240820,163000,9859069300,20700,20700,20700,20700,0
20240820,162900,9859069300,20700,20700,20700,20700,0
20240820,162800,9859069300,20700,20700,20700,20700,0
20240820,162700,9859069300,20700,20700,20700,20700,0
20240820,162600,9859069300,20700,20700,20700,20700,0
20240820,162500,9859069300,20700,20700,20700,20700,0
20240820,162400,9859069300,20700,20700,20700,20700,0
20240820,162300,9859069300,20700,20700,20700,20700,0
20240820,162200,9859069300,20700,20700,20700,20700,0
20240820,162100,9859069300,20700,20700,20700,20700,0
20240820,162000,9859069300,20700,20700,20700,20700,0
20240820,161900,9859069300,20700,20700,20700,20700,0
20240820,161800,9859069300,20700,20700,20700,20700,0
20240820,161700,9859069300,20700,20700,20700,20700,0
20240820,161600,9859069300,20700,20700,20700,20700,0
20240820,161500,9859069300,20700,20700,20700,20700,0
20240820,161400,9859069300,20700,20700,20700,20700,0
20240820,161300,9859069300,20700,20700,20700,20700,0
20240820,161200,9859069300,20700,20700,20700,20700,0
20240820,161100,9859069300,20700,20700,20700,20700,0
20240820,161000,9859069300,20700,20700,20700,20700,0
20240820,160900,9859069300,20700,20700,20700,20700,6724
20240820,160800,9859069300,20700,20700,20700,20700,0
20240820,160700,9859069300,20700,20700,20700,20700,0
20240820,160600,9859069300,20700,20700,20700,20700,0
20240820,160500,9859069300,20700,20700,20700,20700,0
20240820,160400,9859069300,20700,20700,20700,20700,0
20240820,160300,9859069300,20700,20700,20700,20700,0
20240820,160200,9859069300,20700,20700,20700,20700,0
20240820,160100,9859069300,20700,20700,20700,20700,0
20240820,160000,9859069300,20700,20700,20700,20700,0
20240820,155900,9859069300,20700,20700,20700,20700,0
20240820,155800,9859069300,20700,20700,20700,20700,0
20240820,155700,9859069300,20700,20700,20700,20700,0
20240820,155600,9859069300,20700,20700,20700,20700,0
20240820,155500,9859069300,20700,20700,20700,20700,0
20240820,155400,9859069300,20700,20700,20700,20700,0
20240820,155300,9859069300,20700,20700,20700,20700,0
20240820,155200,9859069300,20700,20700,20700,20700,0
20240820,155100,9859069300,20700,20700,20700,20700,0
20240820,155000,9859069300,20700,20700,20700,20700,0
20240820,154900,9859069300,20700,20700,20700,20700,0
20240820,154800,9859069300,20700,20700,20700,20700,0
20240820,154700,9859069300,20700,20700,20700,20700,0
20240820,154600,9859069300,20700,20700,20700,20700,0
20240820,154500,9859069300,20700,20700,20700,20700,0
20240820,154400,9859069300,20700,20700,20700,20700,0
20240820,154300,9859069300,20700,20700,20700,20700,0
20240820,154200,9859069300,20700,20700,20700,20700,0
20240820,154100,9859069300,20700,20700,20700,20700,0
20240820,154000,9859069300,20700,20700,20700,20700,0
20240820,153900,9859069300,20700,20700,20700,20700,6724
20240820,153800,9859069300,20700,20700,20700,20700,0
20240820,153700,9859069300,20700,20700,20700,20700,0
20240820,153600,9859069300,20700,20700,20700,20700,0
20240820,153500,9859069300,20700,20700,20700,20700,0
20240820,153400,9859069300,20700,20700,20700,20700,0
20240820,153300,9859069300,20700,20700,20700,20700,0
20240820,153200,9859069300,20700,20700,20700,20700,0
20240820,153100,9859069300,20700,20700,20700,20700,0
20240820,153000,9859069300,20700,20700,20700,20700,6724
20240820,152900,9719882500,20800,20800,20800,20800,0
20240820,152800,9719882500,20800,20800,20800,20800,0
20240820,152700,9719882500,20800,20800,20800,20800,0
20240820,152600,9719882500,20800,20800,20800,20800,0
20240820,152500,9719882500,20800,20800,20800,20800,0
20240820,152400,9719882500,20800,20800,20800,20800,0
20240820,152300,9719882500,20800,20800,20800,20800,0
20240820,152200,9719882500,20800,20800,20800,20800,0
20240820,152100,9719882500,20800,20800,20800,20800,0
20240820,152000,9719882500,20800,20800,20800,20800,0
20240820,151900,9719882500,20800,20750,20800,20750,1170
20240820,151800,9695569800,20800,20800,20800,20750,1191
20240820,151700,9670835950,20750,20750,20800,20700,416
20240820,151600,9662199950,20800,20750,20800,20750,876
20240820,151500,9644017950,20750,20750,20750,20700,354
20240820,151400,9636672700,20750,20750,20750,20750,443
20240820,151300,9627480450,20700,20750,20750,20700,1312
20240820,151200,9600256700,20750,20750,20750,20700,344
20240820,151100,9593119750,20750,20750,20750,20700,470
20240820,151000,9583369100,20750,20750,20750,20700,390
20240820,150900,9575276750,20800,20700,20800,20700,589
20240820,150800,9563052750,20700,20650,20700,20650,1231
20240820,150700,9537574450,20700,20700,20700,20650,498
20240820,150600,9527265900,20700,20700,20750,20650,1149
20240820,150500,9503482600,20700,20650,20700,20650,1324
20240820,150400,9476079400,20650,20700,20700,20650,1497
20240820,150300,9445154900,20700,20700,20750,20700,1688
20240820,150200,9410210550,20700,20700,20700,20700,517
20240820,150100,9399508650,20700,20700,20750,20700,601
20240820,150000,9387067900,20700,20750,20750,20650,844
20240820,145900,9369597750,20700,20800,20800,20700,7031
20240820,145800,9223927750,20800,20800,20850,20800,574
20240820,145700,9211988500,20850,20850,20850,20800,5836
20240820,145600,9090345350,20850,20850,20900,20850,639
20240820,145500,9076996450,20900,20900,20900,20900,204
20240820,145400,9072732850,20900,20850,20900,20850,53
20240820,145300,9071625300,20850,20900,20900,20850,187
20240820,145200,9067717100,20900,20850,20900,20850,3214
20240820,145100,9000705050,20800,20800,20800,20800,278
20240820,145000,8994922650,20800,20800,20800,20800,367
20240820,144900,8987289050,20800,20800,20800,20800,162
20240820,144800,8983919450,20800,20800,20850,20750,206
20240820,144700,8979634300,20800,20800,20800,20750,916
20240820,144600,8960601000,20850,20800,20850,20800,1216
20240820,144500,8935307950,20800,20800,20800,20800,2134
20240820,144400,8890920750,20850,20800,20850,20800,2937
20240820,144300,8829830500,20800,20800,20800,20800,123
20240820,144200,8827272100,20850,20850,20850,20850,40
20240820,144100,8826438100,20850,20850,20850,20850,52
20240820,144000,8825353900,20800,20800,20800,20800,218
20240820,143900,8820819500,20800,20850,20850,20800,953
20240820,143800,8800994450,20800,20800,20850,20800,201
20240820,143700,8796813550,20800,20800,20800,20800,481
20240820,143600,8786808750,20800,20850,20850,20800,176
20240820,143500,8783147700,20800,20800,20850,20800,125
20240820,143400,8780547650,20800,20800,20800,20800,132
20240820,143300,8777802050,20800,20800,20800,20800,2765
20240820,143200,8720290050,20850,20850,20850,20800,192
20240820,143100,8716294350,20850,20850,20900,20800,202
20240820,143000,8712083500,20850,20800,20850,20800,132
20240820,142900,8709331450,20850,20850,20850,20800,251
20240820,142800,8704102100,20850,20850,20850,20850,170
20240820,142700,8700557600,20850,20850,20900,20850,447
20240820,142600,8691237600,20850,20850,20850,20850,73
20240820,142500,8689715550,20850,20850,20850,20850,1693
20240820,142400,8654416500,20850,20850,20850,20850,36
20240820,142300,8653665900,20800,20850,20850,20800,2
20240820,142200,8653624250,20850,20850,20850,20850,2640
20240820,142100,8598580250,20900,20900,20900,20900,3
20240820,142000,8598517550,20850,20850,20850,20850,0
20240820,141900,8598517550,20850,20900,20900,20850,287
20240820,141800,8592525100,20900,20950,20950,20900,10
20240820,141700,8592315650,20900,20900,20900,20900,2
20240820,141600,8592273850,20900,20850,20900,20850,504
20240820,141500,8581742800,20850,20850,20900,20850,124
20240820,141400,8579157200,20850,20850,20850,20850,133
20240820,141300,8576384150,20900,20900,20900,20850,83
20240820,141200,8574653300,20900,20900,20900,20850,60
20240820,141100,8573401150,20950,20900,20950,20850,107
20240820,141000,8571164700,20900,20900,20900,20800,681
20240820,140900,8556953300,20900,20850,20900,20850,170
20240820,140800,8553406100,20850,20900,20900,20850,144
20240820,140700,8550398000,20900,20900,20900,20900,58
20240820,140600,8549185800,20850,20850,20850,20850,719
20240820,140500,8534194650,20850,20900,20900,20850,165
20240820,140400,8530750800,20900,20900,20900,20900,228
20240820,140300,8525985600,20950,20900,20950,20900,114
20240820,140200,8523602900,20900,20900,20900,20900,118
20240820,140100,8521136700,20900,20900,20900,20900,30
20240820,140000,8520509700,20900,20900,20900,20900,46
20240820,135900,8519548300,20900,20850,20900,20850,40
20240820,135800,8518713800,20850,20850,20850,20850,0
20240820,135700,8518713800,20850,20850,20850,20850,148
20240820,135600,8515628000,20850,20850,20850,20850,69
20240820,135500,8514189350,20850,20850,20850,20850,200
20240820,135400,8510019350,20850,20900,20900,20850,676
20240820,135300,8495924500,20850,20900,20900,20850,485
20240820,135200,8485790550,20900,21000,21000,20900,633
20240820,135100,8472527950,21000,20950,21100,20950,2609
20240820,135000,8417698500,21000,20950,21000,20950,146
20240820,134900,8414635500,20950,20900,20950,20900,116
20240820,134800,8412206750,20900,20900,20900,20900,179
20240820,134700,8408465650,20850,20950,20950,20850,754
20240820,134600,8392676750,20900,20900,20900,20850,519
20240820,134500,8381830150,20900,20900,20900,20850,346
20240820,134400,8374601300,20900,20900,20900,20850,126
20240820,134300,8371968200,20850,20850,20900,20850,368
20240820,134200,8364295300,20850,20800,20850,20800,592
20240820,134100,8351979650,20800,20800,20800,20800,634
20240820,134000,8338792450,20800,20850,20850,20750,739
20240820,133900,8323419800,20850,20850,20850,20850,565
20240820,133800,8311639550,20850,20850,20900,20850,548
20240820,133700,8300213700,20850,20800,20850,20800,250
20240820,133600,8295011200,20800,20800,20800,20800,570
20240820,133500,8283155200,20800,20800,20800,20750,85
20240820,133400,8281390850,20700,20750,20750,20700,1172
20240820,133300,8257072850,20700,20750,20750,20700,346
20240820,133200,8249898050,20750,20750,20750,20750,264
20240820,133100,8244420050,20700,20750,20750,20700,664
20240820,133000,8230660350,20750,20750,20750,20750,146
20240820,132900,8227630850,20750,20750,20750,20750,599
20240820,132800,8215201600,20750,20800,20800,20750,317
20240820,132700,8208621700,20800,20800,20800,20750,439
20240820,132600,8199503100,20800,20750,20800,20750,277
20240820,132500,8193745300,20750,20750,20750,20700,423
20240820,132400,8184985050,20700,20750,20800,20700,1486
20240820,132300,8154151850,20800,20850,20850,20800,130
20240820,132200,8151444850,20850,20800,20850,20800,1305
20240820,132100,8124295850,20850,20850,20900,20850,524
20240820,132000,8113370400,20900,20900,20900,20850,179
20240820,131900,8109637100,20900,20900,20900,20850,711
20240820,131800,8094781750,20900,20900,20900,20900,52
20240820,131700,8093694950,20850,20850,20900,20850,177
20240820,131600,8090001300,20850,20900,20900,20850,70
20240820,131500,8088540750,20900,20900,20900,20900,43
20240820,131400,8087642050,20900,20900,20900,20900,12
20240820,131300,8087391250,20900,20850,20900,20850,820
20240820,131200,8070279900,20900,20900,20900,20900,977
20240820,131100,8049860600,20900,20900,20900,20850,341
20240820,131000,8042738150,20900,20900,20900,20850,1656
20240820,130900,8008203200,20900,20800,20900,20800,846
20240820,130800,7990558450,20850,20800,20850,20800,20
20240820,130700,7990141700,20800,20800,20800,20800,395
20240820,130600,7981925700,20800,20800,20800,20750,134
20240820,130500,7979143900,20800,20800,20800,20700,653
20240820,130400,7965595450,20800,20800,20800,20700,5918
20240820,130300,7842964300,20800,20800,20800,20750,465
20240820,130200,7833303400,20850,20850,20850,20750,1352
20240820,130100,7805185950,20850,20900,20900,20800,1986
20240820,130000,7763842550,20850,20950,20950,20850,12865
20240820,125900,7494995400,20900,20950,20950,20900,2142
20240820,125800,7450128650,20950,21000,21000,20950,113
20240820,125700,7447761050,21000,21100,21100,21000,4614
20240820,125600,7350863400,21100,21050,21100,21050,147
20240820,125500,7347768450,21050,21050,21050,21050,1400
20240820,125400,7318298450,21050,21050,21050,21050,204
20240820,125300,7314004250,21050,21050,21050,21050,65
20240820,125200,7312636000,21050,21050,21050,21000,560
20240820,125100,7300853000,21050,21050,21050,21000,126
20240820,125000,7298205700,21000,21050,21050,21000,3232
20240820,124900,7230195150,21050,21050,21050,21050,3
20240820,124800,7230132000,21050,21050,21050,21050,100
20240820,124700,7228027000,21100,21050,21100,21050,157
20240820,124600,7224715500,21100,21050,21100,21050,461
20240820,124500,7214990950,21050,21150,21150,21050,605
20240820,124400,7202255200,21100,21150,21150,21100,354
20240820,124300,7194785150,21100,21100,21100,21100,871
20240820,124200,7176407050,21150,21150,21150,21150,1417
20240820,124100,7146437500,21150,21150,21150,21150,6
20240820,124000,7146310600,21150,21100,21150,21100,15
20240820,123900,7145993500,21100,21100,21100,21050,607
20240820,123800,7133190800,21100,21150,21150,21050,191
20240820,123700,7129160850,21100,21100,21150,21100,693
20240820,123600,7114534350,21050,21050,21050,21050,0
20240820,123500,7114534350,21050,21100,21100,21050,263
20240820,123400,7108990050,21100,21100,21100,21100,50
20240820,123300,7107935050,21100,21100,21100,21100,2
20240820,123200,7107892850,21100,21100,21100,21100,21
20240820,123100,7107449750,21100,21050,21100,21050,1499
20240820,123000,7075830500,21050,21050,21100,21050,211
20240820,122900,7071388900,21050,21100,21100,21050,12
20240820,122800,7071136250,21100,21100,21100,21100,473
20240820,122700,7061155950,21100,21050,21100,21050,81
20240820,122600,7059450850,21050,21050,21050,21050,0
20240820,122500,7059450850,21050,21050,21050,21050,120
20240820,122400,7056924850,21050,21050,21050,21050,500
20240820,122300,7046399850,21050,21050,21050,21050,76
20240820,122200,7044800050,21100,21050,21100,21050,405
20240820,122100,7036271950,21000,21050,21050,21000,237
20240820,122000,7031284900,21050,21050,21050,21050,14
20240820,121900,7030990200,21050,21050,21050,21050,346
20240820,121800,7023706900,21050,21050,21050,21050,158
20240820,121700,7020381000,21050,21050,21050,21050,14
20240820,121600,7020086300,21100,21100,21100,21100,0
20240820,121500,7020086300,21100,21100,21100,21100,25
20240820,121400,7019558800,21050,21050,21050,21050,1
20240820,121300,7019537750,21050,21000,21050,21000,8
20240820,121200,7019369600,21050,21050,21050,21050,101
20240820,121100,7017243550,21050,21050,21050,21050,0
20240820,121000,7017243550,21050,21050,21050,21050,4
20240820,120900,7017159350,21050,21050,21050,21050,68
20240820,120800,7015727950,21100,21050,21100,21050,201
20240820,120700,7011496400,21050,21050,21050,21050,259
20240820,120600,7006044450,21050,21050,21050,21000,370
20240820,120500,6998273050,21050,21050,21050,21000,79
20240820,120400,6996611500,21050,21050,21050,21050,262
20240820,120300,6991096400,21050,21050,21050,21050,119
20240820,120200,6988591450,21050,21050,21050,21050,0
20240820,120100,6988591450,21050,21050,21050,21050,0
20240820,120000,6988591450,21050,21050,21100,21050,181
20240820,115900,6984781150,21100,21050,21100,21050,39
20240820,115800,6983958700,21050,21050,21050,21050,11
20240820,115700,6983727150,21100,21100,21100,21100,5
20240820,115600,6983621650,21100,21050,21100,21050,631
20240820,115500,6970335600,21000,21000,21050,21000,340
20240820,115400,6963181650,21050,21050,21050,21000,119
20240820,115300,6960679650,21050,21000,21050,21000,4
20240820,115200,6960595600,21050,21050,21050,21000,108
20240820,115100,6958323750,21050,21050,21050,21050,118
20240820,115000,6955839850,21000,21050,21050,21000,21
20240820,114900,6955398150,21050,21000,21050,21000,40
20240820,114800,6954557700,21000,21000,21000,21000,962
20240820,114700,6934355700,21050,21050,21050,21050,5
20240820,114600,6934250450,21050,21050,21050,21050,1
20240820,114500,6934229400,21050,21050,21050,21050,0
20240820,114400,6934229400,21050,21000,21050,21000,17
20240820,114300,6933872350,21000,21000,21050,21000,91
20240820,114200,6931958450,21000,21050,21050,21000,118
20240820,114100,6929480400,21050,21050,21100,20950,1012
20240820,114000,6908219050,21050,21100,21100,21050,482
20240820,113900,6898050050,21100,21100,21100,21100,2
20240820,113800,6898007850,21100,21100,21100,21100,0
20240820,113700,6898007850,21100,21100,21100,21100,120
20240820,113600,6895475850,21100,21050,21100,21050,3
20240820,113500,6895412600,21050,21050,21050,21050,73
20240820,113400,6893875950,21050,21050,21050,21050,1007
20240820,113300,6872678600,21050,21050,21100,21050,40
20240820,113200,6871836450,21050,21000,21050,21000,389
20240820,113100,6863650100,21000,21000,21000,21000,442
20240820,113000,6854368100,21000,21000,21000,21000,11
20240820,112900,6854137100,21000,21000,21000,21000,79
20240820,112800,6852478100,21000,21050,21050,21000,305
20240820,112700,6846057950,21050,21050,21050,21050,59
20240820,112600,6844816000,21000,21100,21100,21000,113
20240820,112500,6842441950,21000,21050,21100,21000,101
20240820,112400,6840314950,21050,21050,21050,21050,10
20240820,112300,6840104450,21050,21050,21050,21050,100
20240820,112200,6837999450,21050,21000,21050,20950,125
20240820,112100,6835379650,21000,21050,21050,21000,432
20240820,112000,6826301150,21050,20950,21050,20950,1732
20240820,111900,6789994750,21000,21000,21000,21000,356
20240820,111800,6782518750,21000,21200,21200,21000,2304
20240820,111700,6734046850,21200,21200,21200,21200,1
20240820,111600,6734025650,21150,21150,21150,21150,120
20240820,111500,6731487650,21150,21050,21150,21050,71
20240820,111400,6729988750,21050,21150,21150,21050,219
20240820,111300,6725378600,21100,21100,21100,21100,635
20240820,111200,6711980100,21050,21100,21100,21050,373
20240820,111100,6704128200,21050,21050,21050,21050,44
20240820,111000,6703202000,21050,21050,21050,21000,1126
20240820,110900,6679549350,21050,21050,21050,21050,197
20240820,110800,6675402500,21050,21050,21050,21050,134
20240820,110700,6672581800,21050,21050,21100,21050,505
20240820,110600,6661949300,21050,21050,21050,21050,221
20240820,110500,6657297250,21050,21100,21100,21050,287
20240820,110400,6651255050,21100,21100,21100,21100,12
20240820,110300,6651001850,21100,21000,21100,21000,319
20240820,110200,6644294850,21000,21000,21000,21000,0
20240820,110100,6644294850,21000,21050,21050,21000,751
20240820,110000,6628493800,21050,21100,21100,21050,34
20240820,105900,6627777550,21050,21050,21050,21050,0
20240820,105800,6627777550,21050,21000,21050,21000,120
20240820,105700,6625251600,21000,21050,21050,21000,548
20240820,105600,6613720250,21000,21050,21050,21000,244
20240820,105500,6608585750,21050,21050,21050,21050,103
20240820,105400,6606417600,21050,21050,21100,21000,2484
20240820,105300,6554225700,21050,21050,21100,21000,1139
20240820,105200,6530247600,21100,21100,21200,21100,524
20240820,105100,6519169700,21100,21050,21100,21050,1465
20240820,105000,6488285750,21050,20950,21050,20950,229
20240820,104900,6483481250,20950,21000,21000,20950,1452
20240820,104800,6452998250,21000,20950,21000,20900,1485
20240820,104700,6421915800,20950,21000,21000,20950,1016
20240820,104600,6400625200,21000,21000,21050,21000,1571
20240820,104500,6367633450,21000,21100,21100,21000,2039
20240820,104400,6324662150,21150,21150,21250,21150,648
20240820,104300,6310955800,21250,21250,21250,21250,300
20240820,104200,6304580800,21150,21250,21250,21150,1767
20240820,104100,6267154500,21200,21250,21250,21150,1994
20240820,104000,6224842050,21250,21250,21250,21250,600
20240820,103900,6212092050,21250,21300,21300,21200,874
20240820,103800,6193493650,21300,21250,21300,21200,1060
20240820,103700,6170924650,21250,21200,21250,21200,1180
20240820,103600,6145863250,21200,21200,21200,21200,765
20240820,103500,6129645250,21200,21250,21250,21150,1348
20240820,103400,6101018600,21250,21150,21250,21150,332
20240820,103300,6093980600,21150,21150,21200,21150,389
20240820,103200,6085752300,21150,21100,21200,21100,757
20240820,103100,6069761850,21200,21100,21200,21100,793
20240820,103000,6053002200,21100,21100,21150,21100,482
20240820,102900,6042831150,21150,21150,21150,21100,293
20240820,102800,6036646700,21150,21100,21150,21100,52
20240820,102700,6035548950,21200,21150,21200,21150,371
20240820,102600,6027695300,21150,21250,21250,21150,1401
20240820,102500,5998043850,21250,21200,21250,21200,4
20240820,102400,5997958950,21200,21300,21300,21200,396
20240820,102300,5989548700,21300,21300,21300,21300,147
20240820,102200,5986417600,21300,21200,21300,21200,1827
20240820,102100,5947677200,21200,21150,21200,21150,518
20240820,102000,5936721300,21150,21150,21150,21150,184
20240820,101900,5932829700,21100,21250,21250,21100,3162
20240820,101800,5865847850,21250,21250,21300,21250,734
20240820,101700,5850250300,21250,21300,21300,21200,1322
20240820,101600,5822214050,21300,21200,21300,21200,541
20240820,101500,5810719650,21250,21250,21250,21250,337
20240820,101400,5803558400,21300,21250,21300,21250,1243
20240820,101300,5777141000,21300,21250,21300,21250,644
20240820,101200,5763455850,21250,21250,21250,21200,76
20240820,101100,5761844350,21250,21250,21250,21200,1123
20240820,101000,5737985650,21200,21300,21300,21200,935
20240820,100900,5718135850,21250,21300,21300,21250,264
20240820,100800,5712524400,21250,21250,21300,21200,947
20240820,100700,5692408800,21250,21350,21350,21200,1453
20240820,100600,5661506500,21350,21350,21350,21250,1149
20240820,100500,5637028600,21300,21400,21400,21250,2730
20240820,100400,5578848250,21400,21450,21500,21350,4223
20240820,100300,5488460950,21450,21550,21550,21400,9528
20240820,100200,5283890850,21550,21450,21550,21350,20922
20240820,100100,4834086000,21500,21350,21500,21350,6827
20240820,100000,4688039200,21350,21300,21350,21300,868
20240820,095900,4669510600,21300,21400,21400,21300,1011
20240820,095800,4647911050,21350,21300,21400,21300,3735
20240820,095700,4568251800,21300,21250,21300,21250,631
20240820,095600,4554837750,21250,21150,21300,21100,2970
20240820,095500,4491907000,21150,21150,21150,21100,198
20240820,095400,4487721300,21150,21100,21150,21100,330
20240820,095300,4480742050,21100,21150,21150,21100,340
20240820,095200,4473560300,21150,21150,21150,21100,510
20240820,095100,4462781700,21150,21200,21200,21150,103
20240820,095000,4460599400,21100,21200,21250,21050,2699
20240820,094900,4403557850,21200,21100,21200,21100,1722
20240820,094800,4367129800,21100,21100,21100,21100,619
20240820,094700,4354068900,21100,21100,21150,21050,1840
20240820,094600,4315260900,21100,21050,21150,21000,3325
20240820,094500,4245215750,21000,20950,21050,20950,1657
20240820,094400,4210347100,21000,21000,21000,20950,896
20240820,094300,4191535150,21000,21100,21100,20950,1065
20240820,094200,4169166550,21050,21000,21050,20950,1911
20240820,094100,4129000150,20950,21000,21000,20900,273
20240820,094000,4123276650,21000,21000,21050,21000,1247
20240820,093900,4097072450,21000,20850,21000,20850,4348
20240820,093800,4006226000,20850,20850,20850,20800,836
20240820,093700,3988796400,20850,20750,20850,20700,1978
20240820,093600,3947729500,20700,20750,20750,20700,3141
20240820,093500,3882628900,20700,20800,20800,20700,2241
20240820,093400,3836117150,20800,20800,20850,20750,3163
20240820,093300,3770424250,20850,20900,20900,20850,3191
20240820,093200,3703846700,20900,20850,21000,20850,11502
20240820,093100,3463733950,20850,20800,21000,20800,7718
20240820,093000,3302686700,20800,20650,20800,20600,7173
20240820,092900,3153912000,20600,20800,20850,20600,21525
20240820,092800,2708231350,20850,20950,21000,20850,12944
20240820,092700,2437404000,20850,20900,21000,20850,3117
20240820,092600,2372367100,20900,21050,21050,20850,2776
20240820,092500,2314296150,21050,21050,21100,20950,2122
20240820,092400,2269808800,21100,21100,21100,21050,3569
20240820,092300,2194543800,21100,20900,21100,20850,7483
20240820,092200,2038145150,20900,20950,20950,20900,1752
20240820,092100,2001455850,20900,20950,20950,20900,1581
20240820,092000,1968356300,20950,20950,21000,20950,1144
20240820,091900,1944389000,21000,21000,21050,20950,806
20240820,091800,1927467950,21000,21100,21100,21000,2520
20240820,091700,1874459800,21050,21150,21150,21050,1965
20240820,091600,1833027900,21150,21050,21150,21050,1668
20240820,091500,1797799050,21050,21000,21100,20950,6057
20240820,091400,1670553150,21000,20900,21000,20850,5181
20240820,091300,1562130100,20850,20950,20950,20850,4335
20240820,091200,1471473700,20950,21050,21050,20950,10395
20240820,091100,1253223550,21050,21050,21100,21000,1158
20240820,091000,1228878150,21050,21050,21100,21050,4695
20240820,090900,1130037500,21100,21050,21100,21050,3420
20240820,090800,1058039400,21050,21150,21150,21050,2864
20240820,090700,997625950,21150,21200,21200,21100,2712
20240820,090600,940309950,21200,21400,21450,21150,4673
20240820,090500,840658450,21400,21200,21400,21200,5227
20240820,090400,729067650,21200,21200,21250,21150,1236
20240820,090300,702880300,21200,21050,21250,21050,5135
20240820,090200,594294650,21050,21200,21200,21050,10115
20240820,090100,380893200,21200,21200,21300,21150,3090
20240820,090000,315407300,21200,21400,21400,21050,14436