KissMeData/096530/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194600,4812723450,21550,21550,21550,21550,2768
20230828,194500,4812723450,21550,21550,21550,21550,0
20230828,194400,4812723450,21550,21550,21550,21550,0
20230828,194300,4812723450,21550,21550,21550,21550,0
20230828,194200,4812723450,21550,21550,21550,21550,0
20230828,194100,4812723450,21550,21550,21550,21550,0
20230828,194000,4812723450,21550,21550,21550,21550,0
20230828,193900,4812723450,21550,21550,21550,21550,0
20230828,193800,4812723450,21550,21550,21550,21550,0
20230828,193700,4812723450,21550,21550,21550,21550,0
20230828,193600,4812723450,21550,21550,21550,21550,0
20230828,193500,4812723450,21550,21550,21550,21550,0
20230828,193400,4812723450,21550,21550,21550,21550,0
20230828,193300,4812723450,21550,21550,21550,21550,0
20230828,193200,4812723450,21550,21550,21550,21550,0
20230828,193100,4812723450,21550,21550,21550,21550,0
20230828,193000,4812723450,21550,21550,21550,21550,0
20230828,192900,4812723450,21550,21550,21550,21550,0
20230828,192800,4812723450,21550,21550,21550,21550,0
20230828,192700,4812723450,21550,21550,21550,21550,0
20230828,192600,4812723450,21550,21550,21550,21550,0
20230828,192500,4812723450,21550,21550,21550,21550,0
20230828,192400,4812723450,21550,21550,21550,21550,0
20230828,192300,4812723450,21550,21550,21550,21550,0
20230828,192200,4812723450,21550,21550,21550,21550,0
20230828,192100,4812723450,21550,21550,21550,21550,0
20230828,192000,4812723450,21550,21550,21550,21550,0
20230828,191900,4812723450,21550,21550,21550,21550,0
20230828,191800,4812723450,21550,21550,21550,21550,0
20230828,191700,4812723450,21550,21550,21550,21550,0
20230828,191600,4812723450,21550,21550,21550,21550,2768
20230828,191500,4812723450,21550,21550,21550,21550,0
20230828,191400,4812723450,21550,21550,21550,21550,0
20230828,191300,4812723450,21550,21550,21550,21550,0
20230828,191200,4812723450,21550,21550,21550,21550,0
20230828,191100,4812723450,21550,21550,21550,21550,0
20230828,191000,4812723450,21550,21550,21550,21550,0
20230828,190900,4812723450,21550,21550,21550,21550,0
20230828,190800,4812723450,21550,21550,21550,21550,0
20230828,190700,4812723450,21550,21550,21550,21550,0
20230828,190600,4812723450,21550,21550,21550,21550,0
20230828,190500,4812723450,21550,21550,21550,21550,0
20230828,190400,4812723450,21550,21550,21550,21550,0
20230828,190300,4812723450,21550,21550,21550,21550,0
20230828,190200,4812723450,21550,21550,21550,21550,0
20230828,190100,4812723450,21550,21550,21550,21550,0
20230828,190000,4812723450,21550,21550,21550,21550,0
20230828,185900,4812723450,21550,21550,21550,21550,0
20230828,185800,4812723450,21550,21550,21550,21550,0
20230828,185700,4812723450,21550,21550,21550,21550,0
20230828,185600,4812723450,21550,21550,21550,21550,0
20230828,185500,4812723450,21550,21550,21550,21550,0
20230828,185400,4812723450,21550,21550,21550,21550,0
20230828,185300,4812723450,21550,21550,21550,21550,0
20230828,185200,4812723450,21550,21550,21550,21550,0
20230828,185100,4812723450,21550,21550,21550,21550,0
20230828,185000,4812723450,21550,21550,21550,21550,0
20230828,184900,4812723450,21550,21550,21550,21550,0
20230828,184800,4812723450,21550,21550,21550,21550,0
20230828,184700,4812723450,21550,21550,21550,21550,0
20230828,184600,4812723450,21550,21550,21550,21550,2768
20230828,184500,4812723450,21550,21550,21550,21550,0
20230828,184400,4812723450,21550,21550,21550,21550,0
20230828,184300,4812723450,21550,21550,21550,21550,0
20230828,184200,4812723450,21550,21550,21550,21550,0
20230828,184100,4812723450,21550,21550,21550,21550,0
20230828,184000,4812723450,21550,21550,21550,21550,0
20230828,183900,4812723450,21550,21550,21550,21550,0
20230828,183800,4812723450,21550,21550,21550,21550,0
20230828,183700,4812723450,21550,21550,21550,21550,0
20230828,183600,4812723450,21550,21550,21550,21550,0
20230828,183500,4812723450,21550,21550,21550,21550,0
20230828,183400,4812723450,21550,21550,21550,21550,0
20230828,183300,4812723450,21550,21550,21550,21550,0
20230828,183200,4812723450,21550,21550,21550,21550,0
20230828,183100,4812723450,21550,21550,21550,21550,0
20230828,183000,4812723450,21550,21550,21550,21550,0
20230828,182900,4812723450,21550,21550,21550,21550,0
20230828,182800,4812723450,21550,21550,21550,21550,0
20230828,182700,4812723450,21550,21550,21550,21550,0
20230828,182600,4812723450,21550,21550,21550,21550,0
20230828,182500,4812723450,21550,21550,21550,21550,0
20230828,182400,4812723450,21550,21550,21550,21550,0
20230828,182300,4812723450,21550,21550,21550,21550,0
20230828,182200,4812723450,21550,21550,21550,21550,0
20230828,182100,4812723450,21550,21550,21550,21550,0
20230828,182000,4812723450,21550,21550,21550,21550,0
20230828,181900,4812723450,21550,21550,21550,21550,0
20230828,181800,4812723450,21550,21550,21550,21550,0
20230828,181700,4812723450,21550,21550,21550,21550,0
20230828,181600,4812723450,21550,21550,21550,21550,2768
20230828,181500,4812723450,21550,21550,21550,21550,0
20230828,181400,4812723450,21550,21550,21550,21550,0
20230828,181300,4812723450,21550,21550,21550,21550,0
20230828,181200,4812723450,21550,21550,21550,21550,0
20230828,181100,4812723450,21550,21550,21550,21550,0
20230828,181000,4812723450,21550,21550,21550,21550,0
20230828,180900,4812723450,21550,21550,21550,21550,0
20230828,180800,4812723450,21550,21550,21550,21550,0
20230828,180700,4812723450,21550,21550,21550,21550,0
20230828,180600,4812723450,21550,21550,21550,21550,0
20230828,180500,4812723450,21550,21550,21550,21550,0
20230828,180400,4812723450,21550,21550,21550,21550,0
20230828,180300,4812723450,21550,21550,21550,21550,0
20230828,180200,4812723450,21550,21550,21550,21550,0
20230828,180100,4812723450,21550,21550,21550,21550,0
20230828,180000,4812723450,21550,21550,21550,21550,0
20230828,175900,4812723450,21550,21550,21550,21550,0
20230828,175800,4812723450,21550,21550,21550,21550,0
20230828,175700,4812723450,21550,21550,21550,21550,0
20230828,175600,4812723450,21550,21550,21550,21550,0
20230828,175500,4812723450,21550,21550,21550,21550,0
20230828,175400,4812723450,21550,21550,21550,21550,0
20230828,175300,4812723450,21550,21550,21550,21550,0
20230828,175200,4812723450,21550,21550,21550,21550,0
20230828,175100,4812723450,21550,21550,21550,21550,0
20230828,175000,4812723450,21550,21550,21550,21550,0
20230828,174900,4812723450,21550,21550,21550,21550,0
20230828,174800,4812723450,21550,21550,21550,21550,0
20230828,174700,4812723450,21550,21550,21550,21550,0
20230828,174600,4812723450,21550,21550,21550,21550,2768
20230828,174500,4812723450,21550,21550,21550,21550,0
20230828,174400,4812723450,21550,21550,21550,21550,0
20230828,174300,4812723450,21550,21550,21550,21550,0
20230828,174200,4812723450,21550,21550,21550,21550,0
20230828,174100,4812723450,21550,21550,21550,21550,0
20230828,174000,4812723450,21550,21550,21550,21550,0
20230828,173900,4812723450,21550,21550,21550,21550,0
20230828,173800,4812723450,21550,21550,21550,21550,0
20230828,173700,4812723450,21550,21550,21550,21550,0
20230828,173600,4812723450,21550,21550,21550,21550,0
20230828,173500,4812723450,21550,21550,21550,21550,0
20230828,173400,4812723450,21550,21550,21550,21550,0
20230828,173300,4812723450,21550,21550,21550,21550,0
20230828,173200,4812723450,21550,21550,21550,21550,0
20230828,173100,4812723450,21550,21550,21550,21550,0
20230828,173000,4812723450,21550,21550,21550,21550,0
20230828,172900,4812723450,21550,21550,21550,21550,0
20230828,172800,4812723450,21550,21550,21550,21550,0
20230828,172700,4812723450,21550,21550,21550,21550,0
20230828,172600,4812723450,21550,21550,21550,21550,0
20230828,172500,4812723450,21550,21550,21550,21550,0
20230828,172400,4812723450,21550,21550,21550,21550,0
20230828,172300,4812723450,21550,21550,21550,21550,0
20230828,172200,4812723450,21550,21550,21550,21550,0
20230828,172100,4812723450,21550,21550,21550,21550,0
20230828,172000,4812723450,21550,21550,21550,21550,0
20230828,171900,4812723450,21550,21550,21550,21550,0
20230828,171800,4812723450,21550,21550,21550,21550,0
20230828,171700,4812723450,21550,21550,21550,21550,0
20230828,171600,4812723450,21550,21550,21550,21550,2768
20230828,171500,4812723450,21550,21550,21550,21550,0
20230828,171400,4812723450,21550,21550,21550,21550,0
20230828,171300,4812723450,21550,21550,21550,21550,0
20230828,171200,4812723450,21550,21550,21550,21550,0
20230828,171100,4812723450,21550,21550,21550,21550,0
20230828,171000,4812723450,21550,21550,21550,21550,0
20230828,170900,4812723450,21550,21550,21550,21550,0
20230828,170800,4812723450,21550,21550,21550,21550,0
20230828,170700,4812723450,21550,21550,21550,21550,0
20230828,170600,4812723450,21550,21550,21550,21550,0
20230828,170500,4812723450,21550,21550,21550,21550,0
20230828,170400,4812723450,21550,21550,21550,21550,0
20230828,170300,4812723450,21550,21550,21550,21550,0
20230828,170200,4812723450,21550,21550,21550,21550,0
20230828,170100,4812723450,21550,21550,21550,21550,0
20230828,170000,4812723450,21550,21550,21550,21550,0
20230828,165900,4812723450,21550,21550,21550,21550,0
20230828,165800,4812723450,21550,21550,21550,21550,0
20230828,165700,4812723450,21550,21550,21550,21550,0
20230828,165600,4812723450,21550,21550,21550,21550,0
20230828,165500,4812723450,21550,21550,21550,21550,0
20230828,165400,4812723450,21550,21550,21550,21550,0
20230828,165300,4812723450,21550,21550,21550,21550,0
20230828,165200,4812723450,21550,21550,21550,21550,0
20230828,165100,4812723450,21550,21550,21550,21550,0
20230828,165000,4812723450,21550,21550,21550,21550,0
20230828,164900,4812723450,21550,21550,21550,21550,0
20230828,164800,4812723450,21550,21550,21550,21550,0
20230828,164700,4812723450,21550,21550,21550,21550,0
20230828,164600,4812723450,21550,21550,21550,21550,2768
20230828,164500,4812723450,21550,21550,21550,21550,0
20230828,164400,4812723450,21550,21550,21550,21550,0
20230828,164300,4812723450,21550,21550,21550,21550,0
20230828,164200,4812723450,21550,21550,21550,21550,0
20230828,164100,4812723450,21550,21550,21550,21550,0
20230828,164000,4812723450,21550,21550,21550,21550,0
20230828,163900,4812723450,21550,21550,21550,21550,0
20230828,163800,4812723450,21550,21550,21550,21550,0
20230828,163700,4812723450,21550,21550,21550,21550,0
20230828,163600,4812723450,21550,21550,21550,21550,0
20230828,163500,4812723450,21550,21550,21550,21550,0
20230828,163400,4812723450,21550,21550,21550,21550,0
20230828,163300,4812723450,21550,21550,21550,21550,0
20230828,163200,4812723450,21550,21550,21550,21550,0
20230828,163100,4812723450,21550,21550,21550,21550,0
20230828,163000,4812723450,21550,21550,21550,21550,0
20230828,162900,4812723450,21550,21550,21550,21550,0
20230828,162800,4812723450,21550,21550,21550,21550,0
20230828,162700,4812723450,21550,21550,21550,21550,0
20230828,162600,4812723450,21550,21550,21550,21550,0
20230828,162500,4812723450,21550,21550,21550,21550,0
20230828,162400,4812723450,21550,21550,21550,21550,0
20230828,162300,4812723450,21550,21550,21550,21550,0
20230828,162200,4812723450,21550,21550,21550,21550,0
20230828,162100,4812723450,21550,21550,21550,21550,0
20230828,162000,4812723450,21550,21550,21550,21550,0
20230828,161900,4812723450,21550,21550,21550,21550,0
20230828,161800,4812723450,21550,21550,21550,21550,0
20230828,161700,4812723450,21550,21550,21550,21550,0
20230828,161600,4812723450,21550,21550,21550,21550,2768
20230828,161500,4812723450,21550,21550,21550,21550,0
20230828,161400,4812723450,21550,21550,21550,21550,0
20230828,161300,4812723450,21550,21550,21550,21550,0
20230828,161200,4812723450,21550,21550,21550,21550,0
20230828,161100,4812723450,21550,21550,21550,21550,0
20230828,161000,4812723450,21550,21550,21550,21550,0
20230828,160900,4812723450,21550,21550,21550,21550,0
20230828,160800,4812723450,21550,21550,21550,21550,0
20230828,160700,4812723450,21550,21550,21550,21550,0
20230828,160600,4812723450,21550,21550,21550,21550,0
20230828,160500,4812723450,21550,21550,21550,21550,0
20230828,160400,4812723450,21550,21550,21550,21550,0
20230828,160300,4812723450,21550,21550,21550,21550,0
20230828,160200,4812723450,21550,21550,21550,21550,0
20230828,160100,4812723450,21550,21550,21550,21550,0
20230828,160000,4812723450,21550,21550,21550,21550,0
20230828,155900,4812723450,21550,21550,21550,21550,0
20230828,155800,4812723450,21550,21550,21550,21550,0
20230828,155700,4812723450,21550,21550,21550,21550,0
20230828,155600,4812723450,21550,21550,21550,21550,0
20230828,155500,4812723450,21550,21550,21550,21550,0
20230828,155400,4812723450,21550,21550,21550,21550,0
20230828,155300,4812723450,21550,21550,21550,21550,0
20230828,155200,4812723450,21550,21550,21550,21550,0
20230828,155100,4812723450,21550,21550,21550,21550,0
20230828,155000,4812723450,21550,21550,21550,21550,0
20230828,154900,4812723450,21550,21550,21550,21550,0
20230828,154800,4812723450,21550,21550,21550,21550,0
20230828,154700,4812723450,21550,21550,21550,21550,0
20230828,154600,4812723450,21550,21550,21550,21550,2768
20230828,154500,4812723450,21550,21550,21550,21550,0
20230828,154400,4812723450,21550,21550,21550,21550,0
20230828,154300,4812723450,21550,21550,21550,21550,0
20230828,154200,4812723450,21550,21550,21550,21550,0
20230828,154100,4812723450,21550,21550,21550,21550,0
20230828,154000,4812723450,21550,21550,21550,21550,0
20230828,153900,4812723450,21550,21550,21550,21550,0
20230828,153800,4812723450,21550,21550,21550,21550,0
20230828,153700,4812723450,21550,21550,21550,21550,0
20230828,153600,4812723450,21550,21550,21550,21550,0
20230828,153500,4812723450,21550,21550,21550,21550,0
20230828,153400,4812723450,21550,21550,21550,21550,0
20230828,153300,4812723450,21550,21550,21550,21550,0
20230828,153200,4812723450,21550,21550,21550,21550,0
20230828,153100,4812723450,21550,21550,21550,21550,0
20230828,153000,4812723450,21550,21550,21550,21550,2768
20230828,152900,4753073050,21600,21600,21600,21600,0
20230828,152800,4753073050,21600,21600,21600,21600,0
20230828,152700,4753073050,21600,21600,21600,21600,0
20230828,152600,4753073050,21600,21600,21600,21600,0
20230828,152500,4753073050,21600,21600,21600,21600,0
20230828,152400,4753073050,21600,21600,21600,21600,0
20230828,152300,4753073050,21600,21600,21600,21600,0
20230828,152200,4753073050,21600,21600,21600,21600,0
20230828,152100,4753073050,21600,21600,21600,21600,0
20230828,152000,4753073050,21600,21600,21600,21600,0
20230828,151900,4753073050,21600,21600,21600,21550,1202
20230828,151800,4727157350,21550,21600,21600,21550,45
20230828,151700,4726186400,21600,21550,21600,21550,3729
20230828,151600,4645749600,21550,21500,21550,21500,1140
20230828,151500,4621185400,21550,21500,21550,21500,77
20230828,151400,4619526250,21550,21500,21550,21500,249
20230828,151300,4614171650,21500,21500,21500,21500,600
20230828,151200,4601271650,21550,21550,21600,21500,161
20230828,151100,4597800750,21550,21550,21600,21550,986
20230828,151000,4576549500,21600,21600,21600,21550,41
20230828,150900,4575665800,21600,21550,21600,21550,169
20230828,150800,4572018400,21600,21550,21600,21550,174
20230828,150700,4568264500,21550,21550,21600,21550,105
20230828,150600,4566001450,21550,21600,21600,21550,63
20230828,150500,4564641650,21550,21550,21550,21550,20
20230828,150400,4564210650,21550,21550,21550,21550,306
20230828,150300,4557616350,21550,21550,21600,21550,1470
20230828,150200,4525935700,21550,21550,21550,21550,127
20230828,150100,4523198850,21550,21550,21550,21550,238
20230828,150000,4518069950,21600,21600,21600,21600,1
20230828,145900,4518048350,21600,21550,21600,21550,43
20230828,145800,4517119600,21600,21550,21600,21550,174
20230828,145700,4513368700,21600,21600,21600,21600,46
20230828,145600,4512375100,21550,21600,21600,21550,165
20230828,145500,4508817200,21600,21550,21600,21550,61
20230828,145400,4507502500,21550,21600,21600,21550,3
20230828,145300,4507437800,21600,21550,21600,21550,296
20230828,145200,4501044450,21600,21600,21600,21600,100
20230828,145100,4498884450,21550,21550,21550,21550,250
20230828,145000,4493496950,21600,21600,21600,21600,0
20230828,144900,4493496950,21600,21550,21600,21500,116
20230828,144800,4490996100,21600,21500,21600,21500,82
20230828,144700,4489229350,21500,21550,21550,21500,762
20230828,144600,4472837250,21550,21500,21550,21500,157
20230828,144500,4469454150,21550,21550,21550,21500,485
20230828,144400,4459005400,21500,21550,21550,21500,6
20230828,144300,4458876150,21500,21550,21550,21500,55
20230828,144200,4457691300,21550,21550,21550,21550,722
20230828,144100,4442132200,21550,21550,21550,21550,538
20230828,144000,4430538300,21600,21600,21600,21600,44
20230828,143900,4429587900,21550,21550,21550,21550,88
20230828,143800,4427691500,21550,21550,21550,21550,271
20230828,143700,4421851450,21550,21550,21550,21550,33
20230828,143600,4421140300,21550,21500,21550,21500,138
20230828,143500,4418172800,21500,21500,21500,21500,51
20230828,143400,4417076300,21500,21600,21600,21500,60
20230828,143300,4415784550,21550,21550,21550,21550,35
20230828,143200,4415030300,21550,21550,21550,21550,161
20230828,143100,4411560750,21550,21550,21550,21550,190
20230828,143000,4407466250,21550,21500,21550,21500,241
20230828,142900,4402272750,21550,21550,21550,21550,1
20230828,142800,4402251200,21550,21500,21550,21500,239
20230828,142700,4397110200,21500,21550,21550,21500,16
20230828,142600,4396765650,21550,21600,21600,21550,409
20230828,142500,4387949400,21550,21550,21550,21550,15
20230828,142400,4387626150,21550,21550,21550,21550,1
20230828,142300,4387604600,21550,21550,21550,21550,142
20230828,142200,4384544500,21550,21550,21550,21550,5
20230828,142100,4384436750,21500,21500,21500,21500,10
20230828,142000,4384221750,21550,21550,21550,21550,100
20230828,141900,4382066750,21550,21550,21550,21550,9
20230828,141800,4381872800,21550,21550,21550,21550,0
20230828,141700,4381872800,21550,21550,21550,21550,1
20230828,141600,4381851250,21550,21550,21600,21550,201
20230828,141500,4377519600,21550,21550,21550,21550,33
20230828,141400,4376808450,21550,21550,21550,21550,189
20230828,141300,4372735500,21550,21550,21600,21550,95
20230828,141200,4370686150,21550,21550,21550,21550,144
20230828,141100,4367582950,21600,21550,21600,21550,118
20230828,141000,4365037150,21600,21600,21600,21450,104
20230828,140900,4362802600,21600,21600,21600,21600,93
20230828,140800,4360793800,21600,21550,21600,21550,167
20230828,140700,4357193200,21550,21450,21550,21450,1947
20230828,140600,4315311100,21500,21500,21500,21500,0
20230828,140500,4315311100,21500,21500,21500,21500,5
20230828,140400,4315203600,21500,21500,21500,21500,0
20230828,140300,4315203600,21500,21450,21500,21450,113
20230828,140200,4312777600,21450,21500,21500,21450,782
20230828,140100,4295985900,21500,21550,21550,21500,241
20230828,140000,4290803900,21550,21500,21550,21500,128
20230828,135900,4288045600,21500,21500,21500,21500,0
20230828,135800,4288045600,21500,21500,21500,21500,24
20230828,135700,4287529600,21500,21500,21550,21500,212
20230828,135600,4282969450,21550,21550,21550,21500,322
20230828,135500,4276035850,21550,21550,21550,21550,5
20230828,135400,4275928100,21550,21600,21600,21550,320
20230828,135300,4269030000,21500,21500,21500,21500,0
20230828,135200,4269030000,21500,21550,21550,21500,307
20230828,135100,4262425800,21500,21500,21500,21500,0
20230828,135000,4262425800,21500,21550,21550,21500,1142
20230828,134900,4237845850,21550,21550,21550,21550,90
20230828,134800,4235906350,21550,21600,21600,21550,570
20230828,134700,4223614500,21600,21550,21600,21550,248
20230828,134600,4218257950,21550,21550,21600,21550,86
20230828,134500,4216401000,21600,21550,21600,21550,33
20230828,134400,4215688700,21550,21550,21600,21550,92
20230828,134300,4213704000,21550,21600,21600,21550,198
20230828,134200,4209428500,21550,21600,21600,21550,121
20230828,134100,4206820700,21550,21550,21550,21550,240
20230828,134000,4201648700,21550,21550,21550,21550,0
20230828,133900,4201648700,21550,21550,21550,21550,273
20230828,133800,4195765550,21600,21600,21600,21600,43
20230828,133700,4194836750,21550,21550,21550,21550,77
20230828,133600,4193177400,21550,21600,21600,21500,21
20230828,133500,4192724850,21600,21600,21600,21600,0
20230828,133400,4192724850,21600,21550,21600,21550,652
20230828,133300,4178672150,21550,21550,21550,21550,722
20230828,133200,4163113050,21550,21550,21550,21550,90
20230828,133100,4161173550,21600,21550,21600,21550,69
20230828,133000,4159684300,21550,21550,21550,21550,0
20230828,132900,4159684300,21550,21550,21550,21550,1
20230828,132800,4159662750,21550,21650,21650,21550,631
20230828,132700,4146045800,21600,21600,21600,21600,29
20230828,132600,4145419400,21550,21600,21600,21550,465
20230828,132500,4135377750,21650,21650,21650,21650,0
20230828,132400,4135377750,21650,21650,21650,21650,42
20230828,132300,4134468450,21600,21600,21600,21600,51
20230828,132200,4133366850,21600,21600,21600,21600,95
20230828,132100,4131314850,21650,21650,21650,21550,1129
20230828,132000,4106942100,21650,21650,21650,21650,0
20230828,131900,4106942100,21650,21650,21650,21650,0
20230828,131800,4106942100,21650,21650,21650,21650,43
20230828,131700,4106011150,21600,21600,21600,21600,3
20230828,131600,4105946350,21650,21650,21650,21650,140
20230828,131500,4102915350,21650,21650,21650,21650,102
20230828,131400,4100707050,21650,21650,21650,21650,595
20230828,131300,4087825300,21650,21650,21650,21650,167
20230828,131200,4084209750,21650,21650,21650,21650,1148
20230828,131100,4059355550,21650,21650,21650,21600,160
20230828,131000,4055893550,21650,21650,21650,21650,61
20230828,130900,4054572900,21600,21550,21650,21550,1365
20230828,130800,4025088600,21600,21550,21600,21550,231
20230828,130700,4020103050,21550,21550,21550,21550,258
20230828,130600,4014543150,21600,21600,21600,21600,0
20230828,130500,4014543150,21600,21600,21600,21550,348
20230828,130400,4007026400,21600,21600,21600,21600,122
20230828,130300,4004391200,21600,21600,21600,21600,0
20230828,130200,4004391200,21600,21600,21600,21600,16
20230828,130100,4004045600,21600,21600,21600,21600,249
20230828,130000,3998667200,21600,21650,21650,21600,914
20230828,125900,3978923400,21650,21600,21650,21600,674
20230828,125800,3964348550,21650,21650,21650,21650,43
20230828,125700,3963417600,21600,21600,21600,21600,0
20230828,125600,3963417600,21600,21600,21600,21600,17
20230828,125500,3963050400,21600,21600,21600,21600,305
20230828,125400,3956462400,21600,21600,21600,21600,437
20230828,125300,3947023200,21600,21600,21600,21600,251
20230828,125200,3941601600,21650,21600,21650,21600,3717
20230828,125100,3861292050,21600,21550,21600,21550,93
20230828,125000,3859285750,21600,21550,21600,21550,71
20230828,124900,3857755200,21600,21600,21600,21600,14
20230828,124800,3857452800,21600,21600,21600,21600,161
20230828,124700,3853975200,21550,21550,21550,21550,316
20230828,124600,3847165400,21550,21550,21550,21550,50
20230828,124500,3846087900,21550,21550,21550,21550,253
20230828,124400,3840635750,21550,21550,21550,21550,48
20230828,124300,3839601350,21550,21550,21550,21550,0
20230828,124200,3839601350,21550,21550,21600,21550,262
20230828,124100,3833953150,21550,21550,21550,21550,288
20230828,124000,3827746750,21550,21550,21550,21550,0
20230828,123900,3827746750,21550,21550,21550,21550,190
20230828,123800,3823652250,21550,21500,21550,21500,273
20230828,123700,3817782650,21550,21550,21550,21550,532
20230828,123600,3806318050,21550,21550,21550,21550,273
20230828,123500,3800434900,21600,21600,21600,21600,43
20230828,123400,3799506100,21600,21600,21600,21600,0
20230828,123300,3799506100,21600,21600,21600,21600,1
20230828,123200,3799484500,21600,21600,21600,21600,42
20230828,123100,3798577300,21600,21550,21600,21550,211
20230828,123000,3794030150,21550,21550,21550,21550,248
20230828,122900,3788685750,21550,21550,21550,21550,94
20230828,122800,3786660050,21550,21550,21550,21550,169
20230828,122700,3783018100,21550,21600,21600,21550,89
20230828,122600,3781100100,21550,21550,21550,21550,311
20230828,122500,3774398050,21600,21550,21600,21550,137
20230828,122400,3771443600,21550,21550,21550,21500,1589
20230828,122300,3737205650,21500,21550,21550,21400,3710
20230828,122200,3657617350,21500,21550,21550,21500,76
20230828,122100,3655979650,21500,21500,21550,21500,399
20230828,122000,3647401100,21500,21550,21550,21500,500
20230828,121900,3636639150,21500,21500,21550,21500,391
20230828,121800,3628230550,21550,21500,21550,21500,34
20230828,121700,3627499500,21500,21500,21500,21500,1617
20230828,121600,3592734000,21500,21500,21500,21500,160
20230828,121500,3589294000,21550,21500,21550,21500,143
20230828,121400,3586217350,21500,21500,21550,21500,430
20230828,121300,3576972100,21550,21550,21550,21550,78
20230828,121200,3575291200,21550,21550,21550,21550,99
20230828,121100,3573157750,21500,21500,21500,21500,0
20230828,121000,3573157750,21500,21500,21500,21500,69
20230828,120900,3571674250,21550,21550,21550,21550,66
20230828,120800,3570251950,21550,21550,21600,21550,44
20230828,120700,3569303500,21550,21550,21600,21550,594
20230828,120600,3556502550,21550,21550,21600,21550,376
20230828,120500,3548397650,21550,21550,21550,21550,388
20230828,120400,3540036250,21550,21600,21600,21550,922
20230828,120300,3520167100,21550,21550,21550,21550,634
20230828,120200,3506504400,21600,21600,21600,21600,124
20230828,120100,3503826000,21600,21600,21600,21550,116
20230828,120000,3501323200,21600,21550,21600,21550,1122
20230828,115900,3477142550,21550,21550,21550,21550,104
20230828,115800,3474901350,21500,21500,21500,21500,1869
20230828,115700,3434717850,21500,21500,21500,21500,92
20230828,115600,3432739850,21500,21500,21500,21500,109
20230828,115500,3430396350,21450,21450,21450,21450,9
20230828,115400,3430203300,21450,21500,21500,21450,139
20230828,115300,3427219800,21500,21500,21500,21500,60
20230828,115200,3425929800,21500,21450,21500,21450,499
20230828,115100,3415206200,21500,21500,21500,21500,0
20230828,115000,3415206200,21500,21500,21500,21500,0
20230828,114900,3415206200,21500,21500,21500,21500,62
20230828,114800,3413873200,21450,21450,21450,21450,3
20230828,114700,3413808850,21450,21500,21500,21450,43
20230828,114600,3412884650,21400,21450,21450,21400,90
20230828,114500,3410956250,21450,21450,21450,21450,51
20230828,114400,3409862300,21450,21450,21450,21450,205
20230828,114300,3405465050,21500,21450,21500,21450,70
20230828,114200,3403960300,21450,21450,21450,21450,341
20230828,114100,3396645850,21450,21450,21450,21450,50
20230828,114000,3395573350,21450,21450,21450,21450,853
20230828,113900,3377276500,21400,21400,21400,21400,13
20230828,113800,3376998300,21400,21400,21400,21400,10
20230828,113700,3376784300,21400,21400,21400,21400,2
20230828,113600,3376741500,21450,21400,21450,21400,60
20230828,113500,3375455400,21400,21400,21400,21400,1
20230828,113400,3375434000,21400,21450,21450,21400,736
20230828,113300,3359673600,21450,21450,21450,21450,92
20230828,113200,3357700200,21450,21450,21450,21450,50
20230828,113100,3356627700,21450,21450,21450,21450,51
20230828,113000,3355533750,21450,21400,21450,21400,170
20230828,112900,3351889000,21450,21450,21450,21450,284
20230828,112800,3345797200,21450,21400,21450,21400,1651
20230828,112700,3310383400,21450,21450,21450,21450,312
20230828,112600,3303691000,21450,21450,21450,21450,88
20230828,112500,3301803400,21400,21400,21400,21400,252
20230828,112400,3296410600,21400,21400,21400,21400,72
20230828,112300,3294869800,21400,21450,21450,21400,195
20230828,112200,3290691500,21450,21450,21450,21450,10
20230828,112100,3290477000,21450,21450,21450,21450,0
20230828,112000,3290477000,21450,21400,21450,21400,43
20230828,111900,3289554700,21400,21400,21400,21400,0
20230828,111800,3289554700,21400,21400,21400,21400,204
20230828,111700,3285189100,21450,21450,21450,21450,547
20230828,111600,3273455950,21400,21350,21400,21300,5747
20230828,111500,3150949450,21400,21400,21400,21350,657
20230828,111400,3136919650,21400,21400,21400,21400,838
20230828,111300,3118986450,21450,21400,21450,21400,61
20230828,111200,3117678400,21400,21400,21400,21400,11
20230828,111100,3117443000,21400,21450,21450,21400,152
20230828,111000,3114190150,21450,21450,21450,21400,221
20230828,110900,3109457600,21450,21450,21450,21450,11
20230828,110800,3109221650,21450,21400,21450,21400,10
20230828,110700,3109007450,21400,21450,21450,21400,62
20230828,110600,3107678350,21450,21400,21450,21400,283
20230828,110500,3101619850,21400,21400,21400,21400,273
20230828,110400,3095777650,21400,21450,21450,21400,146
20230828,110300,3092650950,21400,21400,21400,21400,190
20230828,110200,3088584950,21400,21400,21450,21400,445
20230828,110100,3079061700,21400,21450,21450,21400,25
20230828,110000,3078525500,21450,21450,21450,21450,73
20230828,105900,3076959650,21450,21400,21500,21400,122
20230828,105800,3074343250,21450,21450,21450,21400,382
20230828,105700,3066150350,21450,21450,21500,21450,798
20230828,105600,3049023600,21500,21450,21500,21450,1348
20230828,105500,3020084000,21450,21450,21450,21450,1
20230828,105400,3020062550,21450,21500,21500,21450,102
20230828,105300,3017872550,21500,21450,21500,21450,170
20230828,105200,3014223550,21500,21450,21500,21400,316
20230828,105100,3007453100,21450,21400,21500,21400,4144
20230828,105000,2918645400,21400,21400,21450,21350,4312
20230828,104900,2826389900,21400,21350,21400,21350,1276
20230828,104800,2799130550,21400,21400,21450,21400,764
20230828,104700,2782780800,21400,21450,21450,21400,1218
20230828,104600,2756714950,21450,21500,21500,21450,220
20230828,104500,2751990950,21500,21450,21500,21400,326
20230828,104400,2744988750,21450,21350,21500,21350,7163
20230828,104300,2591436700,21350,21400,21400,21350,1188
20230828,104200,2566070900,21400,21400,21400,21400,90
20230828,104100,2564144900,21400,21450,21450,21400,69
20230828,104000,2562665400,21400,21400,21400,21400,1
20230828,103900,2562644000,21400,21300,21400,21300,3315
20230828,103800,2491838550,21350,21350,21350,21350,31
20230828,103700,2491176700,21350,21300,21350,21300,152
20230828,103600,2487937000,21300,21350,21350,21300,572
20230828,103500,2475753300,21300,21350,21350,21300,2968
20230828,103400,2412504000,21350,21350,21350,21350,1136
20230828,103300,2388250400,21400,21400,21400,21350,34
20230828,103200,2387523350,21350,21350,21350,21350,5
20230828,103100,2387416600,21400,21400,21400,21400,335
20230828,103000,2380247600,21400,21400,21450,21400,1641
20230828,102900,2345129200,21450,21400,21450,21350,87
20230828,102800,2343263700,21400,21400,21450,21400,146
20230828,102700,2340137200,21400,21400,21450,21400,1808
20230828,102600,2301415550,21350,21350,21400,21350,1615
20230828,102500,2266922250,21350,21350,21350,21350,33
20230828,102400,2266217700,21400,21300,21400,21250,2033
20230828,102300,2222907550,21300,21350,21350,21300,634
20230828,102200,2209399650,21350,21350,21350,21350,12
20230828,102100,2209143450,21400,21400,21400,21350,216
20230828,102000,2204531300,21400,21350,21400,21350,3758
20230828,101900,2124256400,21350,21350,21400,21350,1397
20230828,101800,2094407950,21300,21300,21300,21250,1206
20230828,101700,2068720200,21300,21300,21350,21300,2488
20230828,101600,2015721750,21300,21300,21300,21250,2523
20230828,101500,1961982350,21300,21300,21300,21300,771
20230828,101400,1945560050,21300,21250,21350,21250,2114
20230828,101300,1900579600,21250,21250,21300,21250,1774
20230828,101200,1862843550,21300,21300,21300,21250,1232
20230828,101100,1836653250,21300,21300,21300,21250,1908
20230828,101000,1796093950,21300,21300,21350,21300,425
20230828,100900,1787036400,21350,21350,21350,21350,305
20230828,100800,1780524650,21350,21350,21400,21350,1060
20230828,100700,1757889950,21350,21400,21400,21350,84
20230828,100600,1756093700,21350,21350,21400,21350,318
20230828,100500,1749304350,21350,21350,21350,21350,220
20230828,100400,1744607350,21350,21300,21350,21250,941
20230828,100300,1724583350,21250,21250,21250,21250,195
20230828,100200,1720439600,21250,21250,21300,21250,231
20230828,100100,1715524850,21250,21250,21250,21200,175
20230828,100000,1711808100,21300,21300,21300,21300,286
20230828,095900,1705716300,21250,21200,21250,21200,414
20230828,095800,1696931550,21200,21250,21250,21200,135
20230828,095700,1694067400,21200,21200,21200,21150,1431
20230828,095600,1663775200,21200,21200,21200,21150,478
20230828,095500,1653641850,21150,21150,21250,21150,3833
20230828,095400,1572528350,21200,21250,21250,21150,1926
20230828,095300,1531760550,21250,21200,21250,21150,642
20230828,095200,1518150550,21200,21200,21200,21150,554
20230828,095100,1506406750,21200,21200,21200,21150,333
20230828,095000,1499358150,21200,21200,21200,21150,443
20230828,094900,1489968300,21200,21150,21200,21150,428
20230828,094800,1480913150,21150,21200,21200,21150,5029
20230828,094700,1374299650,21250,21250,21250,21200,1621
20230828,094600,1339858050,21250,21250,21300,21200,928
20230828,094500,1320169600,21250,21250,21250,21200,3535
20230828,094400,1245054450,21250,21300,21300,21200,1582
20230828,094300,1211438850,21250,21250,21250,21250,160
20230828,094200,1208038850,21250,21300,21300,21250,705
20230828,094100,1193036950,21300,21250,21300,21250,216
20230828,094000,1188446900,21250,21200,21250,21200,158
20230828,093900,1185090800,21200,21300,21300,21200,3072
20230828,093800,1119815900,21300,21300,21350,21250,3431
20230828,093700,1046751550,21300,21300,21300,21250,100
20230828,093600,1044622050,21300,21250,21300,21250,193
20230828,093500,1040518250,21250,21250,21250,21200,1983
20230828,093400,998379550,21250,21200,21250,21200,101
20230828,093300,996237650,21250,21200,21250,21200,1445
20230828,093200,965600550,21250,21250,21250,21200,1434
20230828,093100,935193750,21250,21250,21250,21200,1819
20230828,093000,896629900,21250,21250,21300,21200,2324
20230828,092900,847258450,21300,21300,21300,21250,70
20230828,092800,845769400,21250,21300,21300,21250,825
20230828,092700,828223150,21300,21300,21300,21250,983
20230828,092600,807330450,21300,21300,21300,21250,1999
20230828,092500,764844200,21300,21350,21350,21300,2547
20230828,092400,710589150,21350,21350,21350,21300,597
20230828,092300,697843650,21350,21350,21400,21300,800
20230828,092200,680767800,21400,21450,21450,21350,3159
20230828,092100,613280350,21450,21350,21500,21350,330
20230828,092000,606210450,21450,21450,21450,21400,714
20230828,091900,590927600,21450,21450,21450,21450,51
20230828,091800,589833650,21450,21400,21450,21350,386
20230828,091700,581570450,21400,21450,21450,21400,2505
20230828,091600,527961050,21450,21400,21450,21400,983
20230828,091500,506917000,21450,21500,21500,21400,735
20230828,091400,491151950,21500,21500,21500,21450,576
20230828,091300,478788500,21500,21500,21500,21500,29
20230828,091200,478165000,21450,21500,21500,21450,1055
20230828,091100,455501200,21600,21550,21600,21500,641
20230828,091000,441708300,21500,21500,21550,21500,413
20230828,090900,432828550,21500,21600,21700,21500,2737
20230828,090800,373718600,21600,21600,21600,21500,463
20230828,090700,363750500,21500,21550,21600,21500,1068
20230828,090600,340770050,21550,21700,21700,21550,2556
20230828,090500,285433650,21700,21600,21700,21600,848
20230828,090400,267054350,21650,21700,21700,21600,1635
20230828,090300,231677700,21700,21800,21800,21650,2620
20230828,090200,174757900,21800,21800,21850,21750,2394
20230828,090100,122567550,21800,21700,21800,21600,2221
20230828,090000,74323000,21600,21650,21700,21600,3347