KissMeData/200710/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201400,3070757900,21500,21500,21500,21500,3129
20230829,201300,3070757900,21500,21500,21500,21500,0
20230829,201200,3070757900,21500,21500,21500,21500,0
20230829,201100,3070757900,21500,21500,21500,21500,0
20230829,201000,3070757900,21500,21500,21500,21500,0
20230829,200900,3070757900,21500,21500,21500,21500,0
20230829,200800,3070757900,21500,21500,21500,21500,0
20230829,200700,3070757900,21500,21500,21500,21500,0
20230829,200600,3070757900,21500,21500,21500,21500,0
20230829,200500,3070757900,21500,21500,21500,21500,0
20230829,200400,3070757900,21500,21500,21500,21500,0
20230829,200300,3070757900,21500,21500,21500,21500,0
20230829,200200,3070757900,21500,21500,21500,21500,0
20230829,200100,3070757900,21500,21500,21500,21500,0
20230829,200000,3070757900,21500,21500,21500,21500,0
20230829,195900,3070757900,21500,21500,21500,21500,0
20230829,195800,3070757900,21500,21500,21500,21500,0
20230829,195700,3070757900,21500,21500,21500,21500,0
20230829,195600,3070757900,21500,21500,21500,21500,0
20230829,195500,3070757900,21500,21500,21500,21500,0
20230829,195400,3070757900,21500,21500,21500,21500,0
20230829,195300,3070757900,21500,21500,21500,21500,0
20230829,195200,3070757900,21500,21500,21500,21500,0
20230829,195100,3070757900,21500,21500,21500,21500,0
20230829,195000,3070757900,21500,21500,21500,21500,0
20230829,194900,3070757900,21500,21500,21500,21500,0
20230829,194800,3070757900,21500,21500,21500,21500,0
20230829,194700,3070757900,21500,21500,21500,21500,0
20230829,194600,3070757900,21500,21500,21500,21500,0
20230829,194500,3070757900,21500,21500,21500,21500,0
20230829,194400,3070757900,21500,21500,21500,21500,3129
20230829,194300,3070757900,21500,21500,21500,21500,0
20230829,194200,3070757900,21500,21500,21500,21500,0
20230829,194100,3070757900,21500,21500,21500,21500,0
20230829,194000,3070757900,21500,21500,21500,21500,0
20230829,193900,3070757900,21500,21500,21500,21500,0
20230829,193800,3070757900,21500,21500,21500,21500,0
20230829,193700,3070757900,21500,21500,21500,21500,0
20230829,193600,3070757900,21500,21500,21500,21500,0
20230829,193500,3070757900,21500,21500,21500,21500,0
20230829,193400,3070757900,21500,21500,21500,21500,0
20230829,193300,3070757900,21500,21500,21500,21500,0
20230829,193200,3070757900,21500,21500,21500,21500,0
20230829,193100,3070757900,21500,21500,21500,21500,0
20230829,193000,3070757900,21500,21500,21500,21500,0
20230829,192900,3070757900,21500,21500,21500,21500,0
20230829,192800,3070757900,21500,21500,21500,21500,0
20230829,192700,3070757900,21500,21500,21500,21500,0
20230829,192600,3070757900,21500,21500,21500,21500,0
20230829,192500,3070757900,21500,21500,21500,21500,0
20230829,192400,3070757900,21500,21500,21500,21500,0
20230829,192300,3070757900,21500,21500,21500,21500,0
20230829,192200,3070757900,21500,21500,21500,21500,0
20230829,192100,3070757900,21500,21500,21500,21500,0
20230829,192000,3070757900,21500,21500,21500,21500,0
20230829,191900,3070757900,21500,21500,21500,21500,0
20230829,191800,3070757900,21500,21500,21500,21500,0
20230829,191700,3070757900,21500,21500,21500,21500,0
20230829,191600,3070757900,21500,21500,21500,21500,0
20230829,191500,3070757900,21500,21500,21500,21500,0
20230829,191400,3070757900,21500,21500,21500,21500,3129
20230829,191300,3070757900,21500,21500,21500,21500,0
20230829,191200,3070757900,21500,21500,21500,21500,0
20230829,191100,3070757900,21500,21500,21500,21500,0
20230829,191000,3070757900,21500,21500,21500,21500,0
20230829,190900,3070757900,21500,21500,21500,21500,0
20230829,190800,3070757900,21500,21500,21500,21500,0
20230829,190700,3070757900,21500,21500,21500,21500,0
20230829,190600,3070757900,21500,21500,21500,21500,0
20230829,190500,3070757900,21500,21500,21500,21500,0
20230829,190400,3070757900,21500,21500,21500,21500,0
20230829,190300,3070757900,21500,21500,21500,21500,0
20230829,190200,3070757900,21500,21500,21500,21500,0
20230829,190100,3070757900,21500,21500,21500,21500,0
20230829,190000,3070757900,21500,21500,21500,21500,0
20230829,185900,3070757900,21500,21500,21500,21500,0
20230829,185800,3070757900,21500,21500,21500,21500,0
20230829,185700,3070757900,21500,21500,21500,21500,0
20230829,185600,3070757900,21500,21500,21500,21500,0
20230829,185500,3070757900,21500,21500,21500,21500,0
20230829,185400,3070757900,21500,21500,21500,21500,0
20230829,185300,3070757900,21500,21500,21500,21500,0
20230829,185200,3070757900,21500,21500,21500,21500,0
20230829,185100,3070757900,21500,21500,21500,21500,0
20230829,185000,3070757900,21500,21500,21500,21500,0
20230829,184900,3070757900,21500,21500,21500,21500,0
20230829,184800,3070757900,21500,21500,21500,21500,0
20230829,184700,3070757900,21500,21500,21500,21500,0
20230829,184600,3070757900,21500,21500,21500,21500,0
20230829,184500,3070757900,21500,21500,21500,21500,0
20230829,184400,3070757900,21500,21500,21500,21500,3129
20230829,184300,3070757900,21500,21500,21500,21500,0
20230829,184200,3070757900,21500,21500,21500,21500,0
20230829,184100,3070757900,21500,21500,21500,21500,0
20230829,184000,3070757900,21500,21500,21500,21500,0
20230829,183900,3070757900,21500,21500,21500,21500,0
20230829,183800,3070757900,21500,21500,21500,21500,0
20230829,183700,3070757900,21500,21500,21500,21500,0
20230829,183600,3070757900,21500,21500,21500,21500,0
20230829,183500,3070757900,21500,21500,21500,21500,0
20230829,183400,3070757900,21500,21500,21500,21500,0
20230829,183300,3070757900,21500,21500,21500,21500,0
20230829,183200,3070757900,21500,21500,21500,21500,0
20230829,183100,3070757900,21500,21500,21500,21500,0
20230829,183000,3070757900,21500,21500,21500,21500,0
20230829,182900,3070757900,21500,21500,21500,21500,0
20230829,182800,3070757900,21500,21500,21500,21500,0
20230829,182700,3070757900,21500,21500,21500,21500,0
20230829,182600,3070757900,21500,21500,21500,21500,0
20230829,182500,3070757900,21500,21500,21500,21500,0
20230829,182400,3070757900,21500,21500,21500,21500,0
20230829,182300,3070757900,21500,21500,21500,21500,0
20230829,182200,3070757900,21500,21500,21500,21500,0
20230829,182100,3070757900,21500,21500,21500,21500,0
20230829,182000,3070757900,21500,21500,21500,21500,0
20230829,181900,3070757900,21500,21500,21500,21500,0
20230829,181800,3070757900,21500,21500,21500,21500,0
20230829,181700,3070757900,21500,21500,21500,21500,0
20230829,181600,3070757900,21500,21500,21500,21500,0
20230829,181500,3070757900,21500,21500,21500,21500,0
20230829,181400,3070757900,21500,21500,21500,21500,3129
20230829,181300,3070757900,21500,21500,21500,21500,0
20230829,181200,3070757900,21500,21500,21500,21500,0
20230829,181100,3070757900,21500,21500,21500,21500,0
20230829,181000,3070757900,21500,21500,21500,21500,0
20230829,180900,3070757900,21500,21500,21500,21500,0
20230829,180800,3070757900,21500,21500,21500,21500,0
20230829,180700,3070757900,21500,21500,21500,21500,0
20230829,180600,3070757900,21500,21500,21500,21500,0
20230829,180500,3070757900,21500,21500,21500,21500,0
20230829,180400,3070757900,21500,21500,21500,21500,0
20230829,180300,3070757900,21500,21500,21500,21500,0
20230829,180200,3070757900,21500,21500,21500,21500,0
20230829,180100,3070757900,21500,21500,21500,21500,0
20230829,180000,3070757900,21500,21500,21500,21500,0
20230829,175900,3070757900,21500,21500,21500,21500,0
20230829,175800,3070757900,21500,21500,21500,21500,0
20230829,175700,3070757900,21500,21500,21500,21500,0
20230829,175600,3070757900,21500,21500,21500,21500,0
20230829,175500,3070757900,21500,21500,21500,21500,0
20230829,175400,3070757900,21500,21500,21500,21500,0
20230829,175300,3070757900,21500,21500,21500,21500,0
20230829,175200,3070757900,21500,21500,21500,21500,0
20230829,175100,3070757900,21500,21500,21500,21500,0
20230829,175000,3070757900,21500,21500,21500,21500,0
20230829,174900,3070757900,21500,21500,21500,21500,0
20230829,174800,3070757900,21500,21500,21500,21500,0
20230829,174700,3070757900,21500,21500,21500,21500,0
20230829,174600,3070757900,21500,21500,21500,21500,0
20230829,174500,3070757900,21500,21500,21500,21500,0
20230829,174400,3070757900,21500,21500,21500,21500,3129
20230829,174300,3070757900,21500,21500,21500,21500,0
20230829,174200,3070757900,21500,21500,21500,21500,0
20230829,174100,3070757900,21500,21500,21500,21500,0
20230829,174000,3070757900,21500,21500,21500,21500,0
20230829,173900,3070757900,21500,21500,21500,21500,0
20230829,173800,3070757900,21500,21500,21500,21500,0
20230829,173700,3070757900,21500,21500,21500,21500,0
20230829,173600,3070757900,21500,21500,21500,21500,0
20230829,173500,3070757900,21500,21500,21500,21500,0
20230829,173400,3070757900,21500,21500,21500,21500,0
20230829,173300,3070757900,21500,21500,21500,21500,0
20230829,173200,3070757900,21500,21500,21500,21500,0
20230829,173100,3070757900,21500,21500,21500,21500,0
20230829,173000,3070757900,21500,21500,21500,21500,0
20230829,172900,3070757900,21500,21500,21500,21500,0
20230829,172800,3070757900,21500,21500,21500,21500,0
20230829,172700,3070757900,21500,21500,21500,21500,0
20230829,172600,3070757900,21500,21500,21500,21500,0
20230829,172500,3070757900,21500,21500,21500,21500,0
20230829,172400,3070757900,21500,21500,21500,21500,0
20230829,172300,3070757900,21500,21500,21500,21500,0
20230829,172200,3070757900,21500,21500,21500,21500,0
20230829,172100,3070757900,21500,21500,21500,21500,0
20230829,172000,3070757900,21500,21500,21500,21500,0
20230829,171900,3070757900,21500,21500,21500,21500,0
20230829,171800,3070757900,21500,21500,21500,21500,0
20230829,171700,3070757900,21500,21500,21500,21500,0
20230829,171600,3070757900,21500,21500,21500,21500,0
20230829,171500,3070757900,21500,21500,21500,21500,0
20230829,171400,3070757900,21500,21500,21500,21500,3129
20230829,171300,3070757900,21500,21500,21500,21500,0
20230829,171200,3070757900,21500,21500,21500,21500,0
20230829,171100,3070757900,21500,21500,21500,21500,0
20230829,171000,3070757900,21500,21500,21500,21500,0
20230829,170900,3070757900,21500,21500,21500,21500,0
20230829,170800,3070757900,21500,21500,21500,21500,0
20230829,170700,3070757900,21500,21500,21500,21500,0
20230829,170600,3070757900,21500,21500,21500,21500,0
20230829,170500,3070757900,21500,21500,21500,21500,0
20230829,170400,3070757900,21500,21500,21500,21500,0
20230829,170300,3070757900,21500,21500,21500,21500,0
20230829,170200,3070757900,21500,21500,21500,21500,0
20230829,170100,3070757900,21500,21500,21500,21500,0
20230829,170000,3070757900,21500,21500,21500,21500,0
20230829,165900,3070757900,21500,21500,21500,21500,0
20230829,165800,3070757900,21500,21500,21500,21500,0
20230829,165700,3070757900,21500,21500,21500,21500,0
20230829,165600,3070757900,21500,21500,21500,21500,0
20230829,165500,3070757900,21500,21500,21500,21500,0
20230829,165400,3070757900,21500,21500,21500,21500,0
20230829,165300,3070757900,21500,21500,21500,21500,0
20230829,165200,3070757900,21500,21500,21500,21500,0
20230829,165100,3070757900,21500,21500,21500,21500,0
20230829,165000,3070757900,21500,21500,21500,21500,0
20230829,164900,3070757900,21500,21500,21500,21500,0
20230829,164800,3070757900,21500,21500,21500,21500,0
20230829,164700,3070757900,21500,21500,21500,21500,0
20230829,164600,3070757900,21500,21500,21500,21500,0
20230829,164500,3070757900,21500,21500,21500,21500,0
20230829,164400,3070757900,21500,21500,21500,21500,3129
20230829,164300,3070757900,21500,21500,21500,21500,0
20230829,164200,3070757900,21500,21500,21500,21500,0
20230829,164100,3070757900,21500,21500,21500,21500,0
20230829,164000,3070757900,21500,21500,21500,21500,0
20230829,163900,3070757900,21500,21500,21500,21500,0
20230829,163800,3070757900,21500,21500,21500,21500,0
20230829,163700,3070757900,21500,21500,21500,21500,0
20230829,163600,3070757900,21500,21500,21500,21500,0
20230829,163500,3070757900,21500,21500,21500,21500,0
20230829,163400,3070757900,21500,21500,21500,21500,0
20230829,163300,3070757900,21500,21500,21500,21500,0
20230829,163200,3070757900,21500,21500,21500,21500,0
20230829,163100,3070757900,21500,21500,21500,21500,0
20230829,163000,3070757900,21500,21500,21500,21500,0
20230829,162900,3070757900,21500,21500,21500,21500,0
20230829,162800,3070757900,21500,21500,21500,21500,0
20230829,162700,3070757900,21500,21500,21500,21500,0
20230829,162600,3070757900,21500,21500,21500,21500,0
20230829,162500,3070757900,21500,21500,21500,21500,0
20230829,162400,3070757900,21500,21500,21500,21500,0
20230829,162300,3070757900,21500,21500,21500,21500,0
20230829,162200,3070757900,21500,21500,21500,21500,0
20230829,162100,3070757900,21500,21500,21500,21500,0
20230829,162000,3070757900,21500,21500,21500,21500,0
20230829,161900,3070757900,21500,21500,21500,21500,0
20230829,161800,3070757900,21500,21500,21500,21500,0
20230829,161700,3070757900,21500,21500,21500,21500,0
20230829,161600,3070757900,21500,21500,21500,21500,0
20230829,161500,3070757900,21500,21500,21500,21500,0
20230829,161400,3070757900,21500,21500,21500,21500,3129
20230829,161300,3070757900,21500,21500,21500,21500,0
20230829,161200,3070757900,21500,21500,21500,21500,0
20230829,161100,3070757900,21500,21500,21500,21500,0
20230829,161000,3070757900,21500,21500,21500,21500,0
20230829,160900,3070757900,21500,21500,21500,21500,0
20230829,160800,3070757900,21500,21500,21500,21500,0
20230829,160700,3070757900,21500,21500,21500,21500,0
20230829,160600,3070757900,21500,21500,21500,21500,0
20230829,160500,3070757900,21500,21500,21500,21500,0
20230829,160400,3070757900,21500,21500,21500,21500,0
20230829,160300,3070757900,21500,21500,21500,21500,0
20230829,160200,3070757900,21500,21500,21500,21500,0
20230829,160100,3070757900,21500,21500,21500,21500,0
20230829,160000,3070757900,21500,21500,21500,21500,0
20230829,155900,3070757900,21500,21500,21500,21500,0
20230829,155800,3070757900,21500,21500,21500,21500,0
20230829,155700,3070757900,21500,21500,21500,21500,0
20230829,155600,3070757900,21500,21500,21500,21500,0
20230829,155500,3070757900,21500,21500,21500,21500,0
20230829,155400,3070757900,21500,21500,21500,21500,0
20230829,155300,3070757900,21500,21500,21500,21500,0
20230829,155200,3070757900,21500,21500,21500,21500,0
20230829,155100,3070757900,21500,21500,21500,21500,0
20230829,155000,3070757900,21500,21500,21500,21500,0
20230829,154900,3070757900,21500,21500,21500,21500,0
20230829,154800,3070757900,21500,21500,21500,21500,0
20230829,154700,3070757900,21500,21500,21500,21500,0
20230829,154600,3070757900,21500,21500,21500,21500,0
20230829,154500,3070757900,21500,21500,21500,21500,0
20230829,154400,3070757900,21500,21500,21500,21500,3129
20230829,154300,3070757900,21500,21500,21500,21500,0
20230829,154200,3070757900,21500,21500,21500,21500,0
20230829,154100,3070757900,21500,21500,21500,21500,0
20230829,154000,3070757900,21500,21500,21500,21500,0
20230829,153900,3070757900,21500,21500,21500,21500,0
20230829,153800,3070757900,21500,21500,21500,21500,0
20230829,153700,3070757900,21500,21500,21500,21500,0
20230829,153600,3070757900,21500,21500,21500,21500,0
20230829,153500,3070757900,21500,21500,21500,21500,0
20230829,153400,3070757900,21500,21500,21500,21500,0
20230829,153300,3070757900,21500,21500,21500,21500,0
20230829,153200,3070757900,21500,21500,21500,21500,0
20230829,153100,3070757900,21500,21500,21500,21500,0
20230829,153000,3070757900,21500,21500,21500,21500,3129
20230829,152900,3003484400,21550,21550,21550,21550,0
20230829,152800,3003484400,21550,21550,21550,21550,0
20230829,152700,3003484400,21550,21550,21550,21550,0
20230829,152600,3003484400,21550,21550,21550,21550,0
20230829,152500,3003484400,21550,21550,21550,21550,0
20230829,152400,3003484400,21550,21550,21550,21550,0
20230829,152300,3003484400,21550,21550,21550,21550,0
20230829,152200,3003484400,21550,21550,21550,21550,0
20230829,152100,3003484400,21550,21550,21550,21550,0
20230829,152000,3003484400,21550,21550,21550,21550,0
20230829,151900,3003484400,21550,21550,21550,21500,78
20230829,151800,3001804950,21550,21450,21550,21450,230
20230829,151700,2996864450,21500,21500,21550,21450,502
20230829,151600,2986072650,21500,21550,21550,21500,137
20230829,151500,2983127100,21550,21450,21550,21450,77
20230829,151400,2981471550,21500,21500,21500,21450,307
20230829,151300,2974872050,21450,21450,21500,21450,51
20230829,151200,2973776050,21450,21500,21500,21450,318
20230829,151100,2966939800,21500,21500,21500,21500,182
20230829,151000,2963026800,21500,21450,21500,21450,5
20230829,150900,2962919350,21500,21500,21500,21450,303
20230829,150800,2956406100,21500,21500,21500,21500,112
20230829,150700,2953998100,21500,21500,21500,21500,0
20230829,150600,2953998100,21500,21500,21500,21450,503
20230829,150500,2943204350,21500,21500,21500,21500,9
20230829,150400,2943010850,21500,21500,21500,21500,12
20230829,150300,2942752850,21500,21500,21550,21450,1243
20230829,150200,2916030600,21500,21550,21550,21500,38
20230829,150100,2915212450,21550,21550,21550,21500,374
20230829,150000,2907168300,21550,21550,21550,21500,138
20230829,145900,2904200850,21500,21550,21550,21500,224
20230829,145800,2899374550,21550,21550,21550,21550,17
20230829,145700,2899008200,21500,21500,21550,21500,615
20230829,145600,2885771650,21450,21500,21500,21450,42
20230829,145500,2884869950,21500,21500,21500,21450,414
20230829,145400,2875974900,21500,21500,21500,21450,213
20230829,145300,2871395650,21450,21500,21500,21450,256
20230829,145200,2865904150,21450,21500,21500,21450,354
20230829,145100,2858298100,21500,21450,21500,21450,1133
20230829,145000,2833992000,21450,21400,21450,21400,367
20230829,144900,2826125350,21400,21400,21400,21400,122
20230829,144800,2823514550,21400,21400,21400,21400,50
20230829,144700,2822444550,21400,21400,21400,21400,32
20230829,144600,2821759750,21400,21450,21450,21400,366
20230829,144500,2813914650,21400,21400,21400,21400,0
20230829,144400,2813914650,21400,21400,21400,21400,230
20230829,144300,2808992650,21400,21400,21400,21400,3
20230829,144200,2808928450,21400,21450,21450,21400,20
20230829,144100,2808500200,21450,21400,21450,21400,105
20230829,144000,2806253150,21400,21400,21400,21400,50
20230829,143900,2805183150,21400,21400,21400,21400,121
20230829,143800,2802593750,21400,21450,21450,21400,125
20230829,143700,2799918650,21450,21450,21450,21450,2
20230829,143600,2799875750,21400,21400,21400,21400,65
20230829,143500,2798484750,21400,21450,21450,21400,84
20230829,143400,2796686950,21450,21450,21450,21450,9
20230829,143300,2796493900,21450,21400,21450,21400,132
20230829,143200,2793669000,21400,21400,21450,21400,38
20230829,143100,2792855700,21450,21450,21450,21450,19
20230829,143000,2792448150,21450,21350,21450,21350,394
20230829,142900,2784020400,21400,21450,21450,21400,13
20230829,142800,2783742150,21400,21400,21400,21400,230
20230829,142700,2778820150,21400,21450,21450,21400,137
20230829,142600,2775887850,21450,21400,21450,21400,91
20230829,142500,2773940150,21400,21400,21400,21400,5
20230829,142400,2773833150,21400,21400,21400,21400,77
20230829,142300,2772185350,21450,21450,21450,21450,4
20230829,142200,2772099550,21350,21400,21400,21350,160
20230829,142100,2768677750,21400,21400,21400,21400,273
20230829,142000,2762835550,21400,21400,21400,21400,17
20230829,141900,2762471750,21350,21350,21400,21300,192
20230829,141800,2758373250,21350,21350,21350,21300,63
20230829,141700,2757029500,21300,21400,21400,21300,83
20230829,141600,2755256600,21300,21400,21400,21250,8378
20230829,141500,2576641700,21400,21400,21400,21400,0
20230829,141400,2576641700,21400,21400,21400,21400,102
20230829,141300,2574458900,21400,21450,21450,21400,92
20230829,141200,2572490000,21400,21400,21400,21400,16
20230829,141100,2572147600,21400,21400,21400,21400,262
20230829,141000,2566540800,21450,21450,21450,21450,1
20230829,140900,2566519350,21400,21400,21400,21400,230
20230829,140800,2561597350,21400,21450,21450,21400,92
20230829,140700,2559628300,21450,21450,21450,21450,2
20230829,140600,2559585400,21450,21400,21450,21400,16
20230829,140500,2559242950,21400,21400,21400,21400,108
20230829,140400,2556931750,21400,21450,21450,21400,164
20230829,140300,2553416100,21450,21450,21450,21450,2
20230829,140200,2553373200,21400,21400,21400,21400,145
20230829,140100,2550270200,21400,21400,21450,21400,328
20230829,140000,2543250950,21400,21400,21450,21400,287
20230829,135900,2537108900,21350,21350,21350,21350,15
20230829,135800,2536788650,21450,21450,21450,21450,1
20230829,135700,2536767200,21450,21400,21450,21400,110
20230829,135600,2534412450,21450,21400,21450,21400,242
20230829,135500,2529233550,21400,21400,21400,21400,1677
20230829,135400,2493345750,21450,21400,21450,21400,115
20230829,135300,2490884500,21450,21450,21450,21450,61
20230829,135200,2489576050,21450,21400,21450,21400,60
20230829,135100,2488290800,21450,21450,21450,21400,297
20230829,135000,2481933500,21450,21450,21450,21450,219
20230829,134900,2477235950,21450,21450,21450,21400,72
20230829,134800,2475692350,21450,21450,21450,21450,6
20230829,134700,2475563650,21450,21450,21450,21400,2011
20230829,134600,2432475250,21500,21450,21500,21450,166
20230829,134500,2428911100,21500,21500,21500,21500,17
20230829,134400,2428545600,21450,21500,21500,21450,134
20230829,134300,2425670600,21450,21500,21500,21450,267
20230829,134200,2419936450,21450,21450,21450,21450,40
20230829,134100,2419078450,21450,21450,21450,21450,0
20230829,134000,2419078450,21450,21450,21450,21450,81
20230829,133900,2417341000,21450,21450,21450,21450,66
20230829,133800,2415925300,21500,21500,21500,21500,277
20230829,133700,2409969800,21500,21500,21500,21500,192
20230829,133600,2405841800,21500,21500,21500,21500,0
20230829,133500,2405841800,21500,21500,21500,21500,232
20230829,133400,2400853800,21500,21500,21500,21500,29
20230829,133300,2400230300,21500,21500,21500,21500,0
20230829,133200,2400230300,21500,21550,21550,21500,127
20230829,133100,2397499550,21550,21500,21550,21500,121
20230829,133000,2394897850,21500,21550,21550,21500,1266
20230829,132900,2367641450,21550,21600,21600,21550,127
20230829,132800,2364904050,21550,21550,21550,21550,31
20230829,132700,2364236000,21550,21550,21550,21500,269
20230829,132600,2358444650,21550,21550,21550,21550,8
20230829,132500,2358272250,21500,21550,21550,21500,55
20230829,132400,2357087800,21550,21500,21600,21500,155
20230829,132300,2353749800,21550,21600,21600,21550,2291
20230829,132200,2304303550,21600,21600,21600,21600,160
20230829,132100,2300847550,21600,21650,21650,21600,124
20230829,132000,2298169100,21650,21650,21650,21650,1
20230829,131900,2298147450,21600,21650,21650,21600,163
20230829,131800,2294625800,21600,21600,21650,21600,149
20230829,131700,2291405100,21650,21650,21650,21650,3
20230829,131600,2291340150,21650,21600,21650,21600,382
20230829,131500,2283079700,21600,21600,21600,21600,15
20230829,131400,2282755700,21650,21650,21650,21650,73
20230829,131300,2281175250,21600,21700,21700,21600,1162
20230829,131200,2256018800,21700,21700,21700,21700,17
20230829,131100,2255649900,21750,21750,21750,21750,0
20230829,131000,2255649900,21750,21750,21750,21700,1445
20230829,130900,2224226450,21800,21750,21800,21750,26
20230829,130800,2223660400,21800,21800,21800,21800,52
20230829,130700,2222526800,21800,21800,21800,21800,1526
20230829,130600,2189260000,21800,21800,21800,21750,27
20230829,130500,2188671650,21750,21750,21800,21750,187
20230829,130400,2184601550,21750,21800,21800,21750,225
20230829,130300,2179701600,21800,21800,21800,21800,127
20230829,130200,2176933000,21800,21750,21800,21750,453
20230829,130100,2167065650,21800,21800,21850,21700,3402
20230829,130000,2092987300,21750,21700,21750,21700,3395
20230829,125900,2019235600,21700,21600,21700,21600,850
20230829,125800,2000833800,21650,21650,21650,21650,0
20230829,125700,2000833800,21650,21650,21700,21650,128
20230829,125600,1998058050,21650,21650,21650,21600,1988
20230829,125500,1955021450,21600,21600,21600,21600,78
20230829,125400,1953336650,21600,21600,21600,21600,108
20230829,125300,1951003850,21600,21600,21600,21600,305
20230829,125200,1944415850,21550,21600,21650,21550,1261
20230829,125100,1917187750,21600,21550,21600,21550,196
20230829,125000,1912963700,21550,21550,21550,21550,0
20230829,124900,1912963700,21550,21550,21550,21550,415
20230829,124800,1904020450,21600,21600,21600,21600,1281
20230829,124700,1876350850,21600,21600,21600,21600,100
20230829,124600,1874190850,21600,21600,21600,21600,30
20230829,124500,1873542850,21600,21600,21600,21600,116
20230829,124400,1871037250,21600,21600,21600,21600,261
20230829,124300,1865399650,21600,21600,21600,21600,114
20230829,124200,1862937250,21600,21600,21600,21600,76
20230829,124100,1861295650,21600,21600,21600,21600,9
20230829,124000,1861101250,21650,21600,21650,21600,90
20230829,123900,1859157200,21600,21600,21600,21600,15
20230829,123800,1858833200,21600,21600,21600,21600,9
20230829,123700,1858638800,21600,21650,21650,21600,131
20230829,123600,1855808200,21650,21600,21650,21600,55
20230829,123500,1854619950,21600,21650,21650,21600,16
20230829,123400,1854274300,21600,21600,21600,21600,94
20230829,123300,1852243900,21600,21600,21600,21600,0
20230829,123200,1852243900,21600,21600,21600,21600,119
20230829,123100,1849673500,21600,21600,21600,21600,410
20230829,123000,1840817500,21600,21600,21600,21600,21
20230829,122900,1840363900,21600,21550,21600,21550,110
20230829,122800,1837988650,21600,21600,21600,21600,10
20230829,122700,1837772650,21550,21550,21550,21550,15
20230829,122600,1837449400,21550,21600,21600,21550,191
20230829,122500,1833329350,21550,21600,21600,21550,17
20230829,122400,1832962900,21600,21600,21600,21600,220
20230829,122300,1828210900,21600,21550,21600,21550,93
20230829,122200,1826206700,21550,21550,21550,21550,16
20230829,122100,1825861900,21550,21550,21550,21550,121
20230829,122000,1823254350,21600,21600,21600,21600,11
20230829,121900,1823016750,21600,21550,21600,21550,53
20230829,121800,1821872700,21550,21600,21600,21550,88
20230829,121700,1819976050,21600,21600,21600,21600,10
20230829,121600,1819760050,21550,21550,21550,21550,0
20230829,121500,1819760050,21550,21600,21600,21550,244
20230829,121400,1814497300,21600,21600,21600,21600,91
20230829,121300,1812531700,21550,21550,21550,21550,1
20230829,121200,1812510150,21550,21600,21600,21500,116
20230829,121100,1810010800,21600,21600,21600,21600,1
20230829,121000,1809989200,21600,21550,21600,21550,336
20230829,120900,1802748350,21550,21550,21550,21550,15
20230829,120800,1802425100,21550,21550,21550,21550,33
20230829,120700,1801713950,21550,21550,21550,21550,97
20230829,120600,1799623600,21550,21550,21550,21550,0
20230829,120500,1799623600,21550,21550,21600,21550,17
20230829,120400,1799257200,21550,21550,21550,21550,159
20230829,120300,1795830750,21550,21550,21550,21550,0
20230829,120200,1795830750,21550,21550,21550,21550,15
20230829,120100,1795507500,21550,21600,21600,21550,91
20230829,120000,1793546350,21600,21550,21600,21550,131
20230829,115900,1790721750,21550,21550,21550,21550,138
20230829,115800,1787747850,21600,21600,21600,21600,101
20230829,115700,1785566250,21550,21550,21550,21550,48
20230829,115600,1784531850,21550,21600,21600,21550,86
20230829,115500,1782678300,21550,21550,21550,21550,25
20230829,115400,1782139550,21550,21550,21550,21550,25
20230829,115300,1781600800,21550,21600,21600,21550,130
20230829,115200,1778799150,21550,21550,21550,21550,15
20230829,115100,1778475900,21550,21550,21550,21550,211
20230829,115000,1773928850,21550,21550,21550,21550,1401
20230829,114900,1743737300,21600,21550,21600,21550,16
20230829,114800,1743392450,21550,21550,21550,21550,108
20230829,114700,1741065050,21550,21550,21550,21550,1
20230829,114600,1741043500,21550,21550,21550,21550,0
20230829,114500,1741043500,21550,21550,21550,21550,113
20230829,114400,1738608350,21550,21600,21600,21550,65
20230829,114300,1737207500,21600,21600,21600,21600,1076
20230829,114200,1713965900,21600,21600,21600,21600,530
20230829,114100,1702517900,21650,21650,21650,21650,10
20230829,114000,1702301400,21650,21600,21650,21600,202
20230829,113900,1697928150,21600,21650,21650,21600,821
20230829,113800,1680158050,21600,21650,21650,21600,18
20230829,113700,1679769100,21650,21600,21650,21600,213
20230829,113600,1675168250,21600,21600,21600,21600,2
20230829,113500,1675125050,21600,21600,21600,21600,129
20230829,113400,1672338650,21600,21600,21600,21600,103
20230829,113300,1670113850,21650,21650,21650,21650,47
20230829,113200,1669096300,21600,21600,21600,21600,15
20230829,113100,1668772300,21600,21600,21600,21600,129
20230829,113000,1665985900,21600,21600,21600,21600,0
20230829,112900,1665985900,21600,21600,21600,21600,46
20230829,112800,1664992300,21600,21600,21600,21600,132
20230829,112700,1662141100,21600,21650,21650,21600,108
20230829,112600,1659805200,21650,21600,21650,21600,148
20230829,112500,1656608300,21600,21600,21600,21600,30
20230829,112400,1655960300,21600,21600,21600,21600,65
20230829,112300,1654556300,21600,21650,21650,21600,114
20230829,112200,1652092800,21650,21600,21650,21600,46
20230829,112100,1651097650,21600,21600,21600,21600,85
20230829,112000,1649261650,21600,21600,21650,21600,176
20230829,111900,1645460000,21600,21600,21650,21600,664
20230829,111800,1631117550,21600,21650,21650,21600,73
20230829,111700,1629537850,21650,21650,21650,21600,106
20230829,111600,1627247150,21650,21600,21650,21600,21
20230829,111500,1626792550,21600,21650,21650,21600,80
20230829,111400,1625061400,21650,21650,21650,21650,387
20230829,111300,1616682850,21650,21650,21700,21650,966
20230829,111200,1595766450,21650,21650,21650,21600,875
20230829,111100,1576823450,21650,21650,21650,21650,1034
20230829,111000,1554437350,21650,21650,21650,21650,262
20230829,110900,1548765050,21600,21650,21650,21600,843
20230829,110800,1530514300,21650,21650,21650,21650,62
20230829,110700,1529172000,21650,21650,21700,21650,231
20230829,110600,1524170600,21650,21700,21700,21650,264
20230829,110500,1518452500,21700,21700,21700,21650,3297
20230829,110400,1446932550,21650,21600,21700,21600,1821
20230829,110300,1407506950,21600,21600,21650,21600,4334
20230829,110200,1313776750,21550,21450,21550,21450,3654
20230829,110100,1235129900,21450,21450,21450,21400,2079
20230829,110000,1190539800,21400,21400,21400,21400,909
20230829,105900,1171087200,21400,21400,21400,21400,140
20230829,105800,1168091200,21400,21350,21400,21350,422
20230829,105700,1159069800,21350,21400,21400,21350,90
20230829,105600,1157147700,21350,21400,21400,21350,34
20230829,105500,1156421750,21350,21400,21400,21350,198
20230829,105400,1152189350,21400,21400,21400,21400,6
20230829,105300,1152060950,21400,21400,21400,21400,11
20230829,105200,1151825550,21350,21400,21400,21350,274
20230829,105100,1145970650,21400,21400,21400,21400,21
20230829,105000,1145521250,21400,21400,21400,21350,173
20230829,104900,1141823800,21400,21400,21400,21400,2
20230829,104800,1141781000,21400,21400,21400,21350,165
20230829,104700,1138250750,21400,21400,21400,21400,686
20230829,104600,1123570350,21400,21400,21400,21400,2
20230829,104500,1123527550,21350,21350,21350,21350,15
20230829,104400,1123207300,21350,21400,21400,21350,95
20230829,104300,1121178900,21400,21350,21400,21350,81
20230829,104200,1119446400,21350,21350,21350,21350,65
20230829,104100,1118058650,21350,21400,21400,21350,150
20230829,104000,1114855050,21400,21400,21400,21400,31
20230829,103900,1114191650,21350,21350,21350,21350,76
20230829,103800,1112569050,21350,21400,21400,21350,223
20230829,103700,1107805450,21350,21400,21400,21350,81
20230829,103600,1106073050,21450,21400,21450,21400,155
20230829,103500,1102754000,21400,21400,21400,21400,50
20230829,103400,1101684000,21400,21400,21450,21400,364
20230829,103300,1093891900,21400,21400,21400,21350,154
20230829,103200,1090600750,21350,21350,21350,21350,26
20230829,103100,1090045650,21400,21400,21400,21400,0
20230829,103000,1090045650,21400,21400,21450,21400,537
20230829,102900,1078541700,21400,21450,21450,21400,513
20230829,102800,1067563400,21450,21400,21450,21400,136
20230829,102700,1064651100,21450,21450,21450,21450,161
20230829,102600,1061197650,21400,21400,21400,21400,5
20230829,102500,1061090650,21400,21450,21450,21400,245
20230829,102400,1055846850,21400,21400,21400,21400,45
20230829,102300,1054883850,21400,21400,21400,21400,225
20230829,102200,1050068850,21400,21400,21450,21400,238
20230829,102100,1044969000,21450,21450,21450,21450,2
20230829,102000,1044926100,21450,21450,21450,21450,193
20230829,101900,1040786250,21400,21400,21400,21400,250
20230829,101800,1035436250,21400,21400,21400,21400,15
20230829,101700,1035115250,21450,21450,21450,21400,185
20230829,101600,1031150850,21400,21450,21450,21400,258
20230829,101500,1025627150,21450,21450,21450,21400,100
20230829,101400,1023482900,21450,21450,21450,21450,264
20230829,101300,1017820100,21450,21450,21450,21450,44
20230829,101200,1016876300,21450,21400,21450,21400,89
20230829,101100,1014971600,21450,21450,21450,21450,104
20230829,101000,1012740800,21500,21500,21500,21450,137
20230829,100900,1009800950,21500,21450,21500,21450,322
20230829,100800,1002892850,21450,21450,21500,21450,224
20230829,100700,998087900,21450,21450,21450,21400,106
20230829,100600,995815000,21450,21450,21450,21450,658
20230829,100500,981700900,21450,21450,21450,21400,346
20230829,100400,974279950,21450,21450,21450,21450,72
20230829,100300,972735550,21400,21350,21400,21350,237
20230829,100200,967670400,21400,21350,21400,21350,169
20230829,100100,964054550,21350,21450,21450,21350,3234
20230829,100000,894911450,21400,21400,21400,21400,503
20230829,095900,884147250,21450,21450,21450,21450,0
20230829,095800,884147250,21450,21450,21450,21400,187
20230829,095700,880145350,21450,21500,21500,21450,1569
20230829,095600,846489100,21500,21500,21500,21500,20
20230829,095500,846059100,21500,21500,21500,21450,217
20230829,095400,841399100,21500,21500,21500,21500,43
20230829,095300,840474600,21500,21450,21500,21400,1238
20230829,095200,813925800,21450,21500,21500,21450,135
20230829,095100,811029650,21450,21500,21500,21450,17
20230829,095000,810664900,21500,21450,21500,21450,290
20230829,094900,804444200,21450,21500,21500,21400,64
20230829,094800,803074300,21450,21400,21500,21400,413
20230829,094700,794210850,21400,21400,21400,21400,150
20230829,094600,791000850,21400,21400,21400,21400,171
20230829,094500,787341450,21450,21450,21450,21450,51
20230829,094400,786247500,21450,21450,21500,21400,413
20230829,094300,777395000,21450,21450,21450,21450,249
20230829,094200,772053950,21450,21450,21450,21450,16
20230829,094100,771710750,21450,21450,21450,21400,313
20230829,094000,765003450,21450,21450,21450,21450,36
20230829,093900,764231250,21400,21400,21400,21400,2
20230829,093800,764188450,21400,21450,21450,21400,345
20230829,093700,756796150,21400,21450,21450,21400,837
20230829,093600,738872000,21450,21450,21450,21450,3
20230829,093500,738807650,21450,21400,21450,21400,167
20230829,093400,735233800,21400,21400,21400,21400,1075
20230829,093300,712228800,21450,21450,21450,21400,696
20230829,093200,697333750,21450,21450,21450,21450,553
20230829,093100,685471900,21450,21450,21450,21400,295
20230829,093000,679144850,21450,21500,21500,21450,408
20230829,092900,670384100,21500,21500,21500,21500,210
20230829,092800,665869100,21450,21450,21450,21450,300
20230829,092700,659434100,21450,21450,21500,21450,376
20230829,092600,651353900,21450,21500,21500,21450,41
20230829,092500,650474100,21550,21500,21550,21500,296
20230829,092400,644110050,21450,21450,21450,21450,103
20230829,092300,641900700,21500,21550,21550,21450,961
20230829,092200,621241650,21500,21500,21550,21450,353
20230829,092100,613657050,21500,21550,21550,21500,333
20230829,092000,606497400,21550,21500,21550,21500,454
20230829,091900,596724500,21500,21550,21600,21500,411
20230829,091800,587868900,21600,21550,21600,21550,387
20230829,091700,579528700,21550,21550,21550,21500,730
20230829,091600,563801750,21550,21500,21550,21500,418
20230829,091500,554799350,21550,21550,21550,21500,389
20230829,091400,546429950,21550,21500,21550,21500,129
20230829,091300,543651450,21500,21500,21550,21500,361
20230829,091200,535883600,21500,21500,21500,21500,262
20230829,091100,530250600,21500,21400,21500,21400,4927
20230829,091000,424545800,21350,21350,21400,21300,195
20230829,090900,420385200,21400,21450,21450,21250,2651
20230829,090800,363846650,21450,21450,21500,21400,435
20230829,090700,354516200,21500,21450,21500,21450,247
20230829,090600,349217750,21450,21500,21500,21400,660
20230829,090500,335047900,21500,21500,21550,21450,1010
20230829,090400,313334150,21550,21650,21650,21550,1135
20230829,090300,288836250,21600,21650,21700,21600,4148
20230829,090200,198946550,21600,21600,21700,21550,3080
20230829,090100,132342750,21650,21500,21650,21450,3092
20230829,090000,65744800,21500,21400,21500,21400,3069