KissMeData/272110/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,202300,2106944300,21850,21850,21850,21850,1439
20230821,202200,2106944300,21850,21850,21850,21850,0
20230821,202100,2106944300,21850,21850,21850,21850,0
20230821,202000,2106944300,21850,21850,21850,21850,0
20230821,201900,2106944300,21850,21850,21850,21850,0
20230821,201800,2106944300,21850,21850,21850,21850,0
20230821,201700,2106944300,21850,21850,21850,21850,0
20230821,201600,2106944300,21850,21850,21850,21850,0
20230821,201500,2106944300,21850,21850,21850,21850,0
20230821,201400,2106944300,21850,21850,21850,21850,0
20230821,201300,2106944300,21850,21850,21850,21850,0
20230821,201200,2106944300,21850,21850,21850,21850,0
20230821,201100,2106944300,21850,21850,21850,21850,0
20230821,201000,2106944300,21850,21850,21850,21850,0
20230821,200900,2106944300,21850,21850,21850,21850,0
20230821,200800,2106944300,21850,21850,21850,21850,0
20230821,200700,2106944300,21850,21850,21850,21850,0
20230821,200600,2106944300,21850,21850,21850,21850,0
20230821,200500,2106944300,21850,21850,21850,21850,0
20230821,200400,2106944300,21850,21850,21850,21850,0
20230821,200300,2106944300,21850,21850,21850,21850,0
20230821,200200,2106944300,21850,21850,21850,21850,0
20230821,200100,2106944300,21850,21850,21850,21850,0
20230821,200000,2106944300,21850,21850,21850,21850,0
20230821,195900,2106944300,21850,21850,21850,21850,0
20230821,195800,2106944300,21850,21850,21850,21850,0
20230821,195700,2106944300,21850,21850,21850,21850,0
20230821,195600,2106944300,21850,21850,21850,21850,0
20230821,195500,2106944300,21850,21850,21850,21850,0
20230821,195400,2106944300,21850,21850,21850,21850,0
20230821,195300,2106944300,21850,21850,21850,21850,1439
20230821,195200,2106944300,21850,21850,21850,21850,0
20230821,195100,2106944300,21850,21850,21850,21850,0
20230821,195000,2106944300,21850,21850,21850,21850,0
20230821,194900,2106944300,21850,21850,21850,21850,0
20230821,194800,2106944300,21850,21850,21850,21850,0
20230821,194700,2106944300,21850,21850,21850,21850,0
20230821,194600,2106944300,21850,21850,21850,21850,0
20230821,194500,2106944300,21850,21850,21850,21850,0
20230821,194400,2106944300,21850,21850,21850,21850,0
20230821,194300,2106944300,21850,21850,21850,21850,0
20230821,194200,2106944300,21850,21850,21850,21850,0
20230821,194100,2106944300,21850,21850,21850,21850,0
20230821,194000,2106944300,21850,21850,21850,21850,0
20230821,193900,2106944300,21850,21850,21850,21850,0
20230821,193800,2106944300,21850,21850,21850,21850,0
20230821,193700,2106944300,21850,21850,21850,21850,0
20230821,193600,2106944300,21850,21850,21850,21850,0
20230821,193500,2106944300,21850,21850,21850,21850,0
20230821,193400,2106944300,21850,21850,21850,21850,0
20230821,193300,2106944300,21850,21850,21850,21850,0
20230821,193200,2106944300,21850,21850,21850,21850,0
20230821,193100,2106944300,21850,21850,21850,21850,0
20230821,193000,2106944300,21850,21850,21850,21850,0
20230821,192900,2106944300,21850,21850,21850,21850,0
20230821,192800,2106944300,21850,21850,21850,21850,0
20230821,192700,2106944300,21850,21850,21850,21850,0
20230821,192600,2106944300,21850,21850,21850,21850,0
20230821,192500,2106944300,21850,21850,21850,21850,0
20230821,192400,2106944300,21850,21850,21850,21850,0
20230821,192300,2106944300,21850,21850,21850,21850,1439
20230821,192200,2106944300,21850,21850,21850,21850,0
20230821,192100,2106944300,21850,21850,21850,21850,0
20230821,192000,2106944300,21850,21850,21850,21850,0
20230821,191900,2106944300,21850,21850,21850,21850,0
20230821,191800,2106944300,21850,21850,21850,21850,0
20230821,191700,2106944300,21850,21850,21850,21850,0
20230821,191600,2106944300,21850,21850,21850,21850,0
20230821,191500,2106944300,21850,21850,21850,21850,0
20230821,191400,2106944300,21850,21850,21850,21850,0
20230821,191300,2106944300,21850,21850,21850,21850,0
20230821,191200,2106944300,21850,21850,21850,21850,0
20230821,191100,2106944300,21850,21850,21850,21850,0
20230821,191000,2106944300,21850,21850,21850,21850,0
20230821,190900,2106944300,21850,21850,21850,21850,0
20230821,190800,2106944300,21850,21850,21850,21850,0
20230821,190700,2106944300,21850,21850,21850,21850,0
20230821,190600,2106944300,21850,21850,21850,21850,0
20230821,190500,2106944300,21850,21850,21850,21850,0
20230821,190400,2106944300,21850,21850,21850,21850,0
20230821,190300,2106944300,21850,21850,21850,21850,0
20230821,190200,2106944300,21850,21850,21850,21850,0
20230821,190100,2106944300,21850,21850,21850,21850,0
20230821,190000,2106944300,21850,21850,21850,21850,0
20230821,185900,2106944300,21850,21850,21850,21850,0
20230821,185800,2106944300,21850,21850,21850,21850,0
20230821,185700,2106944300,21850,21850,21850,21850,0
20230821,185600,2106944300,21850,21850,21850,21850,0
20230821,185500,2106944300,21850,21850,21850,21850,0
20230821,185400,2106944300,21850,21850,21850,21850,0
20230821,185300,2106944300,21850,21850,21850,21850,1439
20230821,185200,2106944300,21850,21850,21850,21850,0
20230821,185100,2106944300,21850,21850,21850,21850,0
20230821,185000,2106944300,21850,21850,21850,21850,0
20230821,184900,2106944300,21850,21850,21850,21850,0
20230821,184800,2106944300,21850,21850,21850,21850,0
20230821,184700,2106944300,21850,21850,21850,21850,0
20230821,184600,2106944300,21850,21850,21850,21850,0
20230821,184500,2106944300,21850,21850,21850,21850,0
20230821,184400,2106944300,21850,21850,21850,21850,0
20230821,184300,2106944300,21850,21850,21850,21850,0
20230821,184200,2106944300,21850,21850,21850,21850,0
20230821,184100,2106944300,21850,21850,21850,21850,0
20230821,184000,2106944300,21850,21850,21850,21850,0
20230821,183900,2106944300,21850,21850,21850,21850,0
20230821,183800,2106944300,21850,21850,21850,21850,0
20230821,183700,2106944300,21850,21850,21850,21850,0
20230821,183600,2106944300,21850,21850,21850,21850,0
20230821,183500,2106944300,21850,21850,21850,21850,0
20230821,183400,2106944300,21850,21850,21850,21850,0
20230821,183300,2106944300,21850,21850,21850,21850,0
20230821,183200,2106944300,21850,21850,21850,21850,0
20230821,183100,2106944300,21850,21850,21850,21850,0
20230821,183000,2106944300,21850,21850,21850,21850,0
20230821,182900,2106944300,21850,21850,21850,21850,0
20230821,182800,2106944300,21850,21850,21850,21850,0
20230821,182700,2106944300,21850,21850,21850,21850,0
20230821,182600,2106944300,21850,21850,21850,21850,0
20230821,182500,2106944300,21850,21850,21850,21850,0
20230821,182400,2106944300,21850,21850,21850,21850,0
20230821,182300,2106944300,21850,21850,21850,21850,1439
20230821,182200,2106944300,21850,21850,21850,21850,0
20230821,182100,2106944300,21850,21850,21850,21850,0
20230821,182000,2106944300,21850,21850,21850,21850,0
20230821,181900,2106944300,21850,21850,21850,21850,0
20230821,181800,2106944300,21850,21850,21850,21850,0
20230821,181700,2106944300,21850,21850,21850,21850,0
20230821,181600,2106944300,21850,21850,21850,21850,0
20230821,181500,2106944300,21850,21850,21850,21850,0
20230821,181400,2106944300,21850,21850,21850,21850,0
20230821,181300,2106944300,21850,21850,21850,21850,0
20230821,181200,2106944300,21850,21850,21850,21850,0
20230821,181100,2106944300,21850,21850,21850,21850,0
20230821,181000,2106944300,21850,21850,21850,21850,0
20230821,180900,2106944300,21850,21850,21850,21850,0
20230821,180800,2106944300,21850,21850,21850,21850,0
20230821,180700,2106944300,21850,21850,21850,21850,0
20230821,180600,2106944300,21850,21850,21850,21850,0
20230821,180500,2106944300,21850,21850,21850,21850,0
20230821,180400,2106944300,21850,21850,21850,21850,0
20230821,180300,2106944300,21850,21850,21850,21850,0
20230821,180200,2106944300,21850,21850,21850,21850,0
20230821,180100,2106944300,21850,21850,21850,21850,0
20230821,180000,2106944300,21850,21850,21850,21850,0
20230821,175900,2106944300,21850,21850,21850,21850,0
20230821,175800,2106944300,21850,21850,21850,21850,0
20230821,175700,2106944300,21850,21850,21850,21850,0
20230821,175600,2106944300,21850,21850,21850,21850,0
20230821,175500,2106944300,21850,21850,21850,21850,0
20230821,175400,2106944300,21850,21850,21850,21850,0
20230821,175300,2106944300,21850,21850,21850,21850,1439
20230821,175200,2106944300,21850,21850,21850,21850,0
20230821,175100,2106944300,21850,21850,21850,21850,0
20230821,175000,2106944300,21850,21850,21850,21850,0
20230821,174900,2106944300,21850,21850,21850,21850,0
20230821,174800,2106944300,21850,21850,21850,21850,0
20230821,174700,2106944300,21850,21850,21850,21850,0
20230821,174600,2106944300,21850,21850,21850,21850,0
20230821,174500,2106944300,21850,21850,21850,21850,0
20230821,174400,2106944300,21850,21850,21850,21850,0
20230821,174300,2106944300,21850,21850,21850,21850,0
20230821,174200,2106944300,21850,21850,21850,21850,0
20230821,174100,2106944300,21850,21850,21850,21850,0
20230821,174000,2106944300,21850,21850,21850,21850,0
20230821,173900,2106944300,21850,21850,21850,21850,0
20230821,173800,2106944300,21850,21850,21850,21850,0
20230821,173700,2106944300,21850,21850,21850,21850,0
20230821,173600,2106944300,21850,21850,21850,21850,0
20230821,173500,2106944300,21850,21850,21850,21850,0
20230821,173400,2106944300,21850,21850,21850,21850,0
20230821,173300,2106944300,21850,21850,21850,21850,0
20230821,173200,2106944300,21850,21850,21850,21850,0
20230821,173100,2106944300,21850,21850,21850,21850,0
20230821,173000,2106944300,21850,21850,21850,21850,0
20230821,172900,2106944300,21850,21850,21850,21850,0
20230821,172800,2106944300,21850,21850,21850,21850,0
20230821,172700,2106944300,21850,21850,21850,21850,0
20230821,172600,2106944300,21850,21850,21850,21850,0
20230821,172500,2106944300,21850,21850,21850,21850,0
20230821,172400,2106944300,21850,21850,21850,21850,0
20230821,172300,2106944300,21850,21850,21850,21850,1439
20230821,172200,2106944300,21850,21850,21850,21850,0
20230821,172100,2106944300,21850,21850,21850,21850,0
20230821,172000,2106944300,21850,21850,21850,21850,0
20230821,171900,2106944300,21850,21850,21850,21850,0
20230821,171800,2106944300,21850,21850,21850,21850,0
20230821,171700,2106944300,21850,21850,21850,21850,0
20230821,171600,2106944300,21850,21850,21850,21850,0
20230821,171500,2106944300,21850,21850,21850,21850,0
20230821,171400,2106944300,21850,21850,21850,21850,0
20230821,171300,2106944300,21850,21850,21850,21850,0
20230821,171200,2106944300,21850,21850,21850,21850,0
20230821,171100,2106944300,21850,21850,21850,21850,0
20230821,171000,2106944300,21850,21850,21850,21850,0
20230821,170900,2106944300,21850,21850,21850,21850,0
20230821,170800,2106944300,21850,21850,21850,21850,0
20230821,170700,2106944300,21850,21850,21850,21850,0
20230821,170600,2106944300,21850,21850,21850,21850,0
20230821,170500,2106944300,21850,21850,21850,21850,0
20230821,170400,2106944300,21850,21850,21850,21850,0
20230821,170300,2106944300,21850,21850,21850,21850,0
20230821,170200,2106944300,21850,21850,21850,21850,0
20230821,170100,2106944300,21850,21850,21850,21850,0
20230821,170000,2106944300,21850,21850,21850,21850,0
20230821,165900,2106944300,21850,21850,21850,21850,0
20230821,165800,2106944300,21850,21850,21850,21850,0
20230821,165700,2106944300,21850,21850,21850,21850,0
20230821,165600,2106944300,21850,21850,21850,21850,0
20230821,165500,2106944300,21850,21850,21850,21850,0
20230821,165400,2106944300,21850,21850,21850,21850,0
20230821,165300,2106944300,21850,21850,21850,21850,1439
20230821,165200,2106944300,21850,21850,21850,21850,0
20230821,165100,2106944300,21850,21850,21850,21850,0
20230821,165000,2106944300,21850,21850,21850,21850,0
20230821,164900,2106944300,21850,21850,21850,21850,0
20230821,164800,2106944300,21850,21850,21850,21850,0
20230821,164700,2106944300,21850,21850,21850,21850,0
20230821,164600,2106944300,21850,21850,21850,21850,0
20230821,164500,2106944300,21850,21850,21850,21850,0
20230821,164400,2106944300,21850,21850,21850,21850,0
20230821,164300,2106944300,21850,21850,21850,21850,0
20230821,164200,2106944300,21850,21850,21850,21850,0
20230821,164100,2106944300,21850,21850,21850,21850,0
20230821,164000,2106944300,21850,21850,21850,21850,0
20230821,163900,2106944300,21850,21850,21850,21850,0
20230821,163800,2106944300,21850,21850,21850,21850,0
20230821,163700,2106944300,21850,21850,21850,21850,0
20230821,163600,2106944300,21850,21850,21850,21850,0
20230821,163500,2106944300,21850,21850,21850,21850,0
20230821,163400,2106944300,21850,21850,21850,21850,0
20230821,163300,2106944300,21850,21850,21850,21850,0
20230821,163200,2106944300,21850,21850,21850,21850,0
20230821,163100,2106944300,21850,21850,21850,21850,0
20230821,163000,2106944300,21850,21850,21850,21850,0
20230821,162900,2106944300,21850,21850,21850,21850,0
20230821,162800,2106944300,21850,21850,21850,21850,0
20230821,162700,2106944300,21850,21850,21850,21850,0
20230821,162600,2106944300,21850,21850,21850,21850,0
20230821,162500,2106944300,21850,21850,21850,21850,0
20230821,162400,2106944300,21850,21850,21850,21850,0
20230821,162300,2106944300,21850,21850,21850,21850,1439
20230821,162200,2106944300,21850,21850,21850,21850,0
20230821,162100,2106944300,21850,21850,21850,21850,0
20230821,162000,2106944300,21850,21850,21850,21850,0
20230821,161900,2106944300,21850,21850,21850,21850,0
20230821,161800,2106944300,21850,21850,21850,21850,0
20230821,161700,2106944300,21850,21850,21850,21850,0
20230821,161600,2106944300,21850,21850,21850,21850,0
20230821,161500,2106944300,21850,21850,21850,21850,0
20230821,161400,2106944300,21850,21850,21850,21850,0
20230821,161300,2106944300,21850,21850,21850,21850,0
20230821,161200,2106944300,21850,21850,21850,21850,0
20230821,161100,2106944300,21850,21850,21850,21850,0
20230821,161000,2106944300,21850,21850,21850,21850,0
20230821,160900,2106944300,21850,21850,21850,21850,0
20230821,160800,2106944300,21850,21850,21850,21850,0
20230821,160700,2106944300,21850,21850,21850,21850,0
20230821,160600,2106944300,21850,21850,21850,21850,0
20230821,160500,2106944300,21850,21850,21850,21850,0
20230821,160400,2106944300,21850,21850,21850,21850,0
20230821,160300,2106944300,21850,21850,21850,21850,0
20230821,160200,2106944300,21850,21850,21850,21850,0
20230821,160100,2106944300,21850,21850,21850,21850,0
20230821,160000,2106944300,21850,21850,21850,21850,0
20230821,155900,2106944300,21850,21850,21850,21850,0
20230821,155800,2106944300,21850,21850,21850,21850,0
20230821,155700,2106944300,21850,21850,21850,21850,0
20230821,155600,2106944300,21850,21850,21850,21850,0
20230821,155500,2106944300,21850,21850,21850,21850,0
20230821,155400,2106944300,21850,21850,21850,21850,0
20230821,155300,2106944300,21850,21850,21850,21850,1439
20230821,155200,2106944300,21850,21850,21850,21850,0
20230821,155100,2106944300,21850,21850,21850,21850,0
20230821,155000,2106944300,21850,21850,21850,21850,0
20230821,154900,2106944300,21850,21850,21850,21850,0
20230821,154800,2106944300,21850,21850,21850,21850,0
20230821,154700,2106944300,21850,21850,21850,21850,0
20230821,154600,2106944300,21850,21850,21850,21850,0
20230821,154500,2106944300,21850,21850,21850,21850,0
20230821,154400,2106944300,21850,21850,21850,21850,0
20230821,154300,2106944300,21850,21850,21850,21850,0
20230821,154200,2106944300,21850,21850,21850,21850,0
20230821,154100,2106944300,21850,21850,21850,21850,0
20230821,154000,2106944300,21850,21850,21850,21850,0
20230821,153900,2106944300,21850,21850,21850,21850,0
20230821,153800,2106944300,21850,21850,21850,21850,0
20230821,153700,2106944300,21850,21850,21850,21850,0
20230821,153600,2106944300,21850,21850,21850,21850,0
20230821,153500,2106944300,21850,21850,21850,21850,0
20230821,153400,2106944300,21850,21850,21850,21850,0
20230821,153300,2106944300,21850,21850,21850,21850,0
20230821,153200,2106944300,21850,21850,21850,21850,0
20230821,153100,2106944300,21850,21850,21850,21850,0
20230821,153000,2106944300,21850,21850,21850,21850,1439
20230821,152900,2075502150,21850,21850,21850,21850,0
20230821,152800,2075502150,21850,21850,21850,21850,0
20230821,152700,2075502150,21850,21850,21850,21850,0
20230821,152600,2075502150,21850,21850,21850,21850,0
20230821,152500,2075502150,21850,21850,21850,21850,0
20230821,152400,2075502150,21850,21850,21850,21850,0
20230821,152300,2075502150,21850,21850,21850,21850,0
20230821,152200,2075502150,21850,21850,21850,21850,0
20230821,152100,2075502150,21850,21850,21850,21850,0
20230821,152000,2075502150,21850,21850,21850,21850,0
20230821,151900,2075502150,21850,21750,21850,21750,378
20230821,151800,2067256700,21800,21750,21800,21750,707
20230821,151700,2051869350,21750,21750,21750,21750,88
20230821,151600,2049955350,21800,21750,21800,21750,502
20230821,151500,2039036750,21800,21800,21800,21750,19
20230821,151400,2038623350,21800,21800,21800,21800,2
20230821,151300,2038579750,21800,21750,21800,21750,1002
20230821,151200,2016786150,21800,21750,21800,21750,5
20230821,151100,2016677200,21800,21800,21800,21800,439
20230821,151000,2007107000,21750,21750,21750,21700,514
20230821,150900,1995927600,21700,21750,21750,21700,545
20230821,150800,1984074050,21750,21750,21750,21750,197
20230821,150700,1979789300,21750,21750,21750,21750,0
20230821,150600,1979789300,21750,21750,21750,21750,160
20230821,150500,1976309300,21750,21750,21750,21750,0
20230821,150400,1976309300,21750,21750,21750,21750,212
20230821,150300,1971698300,21750,21750,21750,21750,1100
20230821,150200,1947773300,21750,21750,21750,21750,0
20230821,150100,1947773300,21750,21750,21750,21750,0
20230821,150000,1947773300,21750,21750,21750,21750,72
20230821,145900,1946207300,21750,21750,21750,21750,1
20230821,145800,1946185550,21800,21800,21800,21800,0
20230821,145700,1946185550,21800,21800,21800,21800,101
20230821,145600,1943983750,21800,21800,21800,21800,0
20230821,145500,1943983750,21800,21800,21800,21800,0
20230821,145400,1943983750,21800,21800,21800,21800,0
20230821,145300,1943983750,21800,21800,21800,21800,85
20230821,145200,1942130750,21900,21900,21900,21900,1
20230821,145100,1942108850,21800,21800,21800,21800,0
20230821,145000,1942108850,21800,21850,21900,21800,639
20230821,144900,1928124950,21850,21850,21850,21850,14
20230821,144800,1927819050,21800,21800,21800,21800,283
20230821,144700,1921649650,21900,21900,21900,21900,0
20230821,144600,1921649650,21900,21900,21900,21900,5
20230821,144500,1921540150,21900,21900,21900,21900,4
20230821,144400,1921452550,21900,21900,21900,21900,183
20230821,144300,1917444850,21900,21900,21900,21900,3
20230821,144200,1917379150,21900,21900,21900,21900,3
20230821,144100,1917313450,21800,21800,21800,21800,108
20230821,144000,1914959050,21800,21800,21800,21800,102
20230821,143900,1912735450,21800,21800,21800,21800,0
20230821,143800,1912735450,21800,21900,21900,21800,725
20230821,143700,1896897450,21900,21900,21900,21900,1
20230821,143600,1896875550,21800,21850,21850,21800,342
20230821,143500,1889403550,21800,21900,21900,21800,559
20230821,143400,1877215850,21900,21900,21900,21900,3
20230821,143300,1877150150,21900,21900,21900,21900,100
20230821,143200,1874960150,21900,21900,21900,21900,120
20230821,143100,1872332150,21900,21850,21900,21850,666
20230821,143000,1857775050,21850,21850,21850,21850,116
20230821,142900,1855240450,21800,21800,21800,21800,2
20230821,142800,1855196850,21800,21800,21800,21800,845
20230821,142700,1836775850,21800,21800,21800,21800,10
20230821,142600,1836557850,21850,21850,21850,21850,0
20230821,142500,1836557850,21850,21850,21850,21850,100
20230821,142400,1834372850,21850,21850,21850,21850,4
20230821,142300,1834285450,21850,21850,21850,21850,0
20230821,142200,1834285450,21850,21850,21850,21850,20
20230821,142100,1833848450,21800,21800,21800,21800,0
20230821,142000,1833848450,21800,21800,21800,21800,0
20230821,141900,1833848450,21800,21800,21800,21800,0
20230821,141800,1833848450,21800,21800,21800,21800,6
20230821,141700,1833717650,21900,21900,21900,21900,2
20230821,141600,1833673850,21900,21900,21900,21900,0
20230821,141500,1833673850,21900,21850,21900,21850,100
20230821,141400,1831484350,21800,21800,21800,21800,452
20230821,141300,1821630750,21800,21850,21850,21800,650
20230821,141200,1807455750,21850,21900,21900,21850,2
20230821,141100,1807412000,21900,21900,21900,21900,0
20230821,141000,1807412000,21900,21900,21900,21900,100
20230821,140900,1805222000,21850,21850,21850,21850,439
20230821,140800,1795629850,21800,21800,21800,21800,0
20230821,140700,1795629850,21800,21850,21850,21800,65
20230821,140600,1794211750,21850,21850,21850,21850,539
20230821,140500,1782434600,21900,21900,21900,21900,370
20230821,140400,1774331600,21900,21900,21900,21900,0
20230821,140300,1774331600,21900,21900,21900,21900,136
20230821,140200,1771353200,21900,21900,21900,21900,51
20230821,140100,1770236300,21900,21900,21900,21900,1
20230821,140000,1770214400,21900,21850,21900,21850,230
20230821,135900,1765177450,21850,21850,21850,21850,12
20230821,135800,1764915250,21850,21850,21850,21850,602
20230821,135700,1751761550,21900,21900,21900,21900,0
20230821,135600,1751761550,21900,21900,21900,21900,0
20230821,135500,1751761550,21900,21900,21900,21900,399
20230821,135400,1743023450,21900,21900,21900,21900,500
20230821,135300,1732073450,21850,21850,21850,21850,0
20230821,135200,1732073450,21850,21850,21850,21850,0
20230821,135100,1732073450,21850,21850,21850,21850,6
20230821,135000,1731942350,21850,21850,21850,21850,0
20230821,134900,1731942350,21850,21900,21900,21800,233
20230821,134800,1726851050,21850,21850,21850,21850,362
20230821,134700,1718941350,21850,21850,21850,21850,0
20230821,134600,1718941350,21850,21850,21850,21850,0
20230821,134500,1718941350,21850,21850,21850,21850,0
20230821,134400,1718941350,21850,21850,21850,21850,0
20230821,134300,1718941350,21850,21850,21850,21850,0
20230821,134200,1718941350,21850,21850,21850,21850,0
20230821,134100,1718941350,21850,21850,21850,21850,0
20230821,134000,1718941350,21850,21850,21850,21850,0
20230821,133900,1718941350,21850,21850,21850,21850,664
20230821,133800,1704432950,21900,21900,21900,21900,0
20230821,133700,1704432950,21900,21900,21900,21900,21
20230821,133600,1703973050,21900,21900,21900,21900,1
20230821,133500,1703951150,21900,21900,21900,21900,0
20230821,133400,1703951150,21900,21900,21900,21900,22
20230821,133300,1703469350,21900,21900,21900,21900,131
20230821,133200,1700600450,21900,21900,21900,21900,0
20230821,133100,1700600450,21900,21900,21900,21900,5
20230821,133000,1700490950,21900,21900,21900,21900,0
20230821,132900,1700490950,21900,21900,21900,21850,134
20230821,132800,1697556500,21950,21950,21950,21950,0
20230821,132700,1697556500,21950,21950,21950,21950,0
20230821,132600,1697556500,21950,21950,21950,21950,5
20230821,132500,1697446750,21950,21850,21950,21800,140
20230821,132400,1694388850,21900,21900,21900,21900,589
20230821,132300,1681489750,21900,21850,21900,21850,396
20230821,132200,1672818600,21800,21800,21800,21800,0
20230821,132100,1672818600,21800,21800,21800,21800,0
20230821,132000,1672818600,21800,21800,21800,21800,55
20230821,131900,1671619600,21800,21800,21800,21800,60
20230821,131800,1670311600,21800,21800,21800,21800,0
20230821,131700,1670311600,21800,21800,21800,21800,0
20230821,131600,1670311600,21800,21800,21800,21800,0
20230821,131500,1670311600,21800,21800,21800,21800,0
20230821,131400,1670311600,21800,21800,21800,21800,4
20230821,131300,1670224400,21900,21900,21900,21900,54
20230821,131200,1669041800,21900,21900,21900,21900,101
20230821,131100,1666829900,21900,21900,21900,21900,0
20230821,131000,1666829900,21900,21800,21900,21800,19
20230821,130900,1666415400,21800,21800,21800,21800,0
20230821,130800,1666415400,21800,21750,21800,21750,195
20230821,130700,1662169400,21750,21750,21750,21750,1
20230821,130600,1662147650,21750,21750,21750,21750,215
20230821,130500,1657471400,21750,21750,21750,21750,154
20230821,130400,1654121900,21750,21750,21750,21750,6
20230821,130300,1653991400,21750,21750,21750,21750,3106
20230821,130200,1586435900,21800,21750,21800,21750,10
20230821,130100,1586218150,21800,21800,21800,21800,0
20230821,130000,1586218150,21800,21800,21800,21800,59
20230821,125900,1584931950,21800,21800,21800,21800,0
20230821,125800,1584931950,21800,21800,21800,21800,0
20230821,125700,1584931950,21800,21800,21800,21800,10
20230821,125600,1584713950,21800,21800,21800,21800,0
20230821,125500,1584713950,21800,21800,21800,21800,416
20230821,125400,1575645150,21900,21850,21900,21850,344
20230821,125300,1568128700,21850,21850,21850,21850,0
20230821,125200,1568128700,21850,21850,21850,21850,0
20230821,125100,1568128700,21850,21850,21850,21850,0
20230821,125000,1568128700,21850,21850,21850,21850,0
20230821,124900,1568128700,21850,21800,21850,21800,222
20230821,124800,1563278300,21800,21800,21800,21800,142
20230821,124700,1560182700,21800,21800,21800,21800,0
20230821,124600,1560182700,21800,21800,21800,21800,0
20230821,124500,1560182700,21800,21800,21800,21800,79
20230821,124400,1558460500,21800,21800,21800,21800,20
20230821,124300,1558024500,21850,21850,21850,21850,1
20230821,124200,1558002650,21850,21850,21850,21850,14
20230821,124100,1557696750,21850,21850,21850,21850,0
20230821,124000,1557696750,21850,21850,21850,21850,91
20230821,123900,1555708400,21850,21850,21850,21850,80
20230821,123800,1553960400,21850,21850,21850,21850,0
20230821,123700,1553960400,21850,21850,21850,21850,0
20230821,123600,1553960400,21850,21850,21850,21850,0
20230821,123500,1553960400,21850,21850,21850,21850,0
20230821,123400,1553960400,21850,21850,21850,21850,0
20230821,123300,1553960400,21850,21850,21850,21850,86
20230821,123200,1552081300,21800,21800,21800,21800,498
20230821,123100,1541224900,21800,21800,21800,21800,700
20230821,123000,1525964900,21850,21850,21850,21850,0
20230821,122900,1525964900,21850,21850,21850,21850,265
20230821,122800,1520174650,21850,21850,21850,21850,0
20230821,122700,1520174650,21850,21850,21850,21850,0
20230821,122600,1520174650,21850,21850,21850,21850,0
20230821,122500,1520174650,21850,21850,21850,21850,0
20230821,122400,1520174650,21850,21850,21850,21850,0
20230821,122300,1520174650,21850,21850,21850,21850,0
20230821,122200,1520174650,21850,21850,21850,21850,0
20230821,122100,1520174650,21850,21850,21850,21850,5
20230821,122000,1520065400,21850,21850,21850,21850,0
20230821,121900,1520065400,21850,21900,21900,21850,96
20230821,121800,1517967550,21950,21950,21950,21950,0
20230821,121700,1517967550,21950,21950,21950,21950,0
20230821,121600,1517967550,21950,21950,21950,21950,0
20230821,121500,1517967550,21950,21950,21950,21950,0
20230821,121400,1517967550,21950,21950,21950,21950,19
20230821,121300,1517550500,21900,21900,21900,21900,0
20230821,121200,1517550500,21900,21900,21900,21900,26
20230821,121100,1516981100,21900,21900,21900,21900,0
20230821,121000,1516981100,21900,21900,21900,21900,232
20230821,120900,1511900300,21900,21900,21900,21900,20
20230821,120800,1511462300,21900,21900,21900,21900,0
20230821,120700,1511462300,21900,21900,21900,21900,0
20230821,120600,1511462300,21900,21900,21900,21900,0
20230821,120500,1511462300,21900,21900,21900,21900,3
20230821,120400,1511396600,21900,21900,21900,21900,0
20230821,120300,1511396600,21900,21900,21900,21900,20
20230821,120200,1510958600,21850,21850,21850,21850,95
20230821,120100,1508882850,21850,21850,21850,21850,50
20230821,120000,1507790350,21850,21850,21850,21850,0
20230821,115900,1507790350,21850,21850,21850,21850,0
20230821,115800,1507790350,21850,21850,21850,21850,6
20230821,115700,1507659250,21850,21850,21850,21850,3
20230821,115600,1507593700,21850,21900,21900,21850,391
20230821,115500,1499050300,21850,21850,21850,21850,0
20230821,115400,1499050300,21850,21850,21850,21850,10
20230821,115300,1498831800,21850,21850,21850,21850,0
20230821,115200,1498831800,21850,21850,21850,21850,0
20230821,115100,1498831800,21850,21850,21850,21850,0
20230821,115000,1498831800,21850,21850,21850,21850,0
20230821,114900,1498831800,21850,21850,21850,21850,3
20230821,114800,1498766250,21800,21800,21800,21800,300
20230821,114700,1492226250,21800,21800,21800,21800,109
20230821,114600,1489850050,21800,21800,21800,21800,0
20230821,114500,1489850050,21800,21800,21800,21800,0
20230821,114400,1489850050,21800,21800,21800,21800,0
20230821,114300,1489850050,21800,21800,21800,21800,0
20230821,114200,1489850050,21800,21850,21950,21800,400
20230821,114100,1481101050,21950,21950,21950,21950,0
20230821,114000,1481101050,21950,21950,21950,21950,1
20230821,113900,1481079100,21800,21850,21850,21800,366
20230821,113800,1473082050,21850,21850,21850,21850,20
20230821,113700,1472645050,21850,21850,21850,21850,6
20230821,113600,1472513950,21850,21900,21900,21850,2153
20230821,113500,1425467050,21850,21850,21850,21850,0
20230821,113400,1425467050,21850,21850,21850,21850,0
20230821,113300,1425467050,21850,21850,21850,21850,0
20230821,113200,1425467050,21850,21850,21850,21850,52
20230821,113100,1424330850,21850,21850,21850,21850,1
20230821,113000,1424309000,21900,21900,21900,21900,46
20230821,112900,1423301600,21850,21850,21850,21850,5
20230821,112800,1423192350,21850,21850,21850,21850,0
20230821,112700,1423192350,21850,21850,21850,21850,1
20230821,112600,1423170500,21900,21900,21900,21900,224
20230821,112500,1418264900,21900,21900,21900,21900,1
20230821,112400,1418243000,21950,21950,21950,21950,0
20230821,112300,1418243000,21950,21900,21950,21900,21
20230821,112200,1417782100,21900,21900,21900,21900,93
20230821,112100,1415745400,21900,21900,21900,21900,2368
20230821,112000,1363886200,21900,21950,21950,21900,543
20230821,111900,1351967500,21950,22000,22000,21950,451
20230821,111800,1342065500,22000,22000,22000,22000,0
20230821,111700,1342065500,22000,22000,22000,22000,1
20230821,111600,1342043500,22000,22000,22000,22000,300
20230821,111500,1335443500,22000,22000,22000,22000,112
20230821,111400,1332979500,22000,22000,22000,22000,110
20230821,111300,1330559500,22050,22050,22050,22050,0
20230821,111200,1330559500,22050,22050,22050,22050,13
20230821,111100,1330272850,22050,22050,22050,22050,5
20230821,111000,1330162600,22000,22050,22050,22000,23
20230821,110900,1329655500,22000,22000,22000,22000,332
20230821,110800,1322351500,22000,22000,22000,21950,187
20230821,110700,1318239250,22000,22000,22000,22000,75
20230821,110600,1316589250,22000,22000,22000,22000,111
20230821,110500,1314147250,22000,22000,22000,22000,310
20230821,110400,1307327250,22000,22000,22000,22000,1
20230821,110300,1307305250,22000,22000,22000,22000,85
20230821,110200,1305435250,22000,22000,22000,22000,10
20230821,110100,1305215250,22000,22000,22000,22000,164
20230821,110000,1301607250,22000,22000,22000,22000,516
20230821,105900,1290255250,22050,22050,22050,22050,1
20230821,105800,1290233200,22050,22000,22050,22000,197
20230821,105700,1285899150,21950,21950,21950,21950,0
20230821,105600,1285899150,21950,22000,22000,21950,284
20230821,105500,1279663600,22000,21950,22000,21950,1022
20230821,105400,1257230600,22000,22000,22000,22000,3
20230821,105300,1257164600,22000,22000,22000,22000,164
20230821,105200,1253556600,22000,22000,22000,22000,0
20230821,105100,1253556600,22000,22000,22000,22000,205
20230821,105000,1249046600,22050,22050,22050,22050,0
20230821,104900,1249046600,22050,22050,22050,22050,0
20230821,104800,1249046600,22050,22050,22050,22050,968
20230821,104700,1227702200,22050,22050,22050,22050,175
20230821,104600,1223843450,22050,22000,22050,22000,57
20230821,104500,1222588400,22050,22050,22050,22050,0
20230821,104400,1222588400,22050,22050,22050,22000,25
20230821,104300,1222037200,22000,22050,22050,22000,2
20230821,104200,1221993150,22050,22000,22050,22000,28
20230821,104100,1221376800,22000,22000,22000,22000,19
20230821,104000,1220958800,21900,21900,21900,21900,20
20230821,103900,1220520800,21900,22000,22000,21900,21
20230821,103800,1220059850,22000,22000,22000,22000,0
20230821,103700,1220059850,22000,21950,22000,21950,14
20230821,103600,1219752300,21950,21950,21950,21950,30
20230821,103500,1219093800,21950,21950,21950,21950,5
20230821,103400,1218984050,21950,21950,21950,21950,22
20230821,103300,1218501150,21950,22000,22000,21950,492
20230821,103200,1207698600,22000,22000,22000,22000,1
20230821,103100,1207676600,22000,22000,22000,22000,554
20230821,103000,1195488600,22000,22000,22000,22000,5
20230821,102900,1195378600,22000,22000,22000,22000,2
20230821,102800,1195334600,22000,22000,22000,22000,0
20230821,102700,1195334600,22000,22000,22000,22000,310
20230821,102600,1188514600,21950,22000,22000,21950,174
20230821,102500,1184686800,22000,22000,22000,21950,1629
20230821,102400,1148863850,21950,22000,22000,21950,151
20230821,102300,1145549350,22000,22000,22000,22000,11
20230821,102200,1145307350,22000,22000,22000,22000,523
20230821,102100,1133801350,22000,22000,22000,21950,897
20230821,102000,1114092350,22000,21950,22000,21950,2
20230821,101900,1114048400,21950,21950,21950,21900,397
20230821,101800,1105334400,21900,21850,21900,21850,309
20230821,101700,1098572700,21850,21850,21850,21850,27
20230821,101600,1097982750,21850,21900,21900,21850,242
20230821,101500,1092684300,21900,21950,21950,21900,119
20230821,101400,1090076450,21900,21900,21900,21900,20
20230821,101300,1089638450,21900,21900,21900,21900,50
20230821,101200,1088543450,21900,21900,21900,21900,0
20230821,101100,1088543450,21900,21900,21900,21900,21
20230821,101000,1088083550,21900,21900,21900,21900,14
20230821,100900,1087776950,21900,21900,21900,21900,478
20230821,100800,1077308750,21900,21900,21900,21900,222
20230821,100700,1072446950,21800,21800,21800,21800,3
20230821,100600,1072381550,21750,21750,21750,21750,0
20230821,100500,1072381550,21750,21750,21750,21750,85
20230821,100400,1070532800,21750,21750,21750,21750,0
20230821,100300,1070532800,21750,21800,21800,21750,458
20230821,100200,1060552200,21800,21800,21800,21800,200
20230821,100100,1056192200,21800,21800,21800,21800,52
20230821,100000,1055058600,21900,21900,21900,21900,11
20230821,095900,1054817700,21850,21800,21850,21800,22
20230821,095800,1054337100,21850,21850,21850,21850,106
20230821,095700,1052021000,21800,21750,21800,21750,236
20230821,095600,1046879400,21750,21750,21750,21750,80
20230821,095500,1045139400,21850,21750,21850,21750,82
20230821,095400,1043353400,21750,21750,21750,21750,52
20230821,095300,1042222400,21750,21750,21800,21750,1082
20230821,095200,1018673850,21750,21800,21800,21750,156
20230821,095100,1015279700,21800,21800,21800,21800,2748
20230821,095000,955373300,21850,21900,21900,21850,2289
20230821,094900,905354050,21950,21900,21950,21900,159
20230821,094800,901871900,21900,21900,21900,21900,98
20230821,094700,899725700,21900,21900,21950,21900,105
20230821,094600,897423900,21900,21900,21900,21900,901
20230821,094500,877692000,21950,21900,21950,21900,119
20230821,094400,875084900,21900,21950,21950,21900,105
20230821,094300,872785150,21950,21950,21950,21950,7
20230821,094200,872631500,21950,21950,21950,21950,514
20230821,094100,861349200,21950,21900,21950,21900,521
20230821,094000,849913900,21900,21900,21950,21900,66
20230821,093900,848466000,21900,21950,21950,21900,259
20230821,093800,842785950,21850,21850,21950,21850,1322
20230821,093700,813846300,21800,21900,21950,21800,686
20230821,093600,798823550,21900,21850,21900,21850,36
20230821,093500,798035650,21850,21900,21900,21850,205
20230821,093400,793546400,21900,21900,21900,21800,135
20230821,093300,790592450,21800,21800,21800,21800,92
20230821,093200,788586850,21800,21850,21850,21800,2910
20230821,093100,725008150,21900,21900,21900,21900,203
20230821,093000,720562450,21950,21900,21950,21900,630
20230821,092900,706762350,21950,21900,21950,21900,549
20230821,092800,694737450,21900,21900,21900,21900,459
20230821,092700,684685350,21900,21950,21950,21900,284
20230821,092600,678459100,21950,21900,21950,21850,641
20230821,092500,664396900,21850,21850,21850,21800,1424
20230821,092400,633344250,21900,21900,21900,21900,1
20230821,092300,633322350,21900,21900,21900,21900,406
20230821,092200,624430950,21900,21900,21900,21900,149
20230821,092100,621167850,21900,21950,21950,21900,619
20230821,092000,607592250,21950,21950,21950,21900,851
20230821,091900,588927850,21950,21900,21950,21900,738
20230821,091800,572756250,21950,21900,21950,21900,185
20230821,091700,568704600,21800,21900,21900,21800,273
20230821,091600,562726000,22000,21950,22000,21800,778
20230821,091500,545647500,21900,21850,21900,21850,1393
20230821,091400,515181450,21800,21850,21850,21800,310
20230821,091300,508417350,21900,21950,22000,21900,1066
20230821,091200,485015100,21950,21750,21950,21750,2610
20230821,091100,427940550,21700,21700,21700,21650,398
20230821,091000,419304100,21700,21700,21750,21600,735
20230821,090900,403371050,21750,21750,21750,21700,589
20230821,090800,390577300,21700,21600,21700,21550,563
20230821,090700,378378250,21550,21650,21650,21550,658
20230821,090600,364135100,21550,21500,21600,21500,906
20230821,090500,344637900,21550,21750,21750,21550,2320
20230821,090400,294492800,21750,21800,21900,21750,339
20230821,090300,287115100,21800,22000,22000,21750,1693
20230821,090200,250092300,22000,21900,22000,21800,3863
20230821,090100,165558150,21900,21850,22100,21850,4541
20230821,090000,65893000,21800,21900,21900,21800,2998