KissMeData/200880/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200800,4373002550,21700,21700,21700,21700,5852
20230809,200700,4373002550,21700,21700,21700,21700,0
20230809,200600,4373002550,21700,21700,21700,21700,0
20230809,200500,4373002550,21700,21700,21700,21700,0
20230809,200400,4373002550,21700,21700,21700,21700,0
20230809,200300,4373002550,21700,21700,21700,21700,0
20230809,200200,4373002550,21700,21700,21700,21700,0
20230809,200100,4373002550,21700,21700,21700,21700,0
20230809,200000,4373002550,21700,21700,21700,21700,0
20230809,195900,4373002550,21700,21700,21700,21700,0
20230809,195800,4373002550,21700,21700,21700,21700,0
20230809,195700,4373002550,21700,21700,21700,21700,0
20230809,195600,4373002550,21700,21700,21700,21700,0
20230809,195500,4373002550,21700,21700,21700,21700,0
20230809,195400,4373002550,21700,21700,21700,21700,0
20230809,195300,4373002550,21700,21700,21700,21700,0
20230809,195200,4373002550,21700,21700,21700,21700,0
20230809,195100,4373002550,21700,21700,21700,21700,0
20230809,195000,4373002550,21700,21700,21700,21700,0
20230809,194900,4373002550,21700,21700,21700,21700,0
20230809,194800,4373002550,21700,21700,21700,21700,0
20230809,194700,4373002550,21700,21700,21700,21700,0
20230809,194600,4373002550,21700,21700,21700,21700,0
20230809,194500,4373002550,21700,21700,21700,21700,0
20230809,194400,4373002550,21700,21700,21700,21700,0
20230809,194300,4373002550,21700,21700,21700,21700,0
20230809,194200,4373002550,21700,21700,21700,21700,0
20230809,194100,4373002550,21700,21700,21700,21700,0
20230809,194000,4373002550,21700,21700,21700,21700,0
20230809,193900,4373002550,21700,21700,21700,21700,0
20230809,193800,4373002550,21700,21700,21700,21700,5852
20230809,193700,4373002550,21700,21700,21700,21700,0
20230809,193600,4373002550,21700,21700,21700,21700,0
20230809,193500,4373002550,21700,21700,21700,21700,0
20230809,193400,4373002550,21700,21700,21700,21700,0
20230809,193300,4373002550,21700,21700,21700,21700,0
20230809,193200,4373002550,21700,21700,21700,21700,0
20230809,193100,4373002550,21700,21700,21700,21700,0
20230809,193000,4373002550,21700,21700,21700,21700,0
20230809,192900,4373002550,21700,21700,21700,21700,0
20230809,192800,4373002550,21700,21700,21700,21700,0
20230809,192700,4373002550,21700,21700,21700,21700,0
20230809,192600,4373002550,21700,21700,21700,21700,0
20230809,192500,4373002550,21700,21700,21700,21700,0
20230809,192400,4373002550,21700,21700,21700,21700,0
20230809,192300,4373002550,21700,21700,21700,21700,0
20230809,192200,4373002550,21700,21700,21700,21700,0
20230809,192100,4373002550,21700,21700,21700,21700,0
20230809,192000,4373002550,21700,21700,21700,21700,0
20230809,191900,4373002550,21700,21700,21700,21700,0
20230809,191800,4373002550,21700,21700,21700,21700,0
20230809,191700,4373002550,21700,21700,21700,21700,0
20230809,191600,4373002550,21700,21700,21700,21700,0
20230809,191500,4373002550,21700,21700,21700,21700,0
20230809,191400,4373002550,21700,21700,21700,21700,0
20230809,191300,4373002550,21700,21700,21700,21700,0
20230809,191200,4373002550,21700,21700,21700,21700,0
20230809,191100,4373002550,21700,21700,21700,21700,0
20230809,191000,4373002550,21700,21700,21700,21700,0
20230809,190900,4373002550,21700,21700,21700,21700,0
20230809,190800,4373002550,21700,21700,21700,21700,5852
20230809,190700,4373002550,21700,21700,21700,21700,0
20230809,190600,4373002550,21700,21700,21700,21700,0
20230809,190500,4373002550,21700,21700,21700,21700,0
20230809,190400,4373002550,21700,21700,21700,21700,0
20230809,190300,4373002550,21700,21700,21700,21700,0
20230809,190200,4373002550,21700,21700,21700,21700,0
20230809,190100,4373002550,21700,21700,21700,21700,0
20230809,190000,4373002550,21700,21700,21700,21700,0
20230809,185900,4373002550,21700,21700,21700,21700,0
20230809,185800,4373002550,21700,21700,21700,21700,0
20230809,185700,4373002550,21700,21700,21700,21700,0
20230809,185600,4373002550,21700,21700,21700,21700,0
20230809,185500,4373002550,21700,21700,21700,21700,0
20230809,185400,4373002550,21700,21700,21700,21700,0
20230809,185300,4373002550,21700,21700,21700,21700,0
20230809,185200,4373002550,21700,21700,21700,21700,0
20230809,185100,4373002550,21700,21700,21700,21700,0
20230809,185000,4373002550,21700,21700,21700,21700,0
20230809,184900,4373002550,21700,21700,21700,21700,0
20230809,184800,4373002550,21700,21700,21700,21700,0
20230809,184700,4373002550,21700,21700,21700,21700,0
20230809,184600,4373002550,21700,21700,21700,21700,0
20230809,184500,4373002550,21700,21700,21700,21700,0
20230809,184400,4373002550,21700,21700,21700,21700,0
20230809,184300,4373002550,21700,21700,21700,21700,0
20230809,184200,4373002550,21700,21700,21700,21700,0
20230809,184100,4373002550,21700,21700,21700,21700,0
20230809,184000,4373002550,21700,21700,21700,21700,0
20230809,183900,4373002550,21700,21700,21700,21700,0
20230809,183800,4373002550,21700,21700,21700,21700,5852
20230809,183700,4373002550,21700,21700,21700,21700,0
20230809,183600,4373002550,21700,21700,21700,21700,0
20230809,183500,4373002550,21700,21700,21700,21700,0
20230809,183400,4373002550,21700,21700,21700,21700,0
20230809,183300,4373002550,21700,21700,21700,21700,0
20230809,183200,4373002550,21700,21700,21700,21700,0
20230809,183100,4373002550,21700,21700,21700,21700,0
20230809,183000,4373002550,21700,21700,21700,21700,0
20230809,182900,4373002550,21700,21700,21700,21700,0
20230809,182800,4373002550,21700,21700,21700,21700,0
20230809,182700,4373002550,21700,21700,21700,21700,0
20230809,182600,4373002550,21700,21700,21700,21700,0
20230809,182500,4373002550,21700,21700,21700,21700,0
20230809,182400,4373002550,21700,21700,21700,21700,0
20230809,182300,4373002550,21700,21700,21700,21700,0
20230809,182200,4373002550,21700,21700,21700,21700,0
20230809,182100,4373002550,21700,21700,21700,21700,0
20230809,182000,4373002550,21700,21700,21700,21700,0
20230809,181900,4373002550,21700,21700,21700,21700,0
20230809,181800,4373002550,21700,21700,21700,21700,0
20230809,181700,4373002550,21700,21700,21700,21700,0
20230809,181600,4373002550,21700,21700,21700,21700,0
20230809,181500,4373002550,21700,21700,21700,21700,0
20230809,181400,4373002550,21700,21700,21700,21700,0
20230809,181300,4373002550,21700,21700,21700,21700,0
20230809,181200,4373002550,21700,21700,21700,21700,0
20230809,181100,4373002550,21700,21700,21700,21700,0
20230809,181000,4373002550,21700,21700,21700,21700,0
20230809,180900,4373002550,21700,21700,21700,21700,0
20230809,180800,4373002550,21700,21700,21700,21700,5852
20230809,180700,4373002550,21700,21700,21700,21700,0
20230809,180600,4373002550,21700,21700,21700,21700,0
20230809,180500,4373002550,21700,21700,21700,21700,0
20230809,180400,4373002550,21700,21700,21700,21700,0
20230809,180300,4373002550,21700,21700,21700,21700,0
20230809,180200,4373002550,21700,21700,21700,21700,0
20230809,180100,4373002550,21700,21700,21700,21700,0
20230809,180000,4373002550,21700,21700,21700,21700,0
20230809,175900,4373002550,21700,21700,21700,21700,0
20230809,175800,4373002550,21700,21700,21700,21700,0
20230809,175700,4373002550,21700,21700,21700,21700,0
20230809,175600,4373002550,21700,21700,21700,21700,0
20230809,175500,4373002550,21700,21700,21700,21700,0
20230809,175400,4373002550,21700,21700,21700,21700,0
20230809,175300,4373002550,21700,21700,21700,21700,0
20230809,175200,4373002550,21700,21700,21700,21700,0
20230809,175100,4373002550,21700,21700,21700,21700,0
20230809,175000,4373002550,21700,21700,21700,21700,0
20230809,174900,4373002550,21700,21700,21700,21700,0
20230809,174800,4373002550,21700,21700,21700,21700,0
20230809,174700,4373002550,21700,21700,21700,21700,0
20230809,174600,4373002550,21700,21700,21700,21700,0
20230809,174500,4373002550,21700,21700,21700,21700,0
20230809,174400,4373002550,21700,21700,21700,21700,0
20230809,174300,4373002550,21700,21700,21700,21700,0
20230809,174200,4373002550,21700,21700,21700,21700,0
20230809,174100,4373002550,21700,21700,21700,21700,0
20230809,174000,4373002550,21700,21700,21700,21700,0
20230809,173900,4373002550,21700,21700,21700,21700,0
20230809,173800,4373002550,21700,21700,21700,21700,5852
20230809,173700,4373002550,21700,21700,21700,21700,0
20230809,173600,4373002550,21700,21700,21700,21700,0
20230809,173500,4373002550,21700,21700,21700,21700,0
20230809,173400,4373002550,21700,21700,21700,21700,0
20230809,173300,4373002550,21700,21700,21700,21700,0
20230809,173200,4373002550,21700,21700,21700,21700,0
20230809,173100,4373002550,21700,21700,21700,21700,0
20230809,173000,4373002550,21700,21700,21700,21700,0
20230809,172900,4373002550,21700,21700,21700,21700,0
20230809,172800,4373002550,21700,21700,21700,21700,0
20230809,172700,4373002550,21700,21700,21700,21700,0
20230809,172600,4373002550,21700,21700,21700,21700,0
20230809,172500,4373002550,21700,21700,21700,21700,0
20230809,172400,4373002550,21700,21700,21700,21700,0
20230809,172300,4373002550,21700,21700,21700,21700,0
20230809,172200,4373002550,21700,21700,21700,21700,0
20230809,172100,4373002550,21700,21700,21700,21700,0
20230809,172000,4373002550,21700,21700,21700,21700,0
20230809,171900,4373002550,21700,21700,21700,21700,0
20230809,171800,4373002550,21700,21700,21700,21700,0
20230809,171700,4373002550,21700,21700,21700,21700,0
20230809,171600,4373002550,21700,21700,21700,21700,0
20230809,171500,4373002550,21700,21700,21700,21700,0
20230809,171400,4373002550,21700,21700,21700,21700,0
20230809,171300,4373002550,21700,21700,21700,21700,0
20230809,171200,4373002550,21700,21700,21700,21700,0
20230809,171100,4373002550,21700,21700,21700,21700,0
20230809,171000,4373002550,21700,21700,21700,21700,0
20230809,170900,4373002550,21700,21700,21700,21700,0
20230809,170800,4373002550,21700,21700,21700,21700,5852
20230809,170700,4373002550,21700,21700,21700,21700,0
20230809,170600,4373002550,21700,21700,21700,21700,0
20230809,170500,4373002550,21700,21700,21700,21700,0
20230809,170400,4373002550,21700,21700,21700,21700,0
20230809,170300,4373002550,21700,21700,21700,21700,0
20230809,170200,4373002550,21700,21700,21700,21700,0
20230809,170100,4373002550,21700,21700,21700,21700,0
20230809,170000,4373002550,21700,21700,21700,21700,0
20230809,165900,4373002550,21700,21700,21700,21700,0
20230809,165800,4373002550,21700,21700,21700,21700,0
20230809,165700,4373002550,21700,21700,21700,21700,0
20230809,165600,4373002550,21700,21700,21700,21700,0
20230809,165500,4373002550,21700,21700,21700,21700,0
20230809,165400,4373002550,21700,21700,21700,21700,0
20230809,165300,4373002550,21700,21700,21700,21700,0
20230809,165200,4373002550,21700,21700,21700,21700,0
20230809,165100,4373002550,21700,21700,21700,21700,0
20230809,165000,4373002550,21700,21700,21700,21700,0
20230809,164900,4373002550,21700,21700,21700,21700,0
20230809,164800,4373002550,21700,21700,21700,21700,0
20230809,164700,4373002550,21700,21700,21700,21700,0
20230809,164600,4373002550,21700,21700,21700,21700,0
20230809,164500,4373002550,21700,21700,21700,21700,0
20230809,164400,4373002550,21700,21700,21700,21700,0
20230809,164300,4373002550,21700,21700,21700,21700,0
20230809,164200,4373002550,21700,21700,21700,21700,0
20230809,164100,4373002550,21700,21700,21700,21700,0
20230809,164000,4373002550,21700,21700,21700,21700,0
20230809,163900,4373002550,21700,21700,21700,21700,0
20230809,163800,4373002550,21700,21700,21700,21700,5852
20230809,163700,4373002550,21700,21700,21700,21700,0
20230809,163600,4373002550,21700,21700,21700,21700,0
20230809,163500,4373002550,21700,21700,21700,21700,0
20230809,163400,4373002550,21700,21700,21700,21700,0
20230809,163300,4373002550,21700,21700,21700,21700,0
20230809,163200,4373002550,21700,21700,21700,21700,0
20230809,163100,4373002550,21700,21700,21700,21700,0
20230809,163000,4373002550,21700,21700,21700,21700,0
20230809,162900,4373002550,21700,21700,21700,21700,0
20230809,162800,4373002550,21700,21700,21700,21700,0
20230809,162700,4373002550,21700,21700,21700,21700,0
20230809,162600,4373002550,21700,21700,21700,21700,0
20230809,162500,4373002550,21700,21700,21700,21700,0
20230809,162400,4373002550,21700,21700,21700,21700,0
20230809,162300,4373002550,21700,21700,21700,21700,0
20230809,162200,4373002550,21700,21700,21700,21700,0
20230809,162100,4373002550,21700,21700,21700,21700,0
20230809,162000,4373002550,21700,21700,21700,21700,0
20230809,161900,4373002550,21700,21700,21700,21700,0
20230809,161800,4373002550,21700,21700,21700,21700,0
20230809,161700,4373002550,21700,21700,21700,21700,0
20230809,161600,4373002550,21700,21700,21700,21700,0
20230809,161500,4373002550,21700,21700,21700,21700,0
20230809,161400,4373002550,21700,21700,21700,21700,0
20230809,161300,4373002550,21700,21700,21700,21700,0
20230809,161200,4373002550,21700,21700,21700,21700,0
20230809,161100,4373002550,21700,21700,21700,21700,0
20230809,161000,4373002550,21700,21700,21700,21700,0
20230809,160900,4373002550,21700,21700,21700,21700,0
20230809,160800,4373002550,21700,21700,21700,21700,5852
20230809,160700,4373002550,21700,21700,21700,21700,0
20230809,160600,4373002550,21700,21700,21700,21700,0
20230809,160500,4373002550,21700,21700,21700,21700,0
20230809,160400,4373002550,21700,21700,21700,21700,0
20230809,160300,4373002550,21700,21700,21700,21700,0
20230809,160200,4373002550,21700,21700,21700,21700,0
20230809,160100,4373002550,21700,21700,21700,21700,0
20230809,160000,4373002550,21700,21700,21700,21700,0
20230809,155900,4373002550,21700,21700,21700,21700,0
20230809,155800,4373002550,21700,21700,21700,21700,0
20230809,155700,4373002550,21700,21700,21700,21700,0
20230809,155600,4373002550,21700,21700,21700,21700,0
20230809,155500,4373002550,21700,21700,21700,21700,0
20230809,155400,4373002550,21700,21700,21700,21700,0
20230809,155300,4373002550,21700,21700,21700,21700,0
20230809,155200,4373002550,21700,21700,21700,21700,0
20230809,155100,4373002550,21700,21700,21700,21700,0
20230809,155000,4373002550,21700,21700,21700,21700,0
20230809,154900,4373002550,21700,21700,21700,21700,0
20230809,154800,4373002550,21700,21700,21700,21700,0
20230809,154700,4373002550,21700,21700,21700,21700,0
20230809,154600,4373002550,21700,21700,21700,21700,0
20230809,154500,4373002550,21700,21700,21700,21700,0
20230809,154400,4373002550,21700,21700,21700,21700,0
20230809,154300,4373002550,21700,21700,21700,21700,0
20230809,154200,4373002550,21700,21700,21700,21700,0
20230809,154100,4373002550,21700,21700,21700,21700,0
20230809,154000,4373002550,21700,21700,21700,21700,0
20230809,153900,4373002550,21700,21700,21700,21700,0
20230809,153800,4373002550,21700,21700,21700,21700,5852
20230809,153700,4373002550,21700,21700,21700,21700,0
20230809,153600,4373002550,21700,21700,21700,21700,0
20230809,153500,4373002550,21700,21700,21700,21700,0
20230809,153400,4373002550,21700,21700,21700,21700,0
20230809,153300,4373002550,21700,21700,21700,21700,0
20230809,153200,4373002550,21700,21700,21700,21700,0
20230809,153100,4373002550,21700,21700,21700,21700,0
20230809,153000,4373002550,21700,21700,21700,21700,5852
20230809,152900,4246014150,21750,21750,21750,21750,0
20230809,152800,4246014150,21750,21750,21750,21750,0
20230809,152700,4246014150,21750,21750,21750,21750,0
20230809,152600,4246014150,21750,21750,21750,21750,0
20230809,152500,4246014150,21750,21750,21750,21750,0
20230809,152400,4246014150,21750,21750,21750,21750,0
20230809,152300,4246014150,21750,21750,21750,21750,0
20230809,152200,4246014150,21750,21750,21750,21750,0
20230809,152100,4246014150,21750,21750,21750,21750,0
20230809,152000,4246014150,21750,21750,21750,21750,0
20230809,151900,4246014150,21750,21850,21850,21700,1203
20230809,151800,4219774200,21850,21800,21850,21800,615
20230809,151700,4206359350,21800,21750,21800,21750,536
20230809,151600,4194689300,21800,21700,21800,21700,610
20230809,151500,4181391450,21800,21750,21800,21700,1264
20230809,151400,4153909250,21750,21750,21750,21700,1002
20230809,151300,4132115800,21750,21750,21750,21700,240
20230809,151200,4126902350,21750,21750,21750,21750,97
20230809,151100,4124792600,21750,21750,21750,21700,428
20230809,151000,4115483900,21700,21750,21750,21700,202
20230809,150900,4111100300,21700,21750,21750,21700,553
20230809,150800,4099073400,21750,21700,21750,21650,132
20230809,150700,4096212700,21700,21750,21750,21700,433
20230809,150600,4086796500,21700,21700,21700,21650,232
20230809,150500,4081767650,21700,21650,21700,21650,145
20230809,150400,4078622300,21750,21650,21750,21600,641
20230809,150300,4064704200,21650,21600,21650,21600,456
20230809,150200,4054839400,21600,21650,21650,21600,143
20230809,150100,4051743600,21600,21650,21650,21600,283
20230809,150000,4045619200,21650,21700,21700,21650,576
20230809,145900,4033147050,21700,21650,21700,21650,400
20230809,145800,4024483150,21700,21650,21700,21600,502
20230809,145700,4013613850,21700,21650,21700,21650,528
20230809,145600,4002180700,21650,21650,21650,21600,147
20230809,145500,3999001050,21650,21600,21700,21600,88
20230809,145400,3997096100,21650,21700,21700,21650,214
20230809,145300,3992459400,21650,21700,21700,21600,520
20230809,145200,3981198650,21700,21650,21700,21600,329
20230809,145100,3974081000,21700,21700,21750,21650,1841
20230809,145000,3934195650,21750,21750,21750,21750,136
20230809,144900,3931237650,21650,21750,21750,21650,3052
20230809,144800,3865021600,21750,21750,21750,21750,169
20230809,144700,3861345850,21750,21650,21750,21650,2292
20230809,144600,3811631150,21650,21700,21700,21650,40
20230809,144500,3810763400,21650,21700,21700,21650,1113
20230809,144400,3786613900,21650,21650,21700,21650,114
20230809,144300,3784145450,21700,21700,21700,21650,194
20230809,144200,3779935700,21700,21700,21700,21650,111
20230809,144100,3777527050,21700,21650,21700,21650,11
20230809,144000,3777288400,21700,21700,21700,21650,169
20230809,143900,3773621150,21700,21650,21700,21650,34
20230809,143800,3772884850,21700,21650,21700,21650,884
20230809,143700,3753742300,21650,21650,21650,21650,36
20230809,143600,3752962900,21700,21700,21700,21650,16
20230809,143500,3752615750,21700,21700,21750,21700,703
20230809,143400,3737359450,21750,21750,21750,21750,285
20230809,143300,3731160700,21700,21700,21750,21700,85
20230809,143200,3729314350,21750,21750,21750,21700,223
20230809,143100,3724464500,21750,21700,21750,21700,162
20230809,143000,3720945550,21750,21700,21750,21650,1337
20230809,142900,3691930650,21700,21650,21700,21650,109
20230809,142800,3689567750,21700,21700,21700,21650,223
20230809,142700,3684728700,21650,21700,21700,21650,74
20230809,142600,3683123400,21650,21650,21700,21650,253
20230809,142500,3677633450,21700,21650,21700,21650,702
20230809,142400,3662432150,21650,21650,21650,21600,117
20230809,142300,3659901050,21650,21600,21650,21600,223
20230809,142200,3655082900,21650,21600,21650,21600,22
20230809,142100,3654606750,21600,21600,21650,21600,1166
20230809,142000,3629411950,21650,21700,21700,21600,2394
20230809,141900,3577583550,21700,21750,21750,21650,81
20230809,141800,3575828850,21750,21750,21750,21650,25
20230809,141700,3575285750,21750,21700,21750,21650,248
20230809,141600,3569896700,21700,21700,21750,21700,982
20230809,141500,3548579350,21700,21650,21700,21650,366
20230809,141400,3540639700,21650,21700,21700,21650,5
20230809,141300,3540531250,21650,21750,21750,21650,228
20230809,141200,3535588100,21700,21700,21750,21700,74
20230809,141100,3533981600,21650,21700,21750,21650,310
20230809,141000,3527253600,21700,21750,21750,21700,308
20230809,140900,3520555300,21800,21700,21800,21700,424
20230809,140800,3511330750,21700,21750,21750,21700,686
20230809,140700,3496439050,21750,21700,21750,21700,145
20230809,140600,3493291250,21700,21750,21750,21700,250
20230809,140500,3487857800,21750,21800,21850,21750,2509
20230809,140400,3433227200,21750,21800,21850,21750,311
20230809,140300,3426446800,21800,21800,21800,21750,167
20230809,140200,3422808100,21800,21900,21900,21800,3456
20230809,140100,3347418250,21900,21850,21900,21850,342
20230809,140000,3339943700,21850,21850,21900,21850,91
20230809,135900,3337951050,21900,21850,21900,21850,674
20230809,135800,3323204650,21850,21850,21900,21800,763
20230809,135700,3306528850,21900,21850,21900,21800,401
20230809,135600,3297765400,21950,21900,21950,21900,1201
20230809,135500,3271462200,21850,21900,21900,21800,1258
20230809,135400,3243972750,21900,21850,21900,21850,287
20230809,135300,3237696150,21900,21850,21900,21850,128
20230809,135200,3234894550,21850,21850,21900,21850,283
20230809,135100,3228709800,21850,21800,21850,21750,378
20230809,135000,3220467850,21800,21800,21800,21750,255
20230809,134900,3214911400,21800,21750,21800,21750,32
20230809,134800,3214214150,21750,21750,21800,21750,920
20230809,134700,3194198100,21800,21850,21950,21800,409
20230809,134600,3185266050,21850,21950,21950,21850,2917
20230809,134500,3121418250,21950,21900,21950,21900,1223
20230809,134400,3094630000,21950,21950,21950,21900,155
20230809,134300,3091233550,21950,22000,22000,21900,1364
20230809,134200,3061283900,22000,21950,22050,21950,1885
20230809,134100,3019856350,21950,22000,22050,21950,3102
20230809,134000,2951658650,22000,21750,22000,21750,9926
20230809,133900,2734518750,21750,21750,21750,21700,410
20230809,133800,2725601650,21750,21800,21800,21700,895
20230809,133700,2706112900,21700,21650,21750,21600,3889
20230809,133600,2621680500,21600,21500,21600,21500,263
20230809,133500,2616009450,21500,21550,21550,21500,38
20230809,133400,2615190650,21550,21550,21550,21550,0
20230809,133300,2615190650,21550,21500,21600,21500,116
20230809,133200,2612695400,21500,21600,21600,21500,118
20230809,133100,2610146700,21600,21550,21600,21550,71
20230809,133000,2608613250,21600,21400,21600,21350,332
20230809,132900,2601494100,21400,21450,21450,21400,579
20230809,132800,2589103450,21400,21400,21400,21400,58
20230809,132700,2587862250,21450,21400,21450,21400,40
20230809,132600,2587005800,21400,21450,21450,21400,245
20230809,132500,2581753350,21450,21550,21600,21450,285
20230809,132400,2575612700,21550,21450,21550,21450,1015
20230809,132300,2553838900,21450,21450,21450,21400,124
20230809,132200,2551185000,21400,21450,21450,21400,106
20230809,132100,2548915000,21450,21400,21450,21400,271
20230809,132000,2543113100,21400,21400,21400,21350,344
20230809,131900,2535763200,21400,21400,21400,21400,598
20230809,131800,2522966000,21450,21500,21500,21450,184
20230809,131700,2519018600,21550,21500,21550,21500,74
20230809,131600,2517427350,21550,21450,21550,21450,216
20230809,131500,2512782850,21500,21500,21500,21500,1
20230809,131400,2512761350,21450,21450,21500,21450,47
20230809,131300,2511753000,21500,21500,21500,21450,63
20230809,131200,2510399650,21500,21500,21500,21450,11
20230809,131100,2510163200,21500,21500,21550,21500,518
20230809,131000,2499025950,21500,21550,21550,21500,67
20230809,130900,2497582200,21550,21500,21600,21500,275
20230809,130800,2491656900,21550,21500,21550,21500,46
20230809,130700,2490667850,21550,21600,21600,21550,168
20230809,130600,2487042200,21500,21500,21500,21500,149
20230809,130500,2483838700,21600,21550,21600,21500,64
20230809,130400,2482459400,21550,21600,21600,21550,283
20230809,130300,2476347550,21600,21600,21600,21550,425
20230809,130200,2467179250,21650,21600,21650,21600,160
20230809,130100,2463722700,21600,21600,21600,21550,393
20230809,130000,2455244050,21600,21550,21600,21550,139
20230809,125900,2452245550,21550,21550,21600,21500,220
20230809,125800,2447503600,21550,21500,21550,21500,55
20230809,125700,2446318450,21550,21550,21550,21500,104
20230809,125600,2444077300,21500,21500,21550,21500,67
20230809,125500,2442634600,21550,21550,21550,21550,57
20230809,125400,2441406250,21550,21500,21550,21500,225
20230809,125300,2436557600,21500,21500,21500,21500,56
20230809,125200,2435353600,21500,21550,21550,21500,113
20230809,125100,2432920550,21400,21500,21600,21400,2192
20230809,125000,2385848450,21500,21450,21500,21450,577
20230809,124900,2373469700,21450,21500,21500,21450,127
20230809,124800,2370744550,21450,21450,21450,21450,19
20230809,124700,2370337000,21450,21500,21500,21450,16
20230809,124600,2369993150,21500,21500,21500,21500,48
20230809,124500,2368961150,21550,21500,21550,21450,195
20230809,124400,2364768500,21500,21400,21500,21400,69
20230809,124300,2363287050,21500,21400,21500,21400,114
20230809,124200,2360844250,21450,21450,21450,21450,39
20230809,124100,2360007700,21450,21450,21450,21400,124
20230809,124000,2357348000,21450,21400,21450,21400,106
20230809,123900,2355078050,21400,21400,21400,21400,100
20230809,123800,2352938050,21400,21450,21450,21400,50
20230809,123700,2351865750,21450,21400,21450,21400,49
20230809,123600,2350815250,21400,21400,21400,21400,59
20230809,123500,2349552650,21450,21400,21450,21350,182
20230809,123400,2345658200,21400,21350,21400,21350,115
20230809,123300,2343197450,21350,21350,21350,21350,87
20230809,123200,2341340000,21400,21350,21400,21350,43
20230809,123100,2340420600,21350,21350,21400,21350,137
20230809,123000,2337495050,21400,21350,21400,21350,54
20230809,122900,2336339500,21400,21350,21400,21350,81
20230809,122800,2334606250,21350,21350,21350,21350,1
20230809,122700,2334584900,21350,21350,21400,21350,44
20230809,122600,2333644500,21350,21400,21400,21350,3
20230809,122500,2333580350,21450,21300,21450,21300,1637
20230809,122400,2298600000,21300,21350,21350,21300,155
20230809,122300,2295294750,21350,21400,21400,21350,327
20230809,122200,2288310500,21400,21400,21400,21400,45
20230809,122100,2287347500,21400,21400,21400,21400,492
20230809,122000,2276818700,21400,21400,21400,21400,57
20230809,121900,2275598900,21400,21450,21450,21400,162
20230809,121800,2272130900,21400,21400,21400,21400,3
20230809,121700,2272066700,21450,21450,21450,21450,20
20230809,121600,2271637700,21450,21500,21500,21450,32
20230809,121500,2270949950,21500,21500,21500,21400,335
20230809,121400,2263761750,21500,21450,21500,21450,402
20230809,121300,2255136600,21500,21450,21500,21450,343
20230809,121200,2247779200,21450,21400,21450,21400,82
20230809,121100,2246020500,21400,21400,21400,21400,68
20230809,121000,2244565300,21450,21400,21450,21400,76
20230809,120900,2242937850,21400,21400,21400,21400,27
20230809,120800,2242360050,21450,21450,21450,21450,181
20230809,120700,2238477600,21400,21400,21400,21400,64
20230809,120600,2237108000,21400,21400,21400,21350,599
20230809,120500,2224293650,21400,21350,21400,21300,271
20230809,120400,2218506850,21350,21300,21350,21300,119
20230809,120300,2215968750,21350,21400,21400,21350,107
20230809,120200,2213683800,21400,21350,21400,21350,128
20230809,120100,2210948050,21350,21350,21400,21350,177
20230809,120000,2207167850,21350,21350,21350,21350,194
20230809,115900,2203025950,21350,21350,21350,21300,24
20230809,115800,2202514150,21350,21350,21350,21300,122
20230809,115700,2199910500,21350,21350,21350,21300,942
20230809,115600,2179840300,21300,21300,21300,21300,58
20230809,115500,2178604900,21300,21350,21350,21300,431
20230809,115400,2169403100,21400,21350,21400,21350,44
20230809,115300,2168462650,21350,21350,21350,21350,2
20230809,115200,2168419950,21400,21400,21450,21400,99
20230809,115100,2166298750,21450,21400,21450,21400,75
20230809,115000,2164693700,21400,21400,21400,21400,134
20230809,114900,2161826100,21400,21500,21500,21400,24
20230809,114800,2161312100,21500,21400,21500,21400,184
20230809,114700,2157362700,21350,21400,21400,21350,589
20230809,114600,2144786250,21350,21400,21400,21350,1553
20230809,114500,2111559800,21400,21450,21450,21400,113
20230809,114400,2109136150,21450,21450,21450,21450,31
20230809,114300,2108471200,21450,21500,21500,21450,56
20230809,114200,2107267600,21550,21500,21550,21500,404
20230809,114100,2098581100,21500,21550,21550,21500,43
20230809,114000,2097655350,21600,21500,21600,21500,258
20230809,113900,2092097150,21550,21550,21550,21500,144
20230809,113800,2088996450,21500,21550,21550,21500,54
20230809,113700,2087833700,21600,21550,21600,21500,543
20230809,113600,2076132000,21550,21550,21600,21550,164
20230809,113500,2072595300,21550,21550,21600,21550,415
20230809,113400,2063640850,21550,21550,21600,21550,26
20230809,113300,2063079400,21600,21550,21600,21550,627
20230809,113200,2049564750,21550,21600,21650,21550,3014
20230809,113100,1984458950,21600,21650,21650,21600,9
20230809,113000,1984264500,21600,21650,21650,21600,96
20230809,112900,1982186350,21600,21650,21650,21600,57
20230809,112800,1980954450,21600,21650,21650,21600,41
20230809,112700,1980066950,21600,21650,21650,21600,297
20230809,112600,1973642650,21650,21650,21650,21600,275
20230809,112500,1967692350,21650,21600,21650,21550,120
20230809,112400,1965099650,21600,21650,21650,21500,100
20230809,112300,1962940850,21650,21550,21650,21500,1644
20230809,112200,1927483250,21550,21550,21550,21550,253
20230809,112100,1922031100,21550,21550,21550,21500,162
20230809,112000,1918541150,21550,21500,21550,21500,403
20230809,111900,1909872150,21500,21500,21550,21500,92
20230809,111800,1907890250,21550,21600,21600,21500,142
20230809,111700,1904829650,21550,21600,21600,21550,96
20230809,111600,1902756150,21550,21550,21600,21500,950
20230809,111500,1882279050,21500,21500,21500,21400,420
20230809,111400,1873256700,21500,21500,21500,21500,42
20230809,111300,1872353700,21500,21550,21550,21500,115
20230809,111200,1869880550,21500,21550,21550,21500,106
20230809,111100,1867597250,21500,21500,21550,21450,36
20230809,111000,1866823050,21500,21500,21500,21450,106
20230809,110900,1864544200,21500,21450,21500,21450,159
20230809,110800,1861130350,21450,21500,21500,21450,169
20230809,110700,1857499700,21500,21500,21550,21500,27
20230809,110600,1856919150,21500,21500,21550,21500,78
20230809,110500,1855241900,21500,21550,21550,21450,111
20230809,110400,1852854300,21550,21500,21550,21450,392
20230809,110300,1844428900,21500,21500,21500,21450,267
20230809,110200,1838697450,21500,21500,21500,21450,314
20230809,110100,1831946550,21500,21400,21500,21400,30
20230809,110000,1831302900,21500,21450,21500,21450,134
20230809,105900,1828425300,21500,21400,21500,21400,266
20230809,105800,1822721950,21450,21450,21450,21450,85
20230809,105700,1820898700,21400,21450,21450,21400,150
20230809,105600,1817684100,21500,21400,21500,21350,485
20230809,105500,1807287000,21400,21400,21450,21400,260
20230809,105400,1801722850,21450,21500,21500,21350,115
20230809,105300,1799255750,21450,21400,21500,21400,169
20230809,105200,1795632450,21400,21450,21450,21350,462
20230809,105100,1785749200,21450,21400,21450,21350,234
20230809,105000,1780742000,21450,21500,21500,21400,506
20230809,104900,1769892750,21500,21500,21550,21400,86
20230809,104800,1768043950,21450,21550,21550,21400,91
20230809,104700,1766090700,21450,21450,21550,21400,1107
20230809,104600,1742330450,21550,21500,21550,21400,366
20230809,104500,1734480400,21450,21550,21550,21450,403
20230809,104400,1725820150,21500,21550,21550,21500,355
20230809,104300,1718182300,21500,21500,21550,21450,284
20230809,104200,1712077150,21500,21550,21550,21400,109
20230809,104100,1709732450,21450,21550,21550,21450,415
20230809,104000,1700817600,21550,21500,21550,21450,1442
20230809,103900,1669819450,21500,21550,21550,21500,727
20230809,103800,1654155750,21550,21550,21550,21550,73
20230809,103700,1652582600,21550,21550,21600,21500,824
20230809,103600,1634830200,21600,21650,21650,21550,139
20230809,103500,1631825050,21650,21600,21650,21550,687
20230809,103400,1616989250,21600,21550,21650,21550,654
20230809,103300,1602858500,21600,21600,21650,21600,1032
20230809,103200,1580564550,21600,21700,21700,21550,2129
20230809,103100,1534577650,21650,21650,21700,21650,85
20230809,103000,1532735950,21700,21650,21700,21600,1310
20230809,102900,1504377050,21650,21650,21650,21600,417
20230809,102800,1495365050,21650,21650,21650,21600,578
20230809,102700,1482854600,21600,21650,21700,21600,1558
20230809,102600,1449150800,21700,21650,21700,21600,259
20230809,102500,1443538650,21700,21650,21700,21600,692
20230809,102400,1428556050,21650,21650,21700,21650,231
20230809,102300,1423553650,21650,21700,21700,21600,644
20230809,102200,1409580850,21750,21750,21750,21700,801
20230809,102100,1392190200,21750,21750,21800,21750,1394
20230809,102000,1361869600,21750,21600,21750,21600,3043
20230809,101900,1295821700,21600,21650,21650,21600,350
20230809,101800,1288259000,21650,21650,21650,21600,320
20230809,101700,1281333900,21650,21650,21650,21600,85
20230809,101600,1279493800,21650,21550,21700,21500,2377
20230809,101500,1228120750,21550,21450,21550,21450,1121
20230809,101400,1203972150,21450,21550,21550,21450,702
20230809,101300,1188877300,21550,21550,21550,21500,144
20230809,101200,1185777050,21550,21550,21550,21500,103
20230809,101100,1183557600,21550,21600,21600,21550,322
20230809,101000,1176607000,21600,21550,21600,21500,624
20230809,100900,1163158800,21550,21500,21550,21500,243
20230809,100800,1157927200,21500,21600,21600,21500,238
20230809,100700,1152793200,21600,21550,21600,21550,858
20230809,100600,1134278050,21550,21550,21550,21500,271
20230809,100500,1128439200,21550,21550,21600,21500,1301
20230809,100400,1100394550,21550,21550,21550,21450,2073
20230809,100300,1055817350,21500,21500,21550,21450,693
20230809,100200,1040903950,21550,21400,21550,21400,2671
20230809,100100,983536800,21400,21400,21400,21350,198
20230809,100000,979299850,21400,21350,21400,21250,789
20230809,095900,962473100,21350,21300,21350,21300,147
20230809,095800,959341850,21300,21350,21350,21300,527
20230809,095700,948114200,21350,21350,21350,21300,305
20230809,095600,941607150,21350,21400,21400,21250,730
20230809,095500,926046200,21400,21400,21450,21300,630
20230809,095400,912588000,21450,21450,21450,21350,474
20230809,095300,902437750,21450,21500,21550,21450,1159
20230809,095200,877511300,21550,21550,21550,21450,972
20230809,095100,856608850,21500,21400,21550,21400,276
20230809,095000,850665950,21550,21400,21550,21400,940
20230809,094900,830457700,21400,21400,21550,21400,1707
20230809,094800,793790950,21400,21400,21450,21300,981
20230809,094700,772798400,21400,21400,21450,21350,912
20230809,094600,753284400,21400,21300,21400,21300,323
20230809,094500,746383500,21300,21400,21400,21300,62
20230809,094400,745058200,21300,21300,21400,21250,867
20230809,094300,726506450,21350,21300,21400,21250,1222
20230809,094200,700455000,21300,21250,21300,21250,52
20230809,094100,699348050,21250,21200,21350,21150,562
20230809,094000,687401500,21200,21200,21200,21150,330
20230809,093900,680405650,21200,21000,21200,21000,1670
20230809,093800,645193350,21050,21000,21050,21000,587
20230809,093700,632863200,21000,21000,21000,20900,508
20230809,093600,622228500,20900,21050,21050,20900,1682
20230809,093500,586930150,21050,21100,21100,21050,302
20230809,093400,580572750,21050,21100,21100,21050,68
20230809,093300,579140500,21050,21100,21150,21050,395
20230809,093200,570809550,21100,21100,21150,21100,138
20230809,093100,567896750,21150,21100,21150,21100,146
20230809,093000,564812100,21100,21100,21150,21100,88
20230809,092900,562954550,21150,21150,21200,21100,817
20230809,092800,545675550,21200,21000,21200,21000,228
20230809,092700,540847350,21050,21000,21050,20950,689
20230809,092600,526370900,21000,21000,21000,20950,94
20230809,092500,524397600,20950,20950,21000,20950,224
20230809,092400,519701600,21000,20950,21000,20950,108
20230809,092300,517434100,21000,20950,21000,20900,682
20230809,092200,503136200,20950,20950,20950,20850,839
20230809,092100,485574850,20950,20900,20950,20850,78
20230809,092000,483945400,20850,20800,20950,20800,184
20230809,091900,480106200,20750,20850,20950,20750,322
20230809,091800,473392300,20800,20800,20800,20750,295
20230809,091700,467260450,20800,20850,20850,20750,1750
20230809,091600,430861300,20800,20850,20850,20800,259
20230809,091500,425472400,20850,20900,20900,20800,128
20230809,091400,422807700,20900,20900,20900,20800,682
20230809,091300,408569150,20900,20800,20900,20800,516
20230809,091200,397806400,20800,20800,20800,20750,690
20230809,091100,383456250,20800,20750,20800,20750,586
20230809,091000,371284000,20750,20800,20800,20750,204
20230809,090900,367043250,20800,20900,20900,20800,1225
20230809,090800,341549450,20900,20950,20950,20800,1146
20230809,090700,317601250,20900,20800,21000,20800,2883
20230809,090600,257400100,20850,20900,20900,20800,958
20230809,090500,237438100,20850,20900,20900,20850,384
20230809,090400,229425100,20900,20900,20900,20800,392
20230809,090300,221258550,20800,20900,20900,20750,1248
20230809,090200,195218650,20900,20600,20950,20600,1008
20230809,090100,174292600,20600,20850,20900,20550,4951
20230809,090000,71769800,20850,21000,21000,20750,3419