KissMeData/200880/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,7806762100,21100,21100,21100,21100,5300
20230814,201300,7806762100,21100,21100,21100,21100,0
20230814,201200,7806762100,21100,21100,21100,21100,0
20230814,201100,7806762100,21100,21100,21100,21100,0
20230814,201000,7806762100,21100,21100,21100,21100,0
20230814,200900,7806762100,21100,21100,21100,21100,0
20230814,200800,7806762100,21100,21100,21100,21100,0
20230814,200700,7806762100,21100,21100,21100,21100,0
20230814,200600,7806762100,21100,21100,21100,21100,0
20230814,200500,7806762100,21100,21100,21100,21100,0
20230814,200400,7806762100,21100,21100,21100,21100,0
20230814,200300,7806762100,21100,21100,21100,21100,0
20230814,200200,7806762100,21100,21100,21100,21100,0
20230814,200100,7806762100,21100,21100,21100,21100,0
20230814,200000,7806762100,21100,21100,21100,21100,0
20230814,195900,7806762100,21100,21100,21100,21100,0
20230814,195800,7806762100,21100,21100,21100,21100,0
20230814,195700,7806762100,21100,21100,21100,21100,0
20230814,195600,7806762100,21100,21100,21100,21100,0
20230814,195500,7806762100,21100,21100,21100,21100,0
20230814,195400,7806762100,21100,21100,21100,21100,0
20230814,195300,7806762100,21100,21100,21100,21100,0
20230814,195200,7806762100,21100,21100,21100,21100,0
20230814,195100,7806762100,21100,21100,21100,21100,0
20230814,195000,7806762100,21100,21100,21100,21100,0
20230814,194900,7806762100,21100,21100,21100,21100,0
20230814,194800,7806762100,21100,21100,21100,21100,0
20230814,194700,7806762100,21100,21100,21100,21100,0
20230814,194600,7806762100,21100,21100,21100,21100,0
20230814,194500,7806762100,21100,21100,21100,21100,0
20230814,194400,7806762100,21100,21100,21100,21100,5300
20230814,194300,7806762100,21100,21100,21100,21100,0
20230814,194200,7806762100,21100,21100,21100,21100,0
20230814,194100,7806762100,21100,21100,21100,21100,0
20230814,194000,7806762100,21100,21100,21100,21100,0
20230814,193900,7806762100,21100,21100,21100,21100,0
20230814,193800,7806762100,21100,21100,21100,21100,0
20230814,193700,7806762100,21100,21100,21100,21100,0
20230814,193600,7806762100,21100,21100,21100,21100,0
20230814,193500,7806762100,21100,21100,21100,21100,0
20230814,193400,7806762100,21100,21100,21100,21100,0
20230814,193300,7806762100,21100,21100,21100,21100,0
20230814,193200,7806762100,21100,21100,21100,21100,0
20230814,193100,7806762100,21100,21100,21100,21100,0
20230814,193000,7806762100,21100,21100,21100,21100,0
20230814,192900,7806762100,21100,21100,21100,21100,0
20230814,192800,7806762100,21100,21100,21100,21100,0
20230814,192700,7806762100,21100,21100,21100,21100,0
20230814,192600,7806762100,21100,21100,21100,21100,0
20230814,192500,7806762100,21100,21100,21100,21100,0
20230814,192400,7806762100,21100,21100,21100,21100,0
20230814,192300,7806762100,21100,21100,21100,21100,0
20230814,192200,7806762100,21100,21100,21100,21100,0
20230814,192100,7806762100,21100,21100,21100,21100,0
20230814,192000,7806762100,21100,21100,21100,21100,0
20230814,191900,7806762100,21100,21100,21100,21100,0
20230814,191800,7806762100,21100,21100,21100,21100,0
20230814,191700,7806762100,21100,21100,21100,21100,0
20230814,191600,7806762100,21100,21100,21100,21100,0
20230814,191500,7806762100,21100,21100,21100,21100,0
20230814,191400,7806762100,21100,21100,21100,21100,5300
20230814,191300,7806762100,21100,21100,21100,21100,0
20230814,191200,7806762100,21100,21100,21100,21100,0
20230814,191100,7806762100,21100,21100,21100,21100,0
20230814,191000,7806762100,21100,21100,21100,21100,0
20230814,190900,7806762100,21100,21100,21100,21100,0
20230814,190800,7806762100,21100,21100,21100,21100,0
20230814,190700,7806762100,21100,21100,21100,21100,0
20230814,190600,7806762100,21100,21100,21100,21100,0
20230814,190500,7806762100,21100,21100,21100,21100,0
20230814,190400,7806762100,21100,21100,21100,21100,0
20230814,190300,7806762100,21100,21100,21100,21100,0
20230814,190200,7806762100,21100,21100,21100,21100,0
20230814,190100,7806762100,21100,21100,21100,21100,0
20230814,190000,7806762100,21100,21100,21100,21100,0
20230814,185900,7806762100,21100,21100,21100,21100,0
20230814,185800,7806762100,21100,21100,21100,21100,0
20230814,185700,7806762100,21100,21100,21100,21100,0
20230814,185600,7806762100,21100,21100,21100,21100,0
20230814,185500,7806762100,21100,21100,21100,21100,0
20230814,185400,7806762100,21100,21100,21100,21100,0
20230814,185300,7806762100,21100,21100,21100,21100,0
20230814,185200,7806762100,21100,21100,21100,21100,0
20230814,185100,7806762100,21100,21100,21100,21100,0
20230814,185000,7806762100,21100,21100,21100,21100,0
20230814,184900,7806762100,21100,21100,21100,21100,0
20230814,184800,7806762100,21100,21100,21100,21100,0
20230814,184700,7806762100,21100,21100,21100,21100,0
20230814,184600,7806762100,21100,21100,21100,21100,0
20230814,184500,7806762100,21100,21100,21100,21100,0
20230814,184400,7806762100,21100,21100,21100,21100,5300
20230814,184300,7806762100,21100,21100,21100,21100,0
20230814,184200,7806762100,21100,21100,21100,21100,0
20230814,184100,7806762100,21100,21100,21100,21100,0
20230814,184000,7806762100,21100,21100,21100,21100,0
20230814,183900,7806762100,21100,21100,21100,21100,0
20230814,183800,7806762100,21100,21100,21100,21100,0
20230814,183700,7806762100,21100,21100,21100,21100,0
20230814,183600,7806762100,21100,21100,21100,21100,0
20230814,183500,7806762100,21100,21100,21100,21100,0
20230814,183400,7806762100,21100,21100,21100,21100,0
20230814,183300,7806762100,21100,21100,21100,21100,0
20230814,183200,7806762100,21100,21100,21100,21100,0
20230814,183100,7806762100,21100,21100,21100,21100,0
20230814,183000,7806762100,21100,21100,21100,21100,0
20230814,182900,7806762100,21100,21100,21100,21100,0
20230814,182800,7806762100,21100,21100,21100,21100,0
20230814,182700,7806762100,21100,21100,21100,21100,0
20230814,182600,7806762100,21100,21100,21100,21100,0
20230814,182500,7806762100,21100,21100,21100,21100,0
20230814,182400,7806762100,21100,21100,21100,21100,0
20230814,182300,7806762100,21100,21100,21100,21100,0
20230814,182200,7806762100,21100,21100,21100,21100,0
20230814,182100,7806762100,21100,21100,21100,21100,0
20230814,182000,7806762100,21100,21100,21100,21100,0
20230814,181900,7806762100,21100,21100,21100,21100,0
20230814,181800,7806762100,21100,21100,21100,21100,0
20230814,181700,7806762100,21100,21100,21100,21100,0
20230814,181600,7806762100,21100,21100,21100,21100,0
20230814,181500,7806762100,21100,21100,21100,21100,0
20230814,181400,7806762100,21100,21100,21100,21100,5300
20230814,181300,7806762100,21100,21100,21100,21100,0
20230814,181200,7806762100,21100,21100,21100,21100,0
20230814,181100,7806762100,21100,21100,21100,21100,0
20230814,181000,7806762100,21100,21100,21100,21100,0
20230814,180900,7806762100,21100,21100,21100,21100,0
20230814,180800,7806762100,21100,21100,21100,21100,0
20230814,180700,7806762100,21100,21100,21100,21100,0
20230814,180600,7806762100,21100,21100,21100,21100,0
20230814,180500,7806762100,21100,21100,21100,21100,0
20230814,180400,7806762100,21100,21100,21100,21100,0
20230814,180300,7806762100,21100,21100,21100,21100,0
20230814,180200,7806762100,21100,21100,21100,21100,0
20230814,180100,7806762100,21100,21100,21100,21100,0
20230814,180000,7806762100,21100,21100,21100,21100,0
20230814,175900,7806762100,21100,21100,21100,21100,0
20230814,175800,7806762100,21100,21100,21100,21100,0
20230814,175700,7806762100,21100,21100,21100,21100,0
20230814,175600,7806762100,21100,21100,21100,21100,0
20230814,175500,7806762100,21100,21100,21100,21100,0
20230814,175400,7806762100,21100,21100,21100,21100,0
20230814,175300,7806762100,21100,21100,21100,21100,0
20230814,175200,7806762100,21100,21100,21100,21100,0
20230814,175100,7806762100,21100,21100,21100,21100,0
20230814,175000,7806762100,21100,21100,21100,21100,0
20230814,174900,7806762100,21100,21100,21100,21100,0
20230814,174800,7806762100,21100,21100,21100,21100,0
20230814,174700,7806762100,21100,21100,21100,21100,0
20230814,174600,7806762100,21100,21100,21100,21100,0
20230814,174500,7806762100,21100,21100,21100,21100,0
20230814,174400,7806762100,21100,21100,21100,21100,5300
20230814,174300,7806762100,21100,21100,21100,21100,0
20230814,174200,7806762100,21100,21100,21100,21100,0
20230814,174100,7806762100,21100,21100,21100,21100,0
20230814,174000,7806762100,21100,21100,21100,21100,0
20230814,173900,7806762100,21100,21100,21100,21100,0
20230814,173800,7806762100,21100,21100,21100,21100,0
20230814,173700,7806762100,21100,21100,21100,21100,0
20230814,173600,7806762100,21100,21100,21100,21100,0
20230814,173500,7806762100,21100,21100,21100,21100,0
20230814,173400,7806762100,21100,21100,21100,21100,0
20230814,173300,7806762100,21100,21100,21100,21100,0
20230814,173200,7806762100,21100,21100,21100,21100,0
20230814,173100,7806762100,21100,21100,21100,21100,0
20230814,173000,7806762100,21100,21100,21100,21100,0
20230814,172900,7806762100,21100,21100,21100,21100,0
20230814,172800,7806762100,21100,21100,21100,21100,0
20230814,172700,7806762100,21100,21100,21100,21100,0
20230814,172600,7806762100,21100,21100,21100,21100,0
20230814,172500,7806762100,21100,21100,21100,21100,0
20230814,172400,7806762100,21100,21100,21100,21100,0
20230814,172300,7806762100,21100,21100,21100,21100,0
20230814,172200,7806762100,21100,21100,21100,21100,0
20230814,172100,7806762100,21100,21100,21100,21100,0
20230814,172000,7806762100,21100,21100,21100,21100,0
20230814,171900,7806762100,21100,21100,21100,21100,0
20230814,171800,7806762100,21100,21100,21100,21100,0
20230814,171700,7806762100,21100,21100,21100,21100,0
20230814,171600,7806762100,21100,21100,21100,21100,0
20230814,171500,7806762100,21100,21100,21100,21100,0
20230814,171400,7806762100,21100,21100,21100,21100,5300
20230814,171300,7806762100,21100,21100,21100,21100,0
20230814,171200,7806762100,21100,21100,21100,21100,0
20230814,171100,7806762100,21100,21100,21100,21100,0
20230814,171000,7806762100,21100,21100,21100,21100,0
20230814,170900,7806762100,21100,21100,21100,21100,0
20230814,170800,7806762100,21100,21100,21100,21100,0
20230814,170700,7806762100,21100,21100,21100,21100,0
20230814,170600,7806762100,21100,21100,21100,21100,0
20230814,170500,7806762100,21100,21100,21100,21100,0
20230814,170400,7806762100,21100,21100,21100,21100,0
20230814,170300,7806762100,21100,21100,21100,21100,0
20230814,170200,7806762100,21100,21100,21100,21100,0
20230814,170100,7806762100,21100,21100,21100,21100,0
20230814,170000,7806762100,21100,21100,21100,21100,0
20230814,165900,7806762100,21100,21100,21100,21100,0
20230814,165800,7806762100,21100,21100,21100,21100,0
20230814,165700,7806762100,21100,21100,21100,21100,0
20230814,165600,7806762100,21100,21100,21100,21100,0
20230814,165500,7806762100,21100,21100,21100,21100,0
20230814,165400,7806762100,21100,21100,21100,21100,0
20230814,165300,7806762100,21100,21100,21100,21100,0
20230814,165200,7806762100,21100,21100,21100,21100,0
20230814,165100,7806762100,21100,21100,21100,21100,0
20230814,165000,7806762100,21100,21100,21100,21100,0
20230814,164900,7806762100,21100,21100,21100,21100,0
20230814,164800,7806762100,21100,21100,21100,21100,0
20230814,164700,7806762100,21100,21100,21100,21100,0
20230814,164600,7806762100,21100,21100,21100,21100,0
20230814,164500,7806762100,21100,21100,21100,21100,0
20230814,164400,7806762100,21100,21100,21100,21100,5300
20230814,164300,7806762100,21100,21100,21100,21100,0
20230814,164200,7806762100,21100,21100,21100,21100,0
20230814,164100,7806762100,21100,21100,21100,21100,0
20230814,164000,7806762100,21100,21100,21100,21100,0
20230814,163900,7806762100,21100,21100,21100,21100,0
20230814,163800,7806762100,21100,21100,21100,21100,0
20230814,163700,7806762100,21100,21100,21100,21100,0
20230814,163600,7806762100,21100,21100,21100,21100,0
20230814,163500,7806762100,21100,21100,21100,21100,0
20230814,163400,7806762100,21100,21100,21100,21100,0
20230814,163300,7806762100,21100,21100,21100,21100,0
20230814,163200,7806762100,21100,21100,21100,21100,0
20230814,163100,7806762100,21100,21100,21100,21100,0
20230814,163000,7806762100,21100,21100,21100,21100,0
20230814,162900,7806762100,21100,21100,21100,21100,0
20230814,162800,7806762100,21100,21100,21100,21100,0
20230814,162700,7806762100,21100,21100,21100,21100,0
20230814,162600,7806762100,21100,21100,21100,21100,0
20230814,162500,7806762100,21100,21100,21100,21100,0
20230814,162400,7806762100,21100,21100,21100,21100,0
20230814,162300,7806762100,21100,21100,21100,21100,0
20230814,162200,7806762100,21100,21100,21100,21100,0
20230814,162100,7806762100,21100,21100,21100,21100,0
20230814,162000,7806762100,21100,21100,21100,21100,0
20230814,161900,7806762100,21100,21100,21100,21100,0
20230814,161800,7806762100,21100,21100,21100,21100,0
20230814,161700,7806762100,21100,21100,21100,21100,0
20230814,161600,7806762100,21100,21100,21100,21100,0
20230814,161500,7806762100,21100,21100,21100,21100,0
20230814,161400,7806762100,21100,21100,21100,21100,5300
20230814,161300,7806762100,21100,21100,21100,21100,0
20230814,161200,7806762100,21100,21100,21100,21100,0
20230814,161100,7806762100,21100,21100,21100,21100,0
20230814,161000,7806762100,21100,21100,21100,21100,0
20230814,160900,7806762100,21100,21100,21100,21100,0
20230814,160800,7806762100,21100,21100,21100,21100,0
20230814,160700,7806762100,21100,21100,21100,21100,0
20230814,160600,7806762100,21100,21100,21100,21100,0
20230814,160500,7806762100,21100,21100,21100,21100,0
20230814,160400,7806762100,21100,21100,21100,21100,0
20230814,160300,7806762100,21100,21100,21100,21100,0
20230814,160200,7806762100,21100,21100,21100,21100,0
20230814,160100,7806762100,21100,21100,21100,21100,0
20230814,160000,7806762100,21100,21100,21100,21100,0
20230814,155900,7806762100,21100,21100,21100,21100,0
20230814,155800,7806762100,21100,21100,21100,21100,0
20230814,155700,7806762100,21100,21100,21100,21100,0
20230814,155600,7806762100,21100,21100,21100,21100,0
20230814,155500,7806762100,21100,21100,21100,21100,0
20230814,155400,7806762100,21100,21100,21100,21100,0
20230814,155300,7806762100,21100,21100,21100,21100,0
20230814,155200,7806762100,21100,21100,21100,21100,0
20230814,155100,7806762100,21100,21100,21100,21100,0
20230814,155000,7806762100,21100,21100,21100,21100,0
20230814,154900,7806762100,21100,21100,21100,21100,0
20230814,154800,7806762100,21100,21100,21100,21100,0
20230814,154700,7806762100,21100,21100,21100,21100,0
20230814,154600,7806762100,21100,21100,21100,21100,0
20230814,154500,7806762100,21100,21100,21100,21100,0
20230814,154400,7806762100,21100,21100,21100,21100,5300
20230814,154300,7806762100,21100,21100,21100,21100,0
20230814,154200,7806762100,21100,21100,21100,21100,0
20230814,154100,7806762100,21100,21100,21100,21100,0
20230814,154000,7806762100,21100,21100,21100,21100,0
20230814,153900,7806762100,21100,21100,21100,21100,0
20230814,153800,7806762100,21100,21100,21100,21100,0
20230814,153700,7806762100,21100,21100,21100,21100,0
20230814,153600,7806762100,21100,21100,21100,21100,0
20230814,153500,7806762100,21100,21100,21100,21100,0
20230814,153400,7806762100,21100,21100,21100,21100,0
20230814,153300,7806762100,21100,21100,21100,21100,0
20230814,153200,7806762100,21100,21100,21100,21100,0
20230814,153100,7806762100,21100,21100,21100,21100,0
20230814,153000,7806762100,21100,21100,21100,21100,5300
20230814,152900,7694932100,21150,21150,21150,21150,0
20230814,152800,7694932100,21150,21150,21150,21150,0
20230814,152700,7694932100,21150,21150,21150,21150,0
20230814,152600,7694932100,21150,21150,21150,21150,0
20230814,152500,7694932100,21150,21150,21150,21150,0
20230814,152400,7694932100,21150,21150,21150,21150,0
20230814,152300,7694932100,21150,21150,21150,21150,0
20230814,152200,7694932100,21150,21150,21150,21150,0
20230814,152100,7694932100,21150,21150,21150,21150,0
20230814,152000,7694932100,21150,21150,21150,21150,0
20230814,151900,7694932100,21150,21050,21150,21000,4902
20230814,151800,7591723250,21100,21100,21150,21050,2746
20230814,151700,7533883050,21100,21100,21150,21100,1550
20230814,151600,7501155300,21100,21200,21200,21100,944
20230814,151500,7481228000,21200,21150,21200,21100,1190
20230814,151400,7456066700,21200,21200,21200,21150,647
20230814,151300,7442352200,21200,21150,21200,21150,403
20230814,151200,7433815700,21150,21100,21150,21100,2299
20230814,151100,7385247150,21100,21150,21150,21100,338
20230814,151000,7378099050,21150,21200,21200,21150,2491
20230814,150900,7325345900,21250,21250,21300,21200,2768
20230814,150800,7266538800,21300,21250,21300,21250,1283
20230814,150700,7239261900,21300,21300,21300,21250,301
20230814,150600,7232850800,21250,21300,21300,21250,147
20230814,150500,7229720300,21250,21350,21350,21250,1173
20230814,150400,7204740900,21350,21350,21400,21300,176
20230814,150300,7200979700,21400,21350,21400,21300,873
20230814,150200,7182377850,21350,21300,21350,21300,818
20230814,150100,7164919200,21300,21400,21400,21300,814
20230814,150000,7147528250,21400,21350,21400,21350,426
20230814,145900,7138427950,21350,21400,21400,21300,86
20230814,145800,7136592150,21300,21350,21400,21300,234
20230814,145700,7131594400,21350,21350,21350,21300,495
20230814,145600,7121026350,21300,21300,21350,21300,110
20230814,145500,7118679350,21300,21250,21350,21250,345
20230814,145400,7111326050,21350,21350,21350,21250,287
20230814,145300,7105203050,21300,21300,21300,21250,771
20230814,145200,7088806800,21300,21250,21300,21250,352
20230814,145100,7081317900,21250,21350,21350,21250,362
20230814,145000,7073609750,21300,21300,21300,21250,632
20230814,144900,7060148700,21300,21300,21300,21250,205
20230814,144800,7055782550,21300,21250,21300,21250,147
20230814,144700,7052654750,21300,21300,21300,21250,171
20230814,144600,7049012650,21300,21300,21350,21250,102
20230814,144500,7046836600,21350,21300,21350,21250,153
20230814,144400,7043580900,21350,21350,21350,21250,412
20230814,144300,7034809700,21250,21250,21350,21250,105
20230814,144200,7032569300,21350,21350,21350,21250,380
20230814,144100,7024476950,21300,21350,21350,21300,180
20230814,144000,7020635000,21350,21300,21350,21300,816
20230814,143900,7003240050,21300,21300,21400,21300,435
20230814,143800,6993966650,21400,21300,21400,21300,422
20230814,143700,6984962150,21400,21400,21400,21350,1615
20230814,143600,6950475400,21350,21400,21400,21350,174
20230814,143500,6946752350,21400,21450,21450,21350,277
20230814,143400,6940816400,21450,21450,21450,21350,140
20230814,143300,6937814100,21400,21350,21450,21350,1090
20230814,143200,6914489100,21400,21350,21400,21350,295
20230814,143100,6908177550,21350,21350,21400,21350,169
20230814,143000,6904565150,21400,21300,21400,21250,2046
20230814,142900,6860890900,21350,21300,21350,21250,328
20230814,142800,6853900900,21250,21250,21300,21250,446
20230814,142700,6844402000,21300,21250,21300,21250,476
20230814,142600,6834280000,21300,21300,21300,21250,221
20230814,142500,6829573250,21300,21300,21300,21250,249
20230814,142400,6824275500,21300,21300,21300,21250,509
20230814,142300,6813434150,21300,21300,21350,21250,656
20230814,142200,6799457650,21350,21300,21350,21300,275
20230814,142100,6793596100,21300,21300,21350,21300,920
20230814,142000,6773996100,21300,21250,21300,21250,314
20230814,141900,6767312700,21250,21300,21300,21200,777
20230814,141800,6750801500,21250,21250,21300,21250,176
20230814,141700,6747056950,21200,21200,21250,21200,390
20230814,141600,6738784050,21200,21250,21250,21200,522
20230814,141500,6727692050,21250,21200,21250,21150,446
20230814,141400,6718220750,21250,21100,21250,21100,176
20230814,141300,6714487050,21250,21200,21250,21150,943
20230814,141200,6694512150,21200,21150,21250,21150,244
20230814,141100,6689335900,21250,21200,21250,21100,1109
20230814,141000,6665894700,21200,21100,21200,21100,397
20230814,140900,6657479200,21250,21150,21250,21100,116
20230814,140800,6655022550,21200,21150,21200,21100,632
20230814,140700,6641650000,21100,21150,21200,21100,621
20230814,140600,6628509850,21150,21150,21150,21150,48
20230814,140500,6627494650,21100,21100,21250,21100,296
20230814,140400,6621229000,21200,21050,21200,21050,185
20230814,140300,6617320050,21050,21200,21200,21050,16
20230814,140200,6616982800,21050,21000,21150,21000,385
20230814,140100,6608871600,21000,21100,21100,21000,9035
20230814,140000,6419089450,21050,21000,21050,20950,2926
20230814,135900,6357547150,21000,21050,21100,21000,1562
20230814,135800,6324713200,21100,21100,21100,21050,648
20230814,135700,6311045450,21050,21100,21150,21050,1053
20230814,135600,6288826450,21200,21150,21250,21100,82
20230814,135500,6287093250,21100,21000,21350,20950,9988
20230814,135400,6075077050,21100,21000,21100,20950,547
20230814,135300,6063589300,21000,21050,21100,20950,2401
20230814,135200,6013130000,21000,21100,21100,21000,6057
20230814,135100,5885727100,21100,21150,21150,21100,3240
20230814,135000,5817362850,21150,21150,21150,21100,1150
20230814,134900,5793095850,21150,21150,21200,21100,2602
20230814,134800,5738017900,21200,21150,21200,21100,3432
20230814,134700,5665430500,21150,21200,21250,21150,561
20230814,134600,5653536900,21250,21150,21250,21150,437
20230814,134500,5644281050,21150,21200,21200,21150,625
20230814,134400,5631036500,21200,21150,21250,21150,1788
20230814,134300,5593123500,21150,21200,21200,21150,481
20230814,134200,5582936750,21200,21200,21250,21150,456
20230814,134100,5573273350,21200,21200,21200,21200,516
20230814,134000,5562334150,21250,21200,21250,21200,110
20230814,133900,5560001450,21200,21150,21200,21150,188
20230814,133800,5556015950,21150,21200,21200,21150,191
20230814,133700,5551969700,21200,21200,21200,21200,1129
20230814,133600,5528034900,21250,21250,21250,21200,40
20230814,133500,5527186600,21250,21200,21250,21200,309
20230814,133400,5520625400,21250,21200,21300,21200,322
20230814,133300,5513769600,21300,21200,21300,21200,866
20230814,133200,5495368800,21250,21200,21250,21150,454
20230814,133100,5485743800,21150,21150,21200,21150,239
20230814,133000,5480686550,21200,21200,21250,21100,1274
20230814,132900,5453733650,21200,21150,21250,21150,1637
20230814,132800,5419025150,21200,21200,21200,21150,1098
20230814,132700,5395798050,21250,21250,21250,21150,1142
20230814,132600,5371616400,21250,21200,21250,21150,913
20230814,132500,5352264600,21250,21200,21250,21200,763
20230814,132400,5336085750,21200,21250,21300,21200,2108
20230814,132300,5291346450,21250,21250,21250,21250,628
20230814,132200,5278001450,21300,21250,21300,21250,538
20230814,132100,5266568900,21250,21300,21300,21250,661
20230814,132000,5252520500,21300,21300,21350,21250,429
20230814,131900,5243384050,21300,21250,21300,21250,725
20230814,131800,5227953100,21250,21250,21250,21250,323
20230814,131700,5221089350,21250,21250,21300,21250,739
20230814,131600,5205362800,21250,21300,21300,21250,489
20230814,131500,5194968500,21300,21250,21300,21250,175
20230814,131400,5191247200,21250,21300,21300,21250,185
20230814,131300,5187309450,21300,21300,21300,21250,757
20230814,131200,5171211100,21300,21350,21350,21300,557
20230814,131100,5159344950,21300,21400,21400,21300,2624
20230814,131000,5103361000,21400,21450,21450,21400,1083
20230814,130900,5080180850,21450,21450,21450,21400,383
20230814,130800,5071969500,21450,21450,21500,21450,971
20230814,130700,5051141000,21450,21400,21450,21400,1175
20230814,130600,5025988250,21400,21400,21400,21400,601
20230814,130500,5013126850,21350,21400,21400,21350,591
20230814,130400,5000483150,21400,21350,21400,21350,319
20230814,130300,4993666050,21350,21450,21450,21350,103
20230814,130200,4991466800,21350,21450,21450,21350,295
20230814,130100,4985161900,21400,21400,21600,21400,790
20230814,130000,4968192850,21350,21400,21400,21350,128
20230814,125900,4965459900,21350,21350,21350,21350,607
20230814,125800,4952500450,21350,21300,21350,21300,299
20230814,125700,4946120350,21350,21300,21350,21300,27
20230814,125600,4945544650,21300,21300,21300,21300,47
20230814,125500,4944543550,21300,21350,21350,21300,336
20230814,125400,4937373250,21350,21350,21400,21350,113
20230814,125300,4934960550,21350,21400,21400,21350,88
20230814,125200,4933081500,21400,21300,21400,21250,2442
20230814,125100,4881106750,21300,21300,21300,21300,106
20230814,125000,4878848950,21250,21350,21350,21250,201
20230814,124900,4874568450,21350,21300,21350,21250,1028
20230814,124800,4852720850,21300,21350,21350,21300,150
20230814,124700,4849522700,21250,21300,21300,21250,244
20230814,124600,4844336950,21350,21250,21350,21250,1094
20230814,124500,4821060000,21300,21400,21400,21250,3028
20230814,124400,4756532750,21350,21350,21350,21350,185
20230814,124300,4752583000,21350,21350,21400,21350,538
20230814,124200,4741096450,21350,21350,21350,21350,1298
20230814,124100,4713384150,21350,21450,21450,21350,4194
20230814,124000,4623644800,21500,21450,21500,21450,216
20230814,123900,4619000850,21500,21500,21500,21450,108
20230814,123800,4616678900,21450,21500,21500,21450,161
20230814,123700,4613222350,21550,21450,21550,21450,690
20230814,123600,4598419850,21450,21500,21500,21450,1211
20230814,123500,4572410750,21500,21450,21500,21400,457
20230814,123400,4562610850,21450,21500,21500,21450,1489
20230814,123300,4530613300,21450,21450,21450,21450,350
20230814,123200,4523105800,21450,21500,21500,21400,2903
20230814,123100,4460861650,21500,21500,21500,21450,168
20230814,123000,4457254100,21500,21500,21500,21500,42
20230814,122900,4456351100,21500,21500,21500,21450,111
20230814,122800,4453968100,21500,21500,21500,21500,630
20230814,122700,4440423100,21550,21600,21600,21450,3004
20230814,122600,4375804550,21600,21600,21600,21550,559
20230814,122500,4363746950,21600,21600,21600,21550,320
20230814,122400,4356839150,21550,21650,21650,21550,2657
20230814,122300,4299450200,21600,21600,21650,21600,260
20230814,122200,4293828500,21600,21650,21650,21600,5079
20230814,122100,4184108600,21650,21650,21700,21650,284
20230814,122000,4177959950,21650,21600,21650,21600,331
20230814,121900,4170800200,21600,21650,21650,21600,40
20230814,121800,4169935200,21600,21600,21600,21600,167
20230814,121700,4166328000,21600,21550,21600,21550,2
20230814,121600,4166284850,21600,21650,21650,21550,63
20230814,121500,4164924400,21650,21600,21650,21600,130
20230814,121400,4162110150,21600,21550,21600,21550,464
20230814,121300,4152095300,21600,21600,21600,21550,35
20230814,121200,4151340650,21600,21600,21600,21600,2
20230814,121100,4151297450,21600,21550,21600,21550,77
20230814,121000,4149637950,21550,21500,21550,21500,291
20230814,120900,4143368800,21500,21500,21500,21500,735
20230814,120800,4127566300,21500,21500,21500,21500,41
20230814,120700,4126684800,21500,21550,21550,21500,63
20230814,120600,4125329500,21550,21550,21550,21500,1786
20230814,120500,4086919900,21550,21600,21600,21550,590
20230814,120400,4074194800,21550,21550,21600,21500,453
20230814,120300,4064442950,21600,21600,21600,21550,602
20230814,120200,4051469550,21600,21600,21650,21550,688
20230814,120100,4036634200,21550,21550,21600,21550,366
20230814,120000,4028738350,21600,21600,21600,21550,18
20230814,115900,4028349600,21600,21650,21650,21550,474
20230814,115800,4018124500,21600,21600,21650,21600,691
20230814,115700,4003198800,21600,21650,21650,21600,350
20230814,115600,3995634800,21600,21650,21650,21600,118
20230814,115500,3993084750,21600,21600,21600,21600,44
20230814,115400,3992134350,21550,21600,21600,21550,409
20230814,115300,3983307050,21600,21600,21600,21550,47
20230814,115200,3982292150,21600,21550,21650,21550,1533
20230814,115100,3949221200,21550,21600,21600,21550,258
20230814,115000,3943660300,21600,21600,21650,21600,1814
20230814,114900,3904477650,21650,21650,21650,21650,17
20230814,114800,3904109600,21650,21600,21700,21600,175
20230814,114700,3900329000,21650,21650,21650,21600,341
20230814,114600,3892946500,21600,21700,21700,21600,125
20230814,114500,3890244400,21700,21650,21700,21650,961
20230814,114400,3869394100,21650,21650,21650,21600,1215
20230814,114300,3843093650,21650,21600,21650,21600,146
20230814,114200,3839938150,21600,21600,21650,21600,81
20230814,114100,3838187550,21600,21600,21650,21600,213
20230814,114000,3833586650,21650,21600,21650,21550,963
20230814,113900,3812821950,21600,21650,21700,21600,1124
20230814,113800,3788496700,21650,21700,21700,21650,1364
20230814,113700,3758953200,21700,21650,21700,21650,1087
20230814,113600,3735369100,21700,21650,21700,21600,205
20230814,113500,3730931700,21650,21650,21700,21650,429
20230814,113400,3721642200,21650,21650,21650,21650,74
20230814,113300,3720040100,21600,21650,21650,21600,133
20230814,113200,3717162000,21650,21600,21650,21550,433
20230814,113100,3707814650,21600,21600,21600,21550,247
20230814,113000,3702479700,21550,21550,21600,21550,369
20230814,112900,3694525950,21600,21550,21600,21550,117
20230814,112800,3692004500,21550,21550,21600,21550,1345
20230814,112700,3663019600,21550,21600,21600,21550,1169
20230814,112600,3637827500,21600,21550,21600,21550,383
20230814,112500,3629554900,21600,21600,21600,21550,739
20230814,112400,3613600050,21600,21600,21600,21550,938
20230814,112300,3593383750,21600,21650,21650,21600,2236
20230814,112200,3545056450,21650,21700,21700,21600,1978
20230814,112100,3502222150,21700,21650,21700,21650,672
20230814,112000,3487651800,21700,21700,21750,21700,1037
20230814,111900,3465148500,21700,21650,21750,21650,655
20230814,111800,3450943150,21650,21700,21700,21650,1235
20230814,111700,3424200150,21650,21700,21750,21650,721
20230814,111600,3408556850,21750,21700,21750,21700,348
20230814,111500,3400990950,21650,21700,21750,21650,2463
20230814,111400,3347663150,21700,21700,21750,21650,603
20230814,111300,3334589050,21700,21700,21750,21650,894
20230814,111200,3315200550,21750,21700,21750,21650,333
20230814,111100,3307979800,21650,21700,21750,21650,1658
20230814,111000,3272016500,21650,21800,21800,21600,2535
20230814,110900,3217015450,21750,21850,21850,21750,901
20230814,110800,3197367800,21900,21850,21900,21850,148
20230814,110700,3194132650,21900,21850,21900,21750,355
20230814,110600,3186385300,21900,21750,21900,21750,1058
20230814,110500,3163289350,21750,21650,21750,21650,1306
20230814,110400,3134898650,21700,21750,21750,21550,3101
20230814,110300,3067918650,21850,21850,21900,21550,5866
20230814,110200,2940312950,21900,22050,22050,21900,8064
20230814,110100,2763122400,22050,22100,22100,22050,1010
20230814,110000,2740844250,22100,22100,22150,22050,3734
20230814,105900,2658386850,22150,22100,22150,22100,87
20230814,105800,2656462000,22100,22100,22150,22100,672
20230814,105700,2641610700,22100,22100,22150,22100,595
20230814,105600,2628461050,22100,22150,22150,22100,27
20230814,105500,2627863300,22150,22150,22200,22100,1805
20230814,105400,2587882600,22150,22200,22250,22150,2428
20230814,105300,2534000950,22200,22250,22250,22200,1037
20230814,105200,2510939100,22250,22250,22250,22250,454
20230814,105100,2500837600,22200,22250,22250,22200,234
20230814,105000,2495638950,22200,22250,22250,22200,654
20230814,104900,2481120100,22300,22300,22300,22200,2168
20230814,104800,2432876700,22300,22300,22300,22250,413
20230814,104700,2423681200,22300,22250,22300,22250,37
20230814,104600,2422856200,22250,22300,22300,22250,25
20230814,104500,2422298850,22250,22350,22400,22250,553
20230814,104400,2409966300,22300,22300,22350,22300,100
20230814,104300,2407731450,22300,22300,22300,22250,238
20230814,104200,2402424200,22250,22300,22300,22250,219
20230814,104100,2397550300,22300,22250,22300,22250,47
20230814,104000,2396504400,22250,22250,22300,22250,1152
20230814,103900,2370871750,22250,22300,22350,22250,1560
20230814,103800,2336112150,22350,22300,22350,22300,218
20230814,103700,2331243600,22300,22350,22350,22300,325
20230814,103600,2323984350,22300,22450,22450,22300,1233
20230814,103500,2296435500,22350,22400,22400,22350,63
20230814,103400,2295024450,22450,22500,22500,22450,521
20230814,103300,2283327900,22500,22550,22550,22450,291
20230814,103200,2276792850,22500,22500,22550,22500,122
20230814,103100,2274046850,22550,22550,22550,22550,25
20230814,103000,2273483100,22550,22550,22550,22450,300
20230814,102900,2266728300,22550,22450,22550,22400,161
20230814,102800,2263109400,22450,22500,22500,22400,409
20230814,102700,2253936650,22450,22550,22550,22400,253
20230814,102600,2248259800,22550,22550,22550,22450,34
20230814,102500,2247493300,22550,22400,22550,22400,157
20230814,102400,2243953250,22500,22450,22550,22400,218
20230814,102300,2239065400,22400,22500,22550,22400,1545
20230814,102200,2204390250,22500,22450,22500,22400,70
20230814,102100,2202818700,22450,22550,22550,22450,488
20230814,102000,2191862150,22450,22500,22550,22450,235
20230814,101900,2186579100,22550,22450,22550,22450,71
20230814,101800,2184982350,22450,22450,22550,22450,100
20230814,101700,2182734150,22450,22600,22600,22400,1397
20230814,101600,2151333200,22600,22500,22600,22500,704
20230814,101500,2135450600,22500,22550,22600,22500,256
20230814,101400,2129677900,22600,22550,22600,22550,587
20230814,101300,2116439550,22550,22600,22600,22500,509
20230814,101200,2104952900,22600,22500,22600,22500,561
20230814,101100,2092325300,22500,22500,22550,22500,586
20230814,101000,2079133700,22500,22550,22600,22500,545
20230814,100900,2066835800,22600,22550,22600,22550,2
20230814,100800,2066790650,22550,22500,22550,22500,333
20230814,100700,2059298000,22500,22550,22600,22500,278
20230814,100600,2053025700,22550,22500,22550,22450,610
20230814,100500,2039284000,22500,22500,22500,22400,62
20230814,100400,2037892000,22450,22350,22450,22350,1021
20230814,100300,2015003000,22350,22300,22350,22300,295
20230814,100200,2008411150,22300,22350,22400,22300,744
20230814,100100,1991785950,22400,22400,22400,22350,263
20230814,100000,1985894850,22400,22400,22450,22350,54
20230814,095900,1984685650,22350,22450,22450,22350,267
20230814,095800,1978696650,22450,22400,22450,22350,272
20230814,095700,1972594650,22350,22450,22450,22350,398
20230814,095600,1963693550,22400,22350,22400,22300,692
20230814,095500,1948201350,22350,22350,22350,22300,80
20230814,095400,1946416500,22250,22350,22350,22200,805
20230814,095300,1928473100,22350,22300,22350,22300,211
20230814,095200,1923767500,22300,22250,22300,22200,1661
20230814,095100,1886750000,22300,22250,22300,22200,527
20230814,095000,1875038950,22200,22300,22300,22200,2017
20230814,094900,1830223650,22300,22250,22300,22250,2330
20230814,094800,1778329850,22300,22250,22300,22250,472
20230814,094700,1767827500,22250,22250,22300,22250,484
20230814,094600,1757048400,22300,22300,22300,22250,541
20230814,094500,1745007700,22300,22250,22300,22250,799
20230814,094400,1727218650,22300,22300,22300,22250,1092
20230814,094300,1702912400,22250,22350,22350,22250,160
20230814,094200,1699344750,22300,22350,22350,22300,2112
20230814,094100,1652197350,22350,22350,22400,22350,1216
20230814,094000,1625019300,22400,22400,22400,22350,46
20230814,093900,1623989900,22300,22350,22400,22300,1631
20230814,093800,1587571500,22300,22300,22400,22300,274
20230814,093700,1581460900,22350,22300,22350,22300,53
20230814,093600,1580278850,22300,22300,22400,22300,1397
20230814,093500,1549088900,22350,22450,22450,22300,2689
20230814,093400,1488957100,22400,22500,22550,22400,245
20230814,093300,1483464900,22450,22500,22550,22400,2098
20230814,093200,1436363500,22500,22500,22550,22500,313
20230814,093100,1429309500,22500,22350,22500,22350,801
20230814,093000,1411319900,22400,22400,22450,22350,465
20230814,092900,1400902250,22400,22500,22500,22400,841
20230814,092800,1382051600,22450,22450,22500,22450,14
20230814,092700,1381737250,22450,22400,22450,22400,59
20230814,092600,1380413050,22400,22350,22450,22350,1622
20230814,092500,1344091100,22350,22300,22400,22300,728
20230814,092400,1327829300,22300,22300,22350,22300,285
20230814,092300,1321468500,22400,22400,22400,22300,1444
20230814,092200,1289182650,22450,22450,22450,22350,1150
20230814,092100,1263433650,22400,22450,22450,22350,912
20230814,092000,1243010300,22450,22350,22450,22350,408
20230814,091900,1233870100,22350,22350,22450,22350,966
20230814,091800,1212238050,22350,22350,22400,22300,1328
20230814,091700,1182560650,22300,22300,22350,22300,840
20230814,091600,1163798750,22300,22300,22350,22300,1582
20230814,091500,1128468750,22300,22350,22400,22300,733
20230814,091400,1112089850,22350,22350,22400,22350,390
20230814,091300,1103372650,22350,22450,22500,22350,1067
20230814,091200,1079448600,22450,22600,22600,22450,336
20230814,091100,1071897600,22450,22400,22600,22400,644
20230814,091000,1057382250,22450,22500,22550,22400,900
20230814,090900,1037141900,22550,22550,22600,22550,963
20230814,090800,1015412000,22550,22450,22550,22300,1908
20230814,090700,972472800,22500,22250,22550,22250,565
20230814,090600,959796300,22250,22300,22450,22250,11919
20230814,090500,694114250,22300,22350,22350,22250,1884
20230814,090400,652086450,22300,22450,22450,22300,2107
20230814,090300,604956750,22450,22350,22450,22300,939
20230814,090200,583952900,22350,22350,22450,22250,2486
20230814,090100,528389650,22400,22750,22750,22300,15809
20230814,090000,172345250,22700,22800,22900,22650,7427