KissMeData/200710/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201000,2361587650,21100,21100,21100,21100,2310
20230828,200900,2361587650,21100,21100,21100,21100,0
20230828,200800,2361587650,21100,21100,21100,21100,0
20230828,200700,2361587650,21100,21100,21100,21100,0
20230828,200600,2361587650,21100,21100,21100,21100,0
20230828,200500,2361587650,21100,21100,21100,21100,0
20230828,200400,2361587650,21100,21100,21100,21100,0
20230828,200300,2361587650,21100,21100,21100,21100,0
20230828,200200,2361587650,21100,21100,21100,21100,0
20230828,200100,2361587650,21100,21100,21100,21100,0
20230828,200000,2361587650,21100,21100,21100,21100,0
20230828,195900,2361587650,21100,21100,21100,21100,0
20230828,195800,2361587650,21100,21100,21100,21100,0
20230828,195700,2361587650,21100,21100,21100,21100,0
20230828,195600,2361587650,21100,21100,21100,21100,0
20230828,195500,2361587650,21100,21100,21100,21100,0
20230828,195400,2361587650,21100,21100,21100,21100,0
20230828,195300,2361587650,21100,21100,21100,21100,0
20230828,195200,2361587650,21100,21100,21100,21100,0
20230828,195100,2361587650,21100,21100,21100,21100,0
20230828,195000,2361587650,21100,21100,21100,21100,0
20230828,194900,2361587650,21100,21100,21100,21100,0
20230828,194800,2361587650,21100,21100,21100,21100,0
20230828,194700,2361587650,21100,21100,21100,21100,0
20230828,194600,2361587650,21100,21100,21100,21100,0
20230828,194500,2361587650,21100,21100,21100,21100,0
20230828,194400,2361587650,21100,21100,21100,21100,0
20230828,194300,2361587650,21100,21100,21100,21100,0
20230828,194200,2361587650,21100,21100,21100,21100,0
20230828,194100,2361587650,21100,21100,21100,21100,0
20230828,194000,2361587650,21100,21100,21100,21100,2310
20230828,193900,2361587650,21100,21100,21100,21100,0
20230828,193800,2361587650,21100,21100,21100,21100,0
20230828,193700,2361587650,21100,21100,21100,21100,0
20230828,193600,2361587650,21100,21100,21100,21100,0
20230828,193500,2361587650,21100,21100,21100,21100,0
20230828,193400,2361587650,21100,21100,21100,21100,0
20230828,193300,2361587650,21100,21100,21100,21100,0
20230828,193200,2361587650,21100,21100,21100,21100,0
20230828,193100,2361587650,21100,21100,21100,21100,0
20230828,193000,2361587650,21100,21100,21100,21100,0
20230828,192900,2361587650,21100,21100,21100,21100,0
20230828,192800,2361587650,21100,21100,21100,21100,0
20230828,192700,2361587650,21100,21100,21100,21100,0
20230828,192600,2361587650,21100,21100,21100,21100,0
20230828,192500,2361587650,21100,21100,21100,21100,0
20230828,192400,2361587650,21100,21100,21100,21100,0
20230828,192300,2361587650,21100,21100,21100,21100,0
20230828,192200,2361587650,21100,21100,21100,21100,0
20230828,192100,2361587650,21100,21100,21100,21100,0
20230828,192000,2361587650,21100,21100,21100,21100,0
20230828,191900,2361587650,21100,21100,21100,21100,0
20230828,191800,2361587650,21100,21100,21100,21100,0
20230828,191700,2361587650,21100,21100,21100,21100,0
20230828,191600,2361587650,21100,21100,21100,21100,0
20230828,191500,2361587650,21100,21100,21100,21100,0
20230828,191400,2361587650,21100,21100,21100,21100,0
20230828,191300,2361587650,21100,21100,21100,21100,0
20230828,191200,2361587650,21100,21100,21100,21100,0
20230828,191100,2361587650,21100,21100,21100,21100,0
20230828,191000,2361587650,21100,21100,21100,21100,2310
20230828,190900,2361587650,21100,21100,21100,21100,0
20230828,190800,2361587650,21100,21100,21100,21100,0
20230828,190700,2361587650,21100,21100,21100,21100,0
20230828,190600,2361587650,21100,21100,21100,21100,0
20230828,190500,2361587650,21100,21100,21100,21100,0
20230828,190400,2361587650,21100,21100,21100,21100,0
20230828,190300,2361587650,21100,21100,21100,21100,0
20230828,190200,2361587650,21100,21100,21100,21100,0
20230828,190100,2361587650,21100,21100,21100,21100,0
20230828,190000,2361587650,21100,21100,21100,21100,0
20230828,185900,2361587650,21100,21100,21100,21100,0
20230828,185800,2361587650,21100,21100,21100,21100,0
20230828,185700,2361587650,21100,21100,21100,21100,0
20230828,185600,2361587650,21100,21100,21100,21100,0
20230828,185500,2361587650,21100,21100,21100,21100,0
20230828,185400,2361587650,21100,21100,21100,21100,0
20230828,185300,2361587650,21100,21100,21100,21100,0
20230828,185200,2361587650,21100,21100,21100,21100,0
20230828,185100,2361587650,21100,21100,21100,21100,0
20230828,185000,2361587650,21100,21100,21100,21100,0
20230828,184900,2361587650,21100,21100,21100,21100,0
20230828,184800,2361587650,21100,21100,21100,21100,0
20230828,184700,2361587650,21100,21100,21100,21100,0
20230828,184600,2361587650,21100,21100,21100,21100,0
20230828,184500,2361587650,21100,21100,21100,21100,0
20230828,184400,2361587650,21100,21100,21100,21100,0
20230828,184300,2361587650,21100,21100,21100,21100,0
20230828,184200,2361587650,21100,21100,21100,21100,0
20230828,184100,2361587650,21100,21100,21100,21100,0
20230828,184000,2361587650,21100,21100,21100,21100,2310
20230828,183900,2361587650,21100,21100,21100,21100,0
20230828,183800,2361587650,21100,21100,21100,21100,0
20230828,183700,2361587650,21100,21100,21100,21100,0
20230828,183600,2361587650,21100,21100,21100,21100,0
20230828,183500,2361587650,21100,21100,21100,21100,0
20230828,183400,2361587650,21100,21100,21100,21100,0
20230828,183300,2361587650,21100,21100,21100,21100,0
20230828,183200,2361587650,21100,21100,21100,21100,0
20230828,183100,2361587650,21100,21100,21100,21100,0
20230828,183000,2361587650,21100,21100,21100,21100,0
20230828,182900,2361587650,21100,21100,21100,21100,0
20230828,182800,2361587650,21100,21100,21100,21100,0
20230828,182700,2361587650,21100,21100,21100,21100,0
20230828,182600,2361587650,21100,21100,21100,21100,0
20230828,182500,2361587650,21100,21100,21100,21100,0
20230828,182400,2361587650,21100,21100,21100,21100,0
20230828,182300,2361587650,21100,21100,21100,21100,0
20230828,182200,2361587650,21100,21100,21100,21100,0
20230828,182100,2361587650,21100,21100,21100,21100,0
20230828,182000,2361587650,21100,21100,21100,21100,0
20230828,181900,2361587650,21100,21100,21100,21100,0
20230828,181800,2361587650,21100,21100,21100,21100,0
20230828,181700,2361587650,21100,21100,21100,21100,0
20230828,181600,2361587650,21100,21100,21100,21100,0
20230828,181500,2361587650,21100,21100,21100,21100,0
20230828,181400,2361587650,21100,21100,21100,21100,0
20230828,181300,2361587650,21100,21100,21100,21100,0
20230828,181200,2361587650,21100,21100,21100,21100,0
20230828,181100,2361587650,21100,21100,21100,21100,0
20230828,181000,2361587650,21100,21100,21100,21100,2310
20230828,180900,2361587650,21100,21100,21100,21100,0
20230828,180800,2361587650,21100,21100,21100,21100,0
20230828,180700,2361587650,21100,21100,21100,21100,0
20230828,180600,2361587650,21100,21100,21100,21100,0
20230828,180500,2361587650,21100,21100,21100,21100,0
20230828,180400,2361587650,21100,21100,21100,21100,0
20230828,180300,2361587650,21100,21100,21100,21100,0
20230828,180200,2361587650,21100,21100,21100,21100,0
20230828,180100,2361587650,21100,21100,21100,21100,0
20230828,180000,2361587650,21100,21100,21100,21100,0
20230828,175900,2361587650,21100,21100,21100,21100,0
20230828,175800,2361587650,21100,21100,21100,21100,0
20230828,175700,2361587650,21100,21100,21100,21100,0
20230828,175600,2361587650,21100,21100,21100,21100,0
20230828,175500,2361587650,21100,21100,21100,21100,0
20230828,175400,2361587650,21100,21100,21100,21100,0
20230828,175300,2361587650,21100,21100,21100,21100,0
20230828,175200,2361587650,21100,21100,21100,21100,0
20230828,175100,2361587650,21100,21100,21100,21100,0
20230828,175000,2361587650,21100,21100,21100,21100,0
20230828,174900,2361587650,21100,21100,21100,21100,0
20230828,174800,2361587650,21100,21100,21100,21100,0
20230828,174700,2361587650,21100,21100,21100,21100,0
20230828,174600,2361587650,21100,21100,21100,21100,0
20230828,174500,2361587650,21100,21100,21100,21100,0
20230828,174400,2361587650,21100,21100,21100,21100,0
20230828,174300,2361587650,21100,21100,21100,21100,0
20230828,174200,2361587650,21100,21100,21100,21100,0
20230828,174100,2361587650,21100,21100,21100,21100,0
20230828,174000,2361587650,21100,21100,21100,21100,2310
20230828,173900,2361587650,21100,21100,21100,21100,0
20230828,173800,2361587650,21100,21100,21100,21100,0
20230828,173700,2361587650,21100,21100,21100,21100,0
20230828,173600,2361587650,21100,21100,21100,21100,0
20230828,173500,2361587650,21100,21100,21100,21100,0
20230828,173400,2361587650,21100,21100,21100,21100,0
20230828,173300,2361587650,21100,21100,21100,21100,0
20230828,173200,2361587650,21100,21100,21100,21100,0
20230828,173100,2361587650,21100,21100,21100,21100,0
20230828,173000,2361587650,21100,21100,21100,21100,0
20230828,172900,2361587650,21100,21100,21100,21100,0
20230828,172800,2361587650,21100,21100,21100,21100,0
20230828,172700,2361587650,21100,21100,21100,21100,0
20230828,172600,2361587650,21100,21100,21100,21100,0
20230828,172500,2361587650,21100,21100,21100,21100,0
20230828,172400,2361587650,21100,21100,21100,21100,0
20230828,172300,2361587650,21100,21100,21100,21100,0
20230828,172200,2361587650,21100,21100,21100,21100,0
20230828,172100,2361587650,21100,21100,21100,21100,0
20230828,172000,2361587650,21100,21100,21100,21100,0
20230828,171900,2361587650,21100,21100,21100,21100,0
20230828,171800,2361587650,21100,21100,21100,21100,0
20230828,171700,2361587650,21100,21100,21100,21100,0
20230828,171600,2361587650,21100,21100,21100,21100,0
20230828,171500,2361587650,21100,21100,21100,21100,0
20230828,171400,2361587650,21100,21100,21100,21100,0
20230828,171300,2361587650,21100,21100,21100,21100,0
20230828,171200,2361587650,21100,21100,21100,21100,0
20230828,171100,2361587650,21100,21100,21100,21100,0
20230828,171000,2361587650,21100,21100,21100,21100,2310
20230828,170900,2361587650,21100,21100,21100,21100,0
20230828,170800,2361587650,21100,21100,21100,21100,0
20230828,170700,2361587650,21100,21100,21100,21100,0
20230828,170600,2361587650,21100,21100,21100,21100,0
20230828,170500,2361587650,21100,21100,21100,21100,0
20230828,170400,2361587650,21100,21100,21100,21100,0
20230828,170300,2361587650,21100,21100,21100,21100,0
20230828,170200,2361587650,21100,21100,21100,21100,0
20230828,170100,2361587650,21100,21100,21100,21100,0
20230828,170000,2361587650,21100,21100,21100,21100,0
20230828,165900,2361587650,21100,21100,21100,21100,0
20230828,165800,2361587650,21100,21100,21100,21100,0
20230828,165700,2361587650,21100,21100,21100,21100,0
20230828,165600,2361587650,21100,21100,21100,21100,0
20230828,165500,2361587650,21100,21100,21100,21100,0
20230828,165400,2361587650,21100,21100,21100,21100,0
20230828,165300,2361587650,21100,21100,21100,21100,0
20230828,165200,2361587650,21100,21100,21100,21100,0
20230828,165100,2361587650,21100,21100,21100,21100,0
20230828,165000,2361587650,21100,21100,21100,21100,0
20230828,164900,2361587650,21100,21100,21100,21100,0
20230828,164800,2361587650,21100,21100,21100,21100,0
20230828,164700,2361587650,21100,21100,21100,21100,0
20230828,164600,2361587650,21100,21100,21100,21100,0
20230828,164500,2361587650,21100,21100,21100,21100,0
20230828,164400,2361587650,21100,21100,21100,21100,0
20230828,164300,2361587650,21100,21100,21100,21100,0
20230828,164200,2361587650,21100,21100,21100,21100,0
20230828,164100,2361587650,21100,21100,21100,21100,0
20230828,164000,2361587650,21100,21100,21100,21100,2310
20230828,163900,2361587650,21100,21100,21100,21100,0
20230828,163800,2361587650,21100,21100,21100,21100,0
20230828,163700,2361587650,21100,21100,21100,21100,0
20230828,163600,2361587650,21100,21100,21100,21100,0
20230828,163500,2361587650,21100,21100,21100,21100,0
20230828,163400,2361587650,21100,21100,21100,21100,0
20230828,163300,2361587650,21100,21100,21100,21100,0
20230828,163200,2361587650,21100,21100,21100,21100,0
20230828,163100,2361587650,21100,21100,21100,21100,0
20230828,163000,2361587650,21100,21100,21100,21100,0
20230828,162900,2361587650,21100,21100,21100,21100,0
20230828,162800,2361587650,21100,21100,21100,21100,0
20230828,162700,2361587650,21100,21100,21100,21100,0
20230828,162600,2361587650,21100,21100,21100,21100,0
20230828,162500,2361587650,21100,21100,21100,21100,0
20230828,162400,2361587650,21100,21100,21100,21100,0
20230828,162300,2361587650,21100,21100,21100,21100,0
20230828,162200,2361587650,21100,21100,21100,21100,0
20230828,162100,2361587650,21100,21100,21100,21100,0
20230828,162000,2361587650,21100,21100,21100,21100,0
20230828,161900,2361587650,21100,21100,21100,21100,0
20230828,161800,2361587650,21100,21100,21100,21100,0
20230828,161700,2361587650,21100,21100,21100,21100,0
20230828,161600,2361587650,21100,21100,21100,21100,0
20230828,161500,2361587650,21100,21100,21100,21100,0
20230828,161400,2361587650,21100,21100,21100,21100,0
20230828,161300,2361587650,21100,21100,21100,21100,0
20230828,161200,2361587650,21100,21100,21100,21100,0
20230828,161100,2361587650,21100,21100,21100,21100,0
20230828,161000,2361587650,21100,21100,21100,21100,2310
20230828,160900,2361587650,21100,21100,21100,21100,0
20230828,160800,2361587650,21100,21100,21100,21100,0
20230828,160700,2361587650,21100,21100,21100,21100,0
20230828,160600,2361587650,21100,21100,21100,21100,0
20230828,160500,2361587650,21100,21100,21100,21100,0
20230828,160400,2361587650,21100,21100,21100,21100,0
20230828,160300,2361587650,21100,21100,21100,21100,0
20230828,160200,2361587650,21100,21100,21100,21100,0
20230828,160100,2361587650,21100,21100,21100,21100,0
20230828,160000,2361587650,21100,21100,21100,21100,0
20230828,155900,2361587650,21100,21100,21100,21100,0
20230828,155800,2361587650,21100,21100,21100,21100,0
20230828,155700,2361587650,21100,21100,21100,21100,0
20230828,155600,2361587650,21100,21100,21100,21100,0
20230828,155500,2361587650,21100,21100,21100,21100,0
20230828,155400,2361587650,21100,21100,21100,21100,0
20230828,155300,2361587650,21100,21100,21100,21100,0
20230828,155200,2361587650,21100,21100,21100,21100,0
20230828,155100,2361587650,21100,21100,21100,21100,0
20230828,155000,2361587650,21100,21100,21100,21100,0
20230828,154900,2361587650,21100,21100,21100,21100,0
20230828,154800,2361587650,21100,21100,21100,21100,0
20230828,154700,2361587650,21100,21100,21100,21100,0
20230828,154600,2361587650,21100,21100,21100,21100,0
20230828,154500,2361587650,21100,21100,21100,21100,0
20230828,154400,2361587650,21100,21100,21100,21100,0
20230828,154300,2361587650,21100,21100,21100,21100,0
20230828,154200,2361587650,21100,21100,21100,21100,0
20230828,154100,2361587650,21100,21100,21100,21100,0
20230828,154000,2361587650,21100,21100,21100,21100,2310
20230828,153900,2361587650,21100,21100,21100,21100,0
20230828,153800,2361587650,21100,21100,21100,21100,0
20230828,153700,2361587650,21100,21100,21100,21100,0
20230828,153600,2361587650,21100,21100,21100,21100,0
20230828,153500,2361587650,21100,21100,21100,21100,0
20230828,153400,2361587650,21100,21100,21100,21100,0
20230828,153300,2361587650,21100,21100,21100,21100,0
20230828,153200,2361587650,21100,21100,21100,21100,0
20230828,153100,2361587650,21100,21100,21100,21100,0
20230828,153000,2361587650,21100,21100,21100,21100,2310
20230828,152900,2312846650,21100,21100,21100,21100,0
20230828,152800,2312846650,21100,21100,21100,21100,0
20230828,152700,2312846650,21100,21100,21100,21100,0
20230828,152600,2312846650,21100,21100,21100,21100,0
20230828,152500,2312846650,21100,21100,21100,21100,0
20230828,152400,2312846650,21100,21100,21100,21100,0
20230828,152300,2312846650,21100,21100,21100,21100,0
20230828,152200,2312846650,21100,21100,21100,21100,0
20230828,152100,2312846650,21100,21100,21100,21100,0
20230828,152000,2312846650,21100,21100,21100,21100,0
20230828,151900,2312846650,21100,21100,21100,21100,51
20230828,151800,2311770550,21100,21100,21100,21100,196
20230828,151700,2307634950,21100,21150,21150,21100,611
20230828,151600,2294738900,21200,21200,21200,21200,54
20230828,151500,2293594100,21100,21100,21100,21100,6
20230828,151400,2293467500,21200,21200,21200,21200,95
20230828,151300,2291453500,21200,21200,21200,21100,38
20230828,151200,2290649050,21250,21100,21250,21100,1974
20230828,151100,2248832650,21100,21100,21100,21100,303
20230828,151000,2242439350,21100,21100,21100,21100,1361
20230828,150900,2213722250,21100,21100,21150,21100,223
20230828,150800,2209016800,21100,21100,21100,21100,205
20230828,150700,2204691300,21100,21150,21150,21100,234
20230828,150600,2199753800,21150,21150,21150,21150,6
20230828,150500,2199626900,21100,21100,21150,21100,1448
20230828,150400,2169073950,21100,21150,21150,21100,54
20230828,150300,2167931900,21150,21150,21150,21150,3
20230828,150200,2167868450,21150,21150,21150,21150,139
20230828,150100,2164928600,21150,21150,21150,21150,98
20230828,150000,2162855900,21150,21150,21150,21150,4
20230828,145900,2162771300,21150,21150,21150,21100,4
20230828,145800,2162686750,21150,21150,21150,21150,53
20230828,145700,2161565800,21150,21150,21150,21150,32
20230828,145600,2160889000,21150,21150,21150,21150,0
20230828,145500,2160889000,21150,21100,21150,21050,1504
20230828,145400,2129198950,21100,21150,21150,21100,2542
20230828,145300,2075446200,21150,21100,21150,21100,40
20230828,145200,2074602100,21100,21100,21100,21100,801
20230828,145100,2057701000,21100,21100,21100,21100,30
20230828,145000,2057068000,21100,21050,21100,21050,227
20230828,144900,2052288350,21100,21100,21100,21100,407
20230828,144800,2043700650,21050,21100,21100,21000,6802
20230828,144700,1900579400,21100,21100,21150,21100,161
20230828,144600,1897182250,21100,21100,21100,21100,11
20230828,144500,1896950150,21150,21150,21150,21150,66
20230828,144400,1895554250,21150,21150,21150,21150,4
20230828,144300,1895469650,21100,21100,21150,21100,63
20230828,144200,1894140300,21100,21100,21100,21100,17
20230828,144100,1893781600,21150,21100,21150,21100,257
20230828,144000,1888358750,21100,21100,21150,21100,491
20230828,143900,1877998600,21100,21100,21100,21100,961
20230828,143800,1857721500,21150,21100,21150,21100,110
20230828,143700,1855400000,21100,21100,21100,21100,507
20230828,143600,1844702300,21100,21100,21100,21100,74
20230828,143500,1843140900,21150,21100,21150,21100,45
20230828,143400,1842191250,21100,21150,21150,21100,199
20230828,143300,1837991950,21150,21100,21150,21100,141
20230828,143200,1835016750,21150,21150,21150,21150,4
20230828,143100,1834932150,21150,21150,21150,21100,25
20230828,143000,1834403450,21150,21150,21150,21150,175
20230828,142900,1830702200,21150,21150,21150,21150,84
20230828,142800,1828925600,21150,21150,21150,21150,1030
20230828,142700,1807141100,21150,21200,21200,21150,74
20230828,142600,1805575700,21200,21200,21200,21150,24
20230828,142500,1805066950,21200,21200,21200,21200,0
20230828,142400,1805066950,21200,21200,21200,21200,14
20230828,142300,1804770150,21200,21200,21200,21200,0
20230828,142200,1804770150,21200,21200,21200,21200,52
20230828,142100,1803667750,21200,21200,21200,21200,11
20230828,142000,1803434550,21200,21150,21200,21150,5
20230828,141900,1803328600,21200,21200,21200,21200,100
20230828,141800,1801208600,21200,21200,21200,21200,9
20230828,141700,1801017800,21200,21200,21200,21200,35
20230828,141600,1800275800,21200,21200,21200,21200,45
20230828,141500,1799321800,21200,21150,21200,21150,27
20230828,141400,1798750550,21200,21150,21200,21150,502
20230828,141300,1788133150,21150,21200,21200,21150,600
20230828,141200,1775438150,21200,21150,21200,21150,31
20230828,141100,1774781050,21200,21200,21200,21150,56
20230828,141000,1773594850,21200,21150,21200,21150,543
20230828,140900,1762110350,21150,21200,21200,21150,473
20230828,140800,1752090250,21200,21150,21200,21150,38
20230828,140700,1751286400,21150,21150,21150,21150,18
20230828,140600,1750905700,21150,21150,21150,21150,5
20230828,140500,1750799950,21150,21200,21200,21150,15
20230828,140400,1750482550,21150,21150,21150,21150,212
20230828,140300,1745998750,21150,21150,21150,21150,1
20230828,140200,1745977600,21150,21150,21150,21150,7
20230828,140100,1745829550,21100,21100,21100,21100,0
20230828,140000,1745829550,21100,21100,21100,21100,1398
20230828,135900,1716331750,21100,21150,21150,21100,344
20230828,135800,1709072200,21150,21150,21150,21150,0
20230828,135700,1709072200,21150,21150,21150,21150,52
20230828,135600,1707972400,21150,21100,21150,21100,279
20230828,135500,1702081550,21100,21150,21150,21100,1250
20230828,135400,1675650850,21150,21200,21200,21150,884
20230828,135300,1656910850,21200,21250,21250,21200,519
20230828,135200,1645907900,21200,21200,21200,21200,235
20230828,135100,1640925900,21200,21200,21200,21200,0
20230828,135000,1640925900,21200,21200,21200,21200,116
20230828,134900,1638466700,21250,21250,21250,21250,15
20230828,134800,1638147950,21250,21250,21250,21250,600
20230828,134700,1625397950,21250,21250,21250,21250,0
20230828,134600,1625397950,21250,21250,21250,21250,5
20230828,134500,1625291700,21200,21200,21200,21200,11
20230828,134400,1625058500,21300,21250,21300,21250,78
20230828,134300,1623398450,21250,21250,21250,21250,200
20230828,134200,1619148450,21250,21250,21250,21250,312
20230828,134100,1612518450,21250,21250,21250,21250,21
20230828,134000,1612072200,21250,21250,21250,21250,148
20230828,133900,1608927200,21200,21200,21200,21200,8
20230828,133800,1608757600,21200,21200,21200,21200,22
20230828,133700,1608291200,21250,21250,21250,21200,251
20230828,133600,1602958950,21250,21250,21250,21250,1
20230828,133500,1602937700,21250,21250,21250,21250,0
20230828,133400,1602937700,21250,21250,21250,21250,21
20230828,133300,1602491450,21250,21250,21250,21250,0
20230828,133200,1602491450,21250,21250,21250,21250,211
20230828,133100,1598007700,21250,21300,21300,21250,496
20230828,133000,1587462500,21300,21300,21300,21300,330
20230828,132900,1580433500,21250,21200,21300,21200,1002
20230828,132800,1559121950,21200,21200,21200,21200,10
20230828,132700,1558909950,21100,21200,21200,21100,2265
20230828,132600,1511084850,21200,21250,21250,21200,45
20230828,132500,1510130800,21250,21250,21250,21250,62
20230828,132400,1508813300,21250,21250,21250,21250,10
20230828,132300,1508600800,21250,21200,21250,21200,560
20230828,132200,1496713550,21200,21150,21200,21150,1001
20230828,132100,1475542350,21200,21200,21200,21200,1
20230828,132000,1475521150,21200,21150,21200,21150,90
20230828,131900,1473614800,21150,21150,21150,21150,250
20230828,131800,1468327300,21150,21200,21200,21100,2259
20230828,131700,1420618100,21150,21200,21200,21150,32
20230828,131600,1419939750,21150,21150,21150,21150,18
20230828,131500,1419559050,21200,21250,21250,21200,327
20230828,131400,1412626100,21250,21250,21250,21250,3
20230828,131300,1412562350,21250,21100,21250,21100,61
20230828,131200,1411273600,21150,21150,21150,21100,1426
20230828,131100,1381115700,21100,21150,21150,21100,183
20230828,131000,1377252700,21150,21150,21150,21150,133
20230828,130900,1374439750,21150,21200,21200,21150,2814
20230828,130800,1314898450,21200,21200,21200,21200,533
20230828,130700,1303598850,21200,21200,21200,21200,0
20230828,130600,1303598850,21200,21200,21200,21200,0
20230828,130500,1303598850,21200,21200,21200,21200,20
20230828,130400,1303174850,21200,21200,21200,21200,9
20230828,130300,1302984050,21200,21200,21200,21200,30
20230828,130200,1302348050,21250,21250,21250,21250,104
20230828,130100,1300138050,21200,21200,21200,21150,3001
20230828,130000,1236570750,21250,21200,21250,21200,106
20230828,125900,1234318800,21200,21200,21200,21200,132
20230828,125800,1231520400,21200,21250,21250,21200,222
20230828,125700,1226807900,21250,21250,21250,21250,0
20230828,125600,1226807900,21250,21300,21300,21250,16
20230828,125500,1226467850,21250,21250,21250,21250,0
20230828,125400,1226467850,21250,21300,21300,21250,808
20230828,125300,1209297800,21300,21300,21300,21300,8
20230828,125200,1209127400,21300,21300,21300,21300,0
20230828,125100,1209127400,21300,21300,21300,21300,2
20230828,125000,1209084800,21250,21250,21250,21250,1
20230828,124900,1209063550,21250,21350,21350,21250,2460
20230828,124800,1156606800,21350,21350,21400,21350,51
20230828,124700,1155516900,21350,21350,21350,21350,150
20230828,124600,1152314400,21350,21350,21350,21350,0
20230828,124500,1152314400,21350,21350,21350,21350,18
20230828,124400,1151930100,21400,21400,21400,21400,76
20230828,124300,1150303700,21350,21350,21350,21350,0
20230828,124200,1150303700,21350,21350,21350,21350,20
20230828,124100,1149876700,21400,21400,21400,21400,0
20230828,124000,1149876700,21400,21400,21400,21400,2
20230828,123900,1149833900,21350,21350,21350,21350,23
20230828,123800,1149342850,21400,21400,21400,21400,10
20230828,123700,1149128850,21400,21400,21400,21400,200
20230828,123600,1144848850,21400,21350,21400,21350,324
20230828,123500,1137916250,21350,21350,21350,21350,122
20230828,123400,1135311550,21350,21350,21350,21350,11
20230828,123300,1135076700,21350,21350,21350,21350,15
20230828,123200,1134756450,21350,21350,21350,21350,165
20230828,123100,1131233700,21400,21400,21400,21400,1
20230828,123000,1131212300,21400,21400,21400,21400,1
20230828,122900,1131190900,21350,21350,21350,21350,20
20230828,122800,1130763900,21350,21350,21350,21350,0
20230828,122700,1130763900,21350,21350,21350,21350,0
20230828,122600,1130763900,21350,21350,21350,21350,20
20230828,122500,1130336900,21400,21400,21400,21400,0
20230828,122400,1130336900,21400,21400,21400,21400,5
20230828,122300,1130229900,21400,21400,21400,21350,73
20230828,122200,1128668150,21400,21400,21400,21400,3
20230828,122100,1128603950,21400,21350,21400,21350,9
20230828,122000,1128411400,21350,21400,21400,21350,30
20230828,121900,1127770450,21400,21400,21400,21400,0
20230828,121800,1127770450,21400,21400,21400,21400,0
20230828,121700,1127770450,21400,21400,21400,21400,25
20230828,121600,1127235450,21450,21400,21450,21400,60
20230828,121500,1125950950,21400,21400,21400,21400,0
20230828,121400,1125950950,21400,21400,21400,21400,36
20230828,121300,1125180550,21400,21400,21400,21400,0
20230828,121200,1125180550,21400,21400,21400,21400,0
20230828,121100,1125180550,21400,21400,21400,21400,22
20230828,121000,1124709750,21450,21350,21450,21350,2
20230828,120900,1124666950,21350,21350,21350,21350,0
20230828,120800,1124666950,21350,21350,21350,21350,1
20230828,120700,1124645600,21400,21450,21450,21400,55
20230828,120600,1123466700,21450,21450,21450,21450,5
20230828,120500,1123359450,21400,21400,21400,21400,11
20230828,120400,1123124050,21350,21400,21400,21350,1514
20230828,120300,1090724900,21450,21450,21450,21450,3
20230828,120200,1090660550,21450,21450,21450,21450,2
20230828,120100,1090617650,21450,21450,21450,21400,116
20230828,120000,1088130100,21400,21400,21400,21400,135
20230828,115900,1085241100,21400,21400,21400,21400,150
20230828,115800,1082031100,21400,21450,21450,21400,20
20230828,115700,1081602950,21450,21400,21450,21400,24
20230828,115600,1081089300,21400,21400,21400,21400,100
20230828,115500,1078949300,21400,21400,21400,21400,33
20230828,115400,1078243100,21400,21400,21400,21400,0
20230828,115300,1078243100,21400,21400,21400,21400,0
20230828,115200,1078243100,21400,21400,21400,21400,21
20230828,115100,1077793700,21400,21400,21400,21400,0
20230828,115000,1077793700,21400,21400,21400,21400,0
20230828,114900,1077793700,21400,21400,21400,21400,20
20230828,114800,1077365700,21450,21400,21450,21400,29
20230828,114700,1076744650,21400,21400,21400,21400,214
20230828,114600,1072165050,21400,21400,21400,21400,49
20230828,114500,1071116450,21400,21450,21450,21400,320
20230828,114400,1064253500,21400,21400,21400,21400,0
20230828,114300,1064253500,21400,21400,21400,21400,0
20230828,114200,1064253500,21400,21400,21400,21400,25
20230828,114100,1063718500,21400,21400,21400,21400,26
20230828,114000,1063162100,21400,21400,21400,21400,441
20230828,113900,1053724700,21400,21400,21400,21400,22
20230828,113800,1053253900,21450,21450,21450,21400,3
20230828,113700,1053189600,21400,21400,21400,21400,0
20230828,113600,1053189600,21400,21400,21400,21400,8
20230828,113500,1053018400,21400,21400,21400,21400,0
20230828,113400,1053018400,21400,21400,21400,21400,500
20230828,113300,1042318400,21400,21450,21450,21400,141
20230828,113200,1039296000,21450,21450,21450,21450,18
20230828,113100,1038909900,21400,21400,21400,21400,82
20230828,113000,1037155100,21400,21400,21400,21400,8
20230828,112900,1036983900,21450,21450,21450,21450,0
20230828,112800,1036983900,21450,21450,21450,21450,1
20230828,112700,1036962450,21450,21400,21450,21400,30
20230828,112600,1036319950,21400,21400,21450,21400,321
20230828,112500,1029448000,21400,21400,21450,21400,269
20230828,112400,1023686400,21350,21350,21350,21350,10
20230828,112300,1023472900,21400,21400,21400,21400,2
20230828,112200,1023430100,21400,21400,21400,21400,212
20230828,112100,1018893300,21350,21350,21350,21350,0
20230828,112000,1018893300,21350,21350,21350,21350,19
20230828,111900,1018487650,21350,21350,21350,21350,34
20230828,111800,1017761750,21400,21350,21400,21350,307
20230828,111700,1011192300,21350,21350,21350,21350,42
20230828,111600,1010295600,21400,21400,21400,21400,50
20230828,111500,1009225600,21400,21400,21400,21400,50
20230828,111400,1008155600,21350,21400,21400,21350,58
20230828,111300,1006915300,21400,21350,21400,21350,754
20230828,111200,990817150,21400,21400,21400,21400,24
20230828,111100,990303550,21400,21400,21400,21400,512
20230828,111000,979346750,21450,21400,21450,21400,3
20230828,110900,979282450,21400,21400,21400,21400,0
20230828,110800,979282450,21400,21400,21400,21400,16
20230828,110700,978940050,21400,21400,21400,21400,1
20230828,110600,978918650,21400,21400,21400,21400,21
20230828,110500,978469250,21400,21400,21400,21400,924
20230828,110400,958695650,21450,21400,21450,21400,15
20230828,110300,958374300,21400,21450,21450,21400,318
20230828,110200,951568850,21450,21450,21450,21450,321
20230828,110100,944683400,21450,21400,21450,21400,16
20230828,110000,944340950,21450,21450,21450,21450,2
20230828,105900,944298050,21400,21450,21450,21400,129
20230828,105800,941537200,21450,21400,21450,21400,900
20230828,105700,922257200,21400,21400,21400,21400,226
20230828,105600,917420800,21400,21400,21400,21350,229
20230828,105500,912521200,21350,21350,21400,21350,504
20230828,105400,901760700,21350,21350,21350,21350,5
20230828,105300,901653950,21350,21350,21350,21350,1
20230828,105200,901632600,21300,21300,21300,21300,31
20230828,105100,900972300,21350,21300,21350,21300,14
20230828,105000,900673900,21300,21350,21350,21300,763
20230828,104900,884421800,21350,21350,21350,21350,23
20230828,104800,883930750,21350,21350,21350,21350,0
20230828,104700,883930750,21350,21300,21350,21300,32
20230828,104600,883247800,21350,21350,21350,21350,5
20230828,104500,883141050,21300,21350,21350,21300,25
20230828,104400,882607800,21350,21350,21350,21350,165
20230828,104300,879085050,21350,21350,21350,21350,397
20230828,104200,870609100,21350,21350,21350,21350,5
20230828,104100,870502350,21350,21350,21350,21350,0
20230828,104000,870502350,21350,21350,21400,21350,37
20230828,103900,869712350,21350,21350,21350,21350,0
20230828,103800,869712350,21350,21350,21350,21350,2
20230828,103700,869669650,21350,21350,21350,21350,170
20230828,103600,866040150,21350,21350,21350,21350,0
20230828,103500,866040150,21350,21350,21350,21350,211
20230828,103400,861535300,21350,21400,21400,21350,7
20230828,103300,861385800,21350,21400,21400,21300,434
20230828,103200,852123450,21400,21350,21400,21350,344
20230828,103100,844779000,21400,21350,21400,21350,552
20230828,103000,832988750,21350,21350,21350,21350,0
20230828,102900,832988750,21350,21400,21400,21350,344
20230828,102800,825644050,21400,21400,21400,21400,41
20230828,102700,824766650,21350,21400,21400,21350,102
20230828,102600,822584700,21400,21300,21400,21300,1599
20230828,102500,788492300,21300,21300,21300,21300,140
20230828,102400,785510300,21250,21250,21300,21250,647
20230828,102300,771746700,21300,21300,21300,21300,9
20230828,102200,771555000,21250,21250,21250,21250,0
20230828,102100,771555000,21250,21250,21250,21250,16
20230828,102000,771215000,21300,21300,21300,21300,2
20230828,101900,771172400,21250,21200,21250,21200,1156
20230828,101800,746607600,21250,21200,21250,21200,10
20230828,101700,746395300,21150,21200,21200,21150,83
20230828,101600,744639350,21200,21150,21200,21150,502
20230828,101500,734001950,21200,21250,21250,21200,627
20230828,101400,720698900,21300,21300,21300,21300,500
20230828,101300,710048900,21250,21250,21250,21250,895
20230828,101200,691030150,21250,21200,21250,21200,1314
20230828,101100,663143350,21200,21200,21200,21200,333
20230828,101000,656083750,21200,21200,21200,21150,640
20230828,100900,642519450,21200,21200,21200,21200,27
20230828,100800,641947050,21200,21200,21200,21200,1089
20230828,100700,618860250,21200,21250,21250,21200,53
20230828,100600,617736500,21200,21200,21200,21200,11
20230828,100500,617503300,21250,21250,21250,21250,70
20230828,100400,616015800,21250,21250,21250,21200,802
20230828,100300,598988900,21250,21250,21250,21250,50
20230828,100200,597926400,21250,21250,21250,21250,0
20230828,100100,597926400,21250,21250,21250,21250,473
20230828,100000,587875150,21250,21250,21250,21250,231
20230828,095900,582966400,21250,21250,21250,21250,71
20230828,095800,581457650,21250,21250,21250,21200,107
20230828,095700,579188900,21200,21250,21250,21200,7
20230828,095600,579040250,21250,21300,21300,21250,1295
20230828,095500,551519750,21300,21300,21300,21300,156
20230828,095400,548196950,21300,21300,21300,21300,247
20230828,095300,542935850,21300,21300,21300,21300,0
20230828,095200,542935850,21300,21350,21350,21300,112
20230828,095100,540549650,21350,21350,21350,21350,1
20230828,095000,540528300,21300,21300,21350,21300,307
20230828,094900,533989100,21300,21300,21300,21300,2
20230828,094800,533946500,21250,21300,21300,21250,1006
20230828,094700,512568700,21300,21300,21300,21300,1050
20230828,094600,490203700,21300,21350,21350,21300,642
20230828,094500,476524050,21350,21350,21350,21350,92
20230828,094400,474559850,21350,21350,21350,21350,0
20230828,094300,474559850,21350,21350,21350,21350,135
20230828,094200,471677600,21350,21400,21400,21350,351
20230828,094100,464176200,21400,21400,21400,21400,411
20230828,094000,455380800,21400,21400,21400,21400,50
20230828,093900,454310800,21400,21400,21400,21400,323
20230828,093800,447398600,21450,21450,21450,21450,33
20230828,093700,446690750,21450,21450,21450,21450,97
20230828,093600,444610100,21450,21400,21450,21400,70
20230828,093500,443111550,21400,21400,21400,21400,347
20230828,093400,435685750,21450,21400,21450,21400,12
20230828,093300,435428850,21450,21450,21450,21450,55
20230828,093200,434249100,21450,21450,21450,21450,0
20230828,093100,434249100,21450,21400,21450,21400,161
20230828,093000,430803650,21400,21400,21450,21400,52
20230828,092900,429690800,21400,21500,21500,21400,691
20230828,092800,414861750,21500,21500,21500,21500,53
20230828,092700,413722250,21500,21500,21500,21450,124
20230828,092600,411057250,21450,21500,21500,21450,196
20230828,092500,406850350,21500,21450,21500,21450,156
20230828,092400,403504050,21450,21450,21450,21450,55
20230828,092300,402324300,21450,21500,21500,21450,343
20230828,092200,394966900,21500,21450,21500,21400,573
20230828,092100,382675550,21450,21400,21450,21400,613
20230828,092000,369547150,21400,21400,21400,21300,1847
20230828,091900,330118650,21400,21350,21400,21350,151
20230828,091800,326894700,21400,21400,21400,21350,247
20230828,091700,321619400,21400,21400,21450,21400,221
20230828,091600,316889350,21450,21450,21450,21450,28
20230828,091500,316288750,21450,21450,21450,21450,121
20230828,091400,313693300,21450,21450,21450,21400,437
20230828,091300,304324800,21400,21400,21400,21400,164
20230828,091200,300815200,21400,21400,21450,21400,284
20230828,091100,294735450,21450,21450,21450,21400,380
20230828,091000,286588400,21450,21450,21450,21450,21
20230828,090900,286137950,21450,21350,21450,21350,738
20230828,090800,270354150,21400,21400,21400,21350,341
20230828,090700,263057000,21450,21500,21500,21400,1827
20230828,090600,223894750,21400,21350,21500,21350,2276
20230828,090500,175206600,21350,21350,21350,21300,218
20230828,090400,170562200,21350,21300,21350,21300,821
20230828,090300,153054300,21300,21150,21300,21000,2480
20230828,090200,100651550,21150,21250,21250,21150,604
20230828,090100,87853550,21250,21450,21450,21200,688
20230828,090000,73222200,21300,21100,21600,21100,3370