KissMeData/397030/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204900,1168239000,21700,21700,21700,21700,1254
20230828,204800,1168239000,21700,21700,21700,21700,0
20230828,204700,1168239000,21700,21700,21700,21700,0
20230828,204600,1168239000,21700,21700,21700,21700,0
20230828,204500,1168239000,21700,21700,21700,21700,0
20230828,204400,1168239000,21700,21700,21700,21700,0
20230828,204300,1168239000,21700,21700,21700,21700,0
20230828,204200,1168239000,21700,21700,21700,21700,0
20230828,204100,1168239000,21700,21700,21700,21700,0
20230828,204000,1168239000,21700,21700,21700,21700,0
20230828,203900,1168239000,21700,21700,21700,21700,0
20230828,203800,1168239000,21700,21700,21700,21700,0
20230828,203700,1168239000,21700,21700,21700,21700,0
20230828,203600,1168239000,21700,21700,21700,21700,0
20230828,203500,1168239000,21700,21700,21700,21700,0
20230828,203400,1168239000,21700,21700,21700,21700,0
20230828,203300,1168239000,21700,21700,21700,21700,0
20230828,203200,1168239000,21700,21700,21700,21700,0
20230828,203100,1168239000,21700,21700,21700,21700,0
20230828,203000,1168239000,21700,21700,21700,21700,0
20230828,202900,1168239000,21700,21700,21700,21700,0
20230828,202800,1168239000,21700,21700,21700,21700,0
20230828,202700,1168239000,21700,21700,21700,21700,0
20230828,202600,1168239000,21700,21700,21700,21700,0
20230828,202500,1168239000,21700,21700,21700,21700,0
20230828,202400,1168239000,21700,21700,21700,21700,0
20230828,202300,1168239000,21700,21700,21700,21700,0
20230828,202200,1168239000,21700,21700,21700,21700,0
20230828,202100,1168239000,21700,21700,21700,21700,0
20230828,202000,1168239000,21700,21700,21700,21700,0
20230828,201900,1168239000,21700,21700,21700,21700,1254
20230828,201800,1168239000,21700,21700,21700,21700,0
20230828,201700,1168239000,21700,21700,21700,21700,0
20230828,201600,1168239000,21700,21700,21700,21700,0
20230828,201500,1168239000,21700,21700,21700,21700,0
20230828,201400,1168239000,21700,21700,21700,21700,0
20230828,201300,1168239000,21700,21700,21700,21700,0
20230828,201200,1168239000,21700,21700,21700,21700,0
20230828,201100,1168239000,21700,21700,21700,21700,0
20230828,201000,1168239000,21700,21700,21700,21700,0
20230828,200900,1168239000,21700,21700,21700,21700,0
20230828,200800,1168239000,21700,21700,21700,21700,0
20230828,200700,1168239000,21700,21700,21700,21700,0
20230828,200600,1168239000,21700,21700,21700,21700,0
20230828,200500,1168239000,21700,21700,21700,21700,0
20230828,200400,1168239000,21700,21700,21700,21700,0
20230828,200300,1168239000,21700,21700,21700,21700,0
20230828,200200,1168239000,21700,21700,21700,21700,0
20230828,200100,1168239000,21700,21700,21700,21700,0
20230828,200000,1168239000,21700,21700,21700,21700,0
20230828,195900,1168239000,21700,21700,21700,21700,0
20230828,195800,1168239000,21700,21700,21700,21700,0
20230828,195700,1168239000,21700,21700,21700,21700,0
20230828,195600,1168239000,21700,21700,21700,21700,0
20230828,195500,1168239000,21700,21700,21700,21700,0
20230828,195400,1168239000,21700,21700,21700,21700,0
20230828,195300,1168239000,21700,21700,21700,21700,0
20230828,195200,1168239000,21700,21700,21700,21700,0
20230828,195100,1168239000,21700,21700,21700,21700,0
20230828,195000,1168239000,21700,21700,21700,21700,0
20230828,194900,1168239000,21700,21700,21700,21700,1254
20230828,194800,1168239000,21700,21700,21700,21700,0
20230828,194700,1168239000,21700,21700,21700,21700,0
20230828,194600,1168239000,21700,21700,21700,21700,0
20230828,194500,1168239000,21700,21700,21700,21700,0
20230828,194400,1168239000,21700,21700,21700,21700,0
20230828,194300,1168239000,21700,21700,21700,21700,0
20230828,194200,1168239000,21700,21700,21700,21700,0
20230828,194100,1168239000,21700,21700,21700,21700,0
20230828,194000,1168239000,21700,21700,21700,21700,0
20230828,193900,1168239000,21700,21700,21700,21700,0
20230828,193800,1168239000,21700,21700,21700,21700,0
20230828,193700,1168239000,21700,21700,21700,21700,0
20230828,193600,1168239000,21700,21700,21700,21700,0
20230828,193500,1168239000,21700,21700,21700,21700,0
20230828,193400,1168239000,21700,21700,21700,21700,0
20230828,193300,1168239000,21700,21700,21700,21700,0
20230828,193200,1168239000,21700,21700,21700,21700,0
20230828,193100,1168239000,21700,21700,21700,21700,0
20230828,193000,1168239000,21700,21700,21700,21700,0
20230828,192900,1168239000,21700,21700,21700,21700,0
20230828,192800,1168239000,21700,21700,21700,21700,0
20230828,192700,1168239000,21700,21700,21700,21700,0
20230828,192600,1168239000,21700,21700,21700,21700,0
20230828,192500,1168239000,21700,21700,21700,21700,0
20230828,192400,1168239000,21700,21700,21700,21700,0
20230828,192300,1168239000,21700,21700,21700,21700,0
20230828,192200,1168239000,21700,21700,21700,21700,0
20230828,192100,1168239000,21700,21700,21700,21700,0
20230828,192000,1168239000,21700,21700,21700,21700,0
20230828,191900,1168239000,21700,21700,21700,21700,1254
20230828,191800,1168239000,21700,21700,21700,21700,0
20230828,191700,1168239000,21700,21700,21700,21700,0
20230828,191600,1168239000,21700,21700,21700,21700,0
20230828,191500,1168239000,21700,21700,21700,21700,0
20230828,191400,1168239000,21700,21700,21700,21700,0
20230828,191300,1168239000,21700,21700,21700,21700,0
20230828,191200,1168239000,21700,21700,21700,21700,0
20230828,191100,1168239000,21700,21700,21700,21700,0
20230828,191000,1168239000,21700,21700,21700,21700,0
20230828,190900,1168239000,21700,21700,21700,21700,0
20230828,190800,1168239000,21700,21700,21700,21700,0
20230828,190700,1168239000,21700,21700,21700,21700,0
20230828,190600,1168239000,21700,21700,21700,21700,0
20230828,190500,1168239000,21700,21700,21700,21700,0
20230828,190400,1168239000,21700,21700,21700,21700,0
20230828,190300,1168239000,21700,21700,21700,21700,0
20230828,190200,1168239000,21700,21700,21700,21700,0
20230828,190100,1168239000,21700,21700,21700,21700,0
20230828,190000,1168239000,21700,21700,21700,21700,0
20230828,185900,1168239000,21700,21700,21700,21700,0
20230828,185800,1168239000,21700,21700,21700,21700,0
20230828,185700,1168239000,21700,21700,21700,21700,0
20230828,185600,1168239000,21700,21700,21700,21700,0
20230828,185500,1168239000,21700,21700,21700,21700,0
20230828,185400,1168239000,21700,21700,21700,21700,0
20230828,185300,1168239000,21700,21700,21700,21700,0
20230828,185200,1168239000,21700,21700,21700,21700,0
20230828,185100,1168239000,21700,21700,21700,21700,0
20230828,185000,1168239000,21700,21700,21700,21700,0
20230828,184900,1168239000,21700,21700,21700,21700,1254
20230828,184800,1168239000,21700,21700,21700,21700,0
20230828,184700,1168239000,21700,21700,21700,21700,0
20230828,184600,1168239000,21700,21700,21700,21700,0
20230828,184500,1168239000,21700,21700,21700,21700,0
20230828,184400,1168239000,21700,21700,21700,21700,0
20230828,184300,1168239000,21700,21700,21700,21700,0
20230828,184200,1168239000,21700,21700,21700,21700,0
20230828,184100,1168239000,21700,21700,21700,21700,0
20230828,184000,1168239000,21700,21700,21700,21700,0
20230828,183900,1168239000,21700,21700,21700,21700,0
20230828,183800,1168239000,21700,21700,21700,21700,0
20230828,183700,1168239000,21700,21700,21700,21700,0
20230828,183600,1168239000,21700,21700,21700,21700,0
20230828,183500,1168239000,21700,21700,21700,21700,0
20230828,183400,1168239000,21700,21700,21700,21700,0
20230828,183300,1168239000,21700,21700,21700,21700,0
20230828,183200,1168239000,21700,21700,21700,21700,0
20230828,183100,1168239000,21700,21700,21700,21700,0
20230828,183000,1168239000,21700,21700,21700,21700,0
20230828,182900,1168239000,21700,21700,21700,21700,0
20230828,182800,1168239000,21700,21700,21700,21700,0
20230828,182700,1168239000,21700,21700,21700,21700,0
20230828,182600,1168239000,21700,21700,21700,21700,0
20230828,182500,1168239000,21700,21700,21700,21700,0
20230828,182400,1168239000,21700,21700,21700,21700,0
20230828,182300,1168239000,21700,21700,21700,21700,0
20230828,182200,1168239000,21700,21700,21700,21700,0
20230828,182100,1168239000,21700,21700,21700,21700,0
20230828,182000,1168239000,21700,21700,21700,21700,0
20230828,181900,1168239000,21700,21700,21700,21700,1254
20230828,181800,1168239000,21700,21700,21700,21700,0
20230828,181700,1168239000,21700,21700,21700,21700,0
20230828,181600,1168239000,21700,21700,21700,21700,0
20230828,181500,1168239000,21700,21700,21700,21700,0
20230828,181400,1168239000,21700,21700,21700,21700,0
20230828,181300,1168239000,21700,21700,21700,21700,0
20230828,181200,1168239000,21700,21700,21700,21700,0
20230828,181100,1168239000,21700,21700,21700,21700,0
20230828,181000,1168239000,21700,21700,21700,21700,0
20230828,180900,1168239000,21700,21700,21700,21700,0
20230828,180800,1168239000,21700,21700,21700,21700,0
20230828,180700,1168239000,21700,21700,21700,21700,0
20230828,180600,1168239000,21700,21700,21700,21700,0
20230828,180500,1168239000,21700,21700,21700,21700,0
20230828,180400,1168239000,21700,21700,21700,21700,0
20230828,180300,1168239000,21700,21700,21700,21700,0
20230828,180200,1168239000,21700,21700,21700,21700,0
20230828,180100,1168239000,21700,21700,21700,21700,0
20230828,180000,1168239000,21700,21700,21700,21700,0
20230828,175900,1168239000,21700,21700,21700,21700,0
20230828,175800,1168239000,21700,21700,21700,21700,0
20230828,175700,1168239000,21700,21700,21700,21700,0
20230828,175600,1168239000,21700,21700,21700,21700,0
20230828,175500,1168239000,21700,21700,21700,21700,0
20230828,175400,1168239000,21700,21700,21700,21700,0
20230828,175300,1168239000,21700,21700,21700,21700,0
20230828,175200,1168239000,21700,21700,21700,21700,0
20230828,175100,1168239000,21700,21700,21700,21700,0
20230828,175000,1168239000,21700,21700,21700,21700,0
20230828,174900,1168239000,21700,21700,21700,21700,1254
20230828,174800,1168239000,21700,21700,21700,21700,0
20230828,174700,1168239000,21700,21700,21700,21700,0
20230828,174600,1168239000,21700,21700,21700,21700,0
20230828,174500,1168239000,21700,21700,21700,21700,0
20230828,174400,1168239000,21700,21700,21700,21700,0
20230828,174300,1168239000,21700,21700,21700,21700,0
20230828,174200,1168239000,21700,21700,21700,21700,0
20230828,174100,1168239000,21700,21700,21700,21700,0
20230828,174000,1168239000,21700,21700,21700,21700,0
20230828,173900,1168239000,21700,21700,21700,21700,0
20230828,173800,1168239000,21700,21700,21700,21700,0
20230828,173700,1168239000,21700,21700,21700,21700,0
20230828,173600,1168239000,21700,21700,21700,21700,0
20230828,173500,1168239000,21700,21700,21700,21700,0
20230828,173400,1168239000,21700,21700,21700,21700,0
20230828,173300,1168239000,21700,21700,21700,21700,0
20230828,173200,1168239000,21700,21700,21700,21700,0
20230828,173100,1168239000,21700,21700,21700,21700,0
20230828,173000,1168239000,21700,21700,21700,21700,0
20230828,172900,1168239000,21700,21700,21700,21700,0
20230828,172800,1168239000,21700,21700,21700,21700,0
20230828,172700,1168239000,21700,21700,21700,21700,0
20230828,172600,1168239000,21700,21700,21700,21700,0
20230828,172500,1168239000,21700,21700,21700,21700,0
20230828,172400,1168239000,21700,21700,21700,21700,0
20230828,172300,1168239000,21700,21700,21700,21700,0
20230828,172200,1168239000,21700,21700,21700,21700,0
20230828,172100,1168239000,21700,21700,21700,21700,0
20230828,172000,1168239000,21700,21700,21700,21700,0
20230828,171900,1168239000,21700,21700,21700,21700,1254
20230828,171800,1168239000,21700,21700,21700,21700,0
20230828,171700,1168239000,21700,21700,21700,21700,0
20230828,171600,1168239000,21700,21700,21700,21700,0
20230828,171500,1168239000,21700,21700,21700,21700,0
20230828,171400,1168239000,21700,21700,21700,21700,0
20230828,171300,1168239000,21700,21700,21700,21700,0
20230828,171200,1168239000,21700,21700,21700,21700,0
20230828,171100,1168239000,21700,21700,21700,21700,0
20230828,171000,1168239000,21700,21700,21700,21700,0
20230828,170900,1168239000,21700,21700,21700,21700,0
20230828,170800,1168239000,21700,21700,21700,21700,0
20230828,170700,1168239000,21700,21700,21700,21700,0
20230828,170600,1168239000,21700,21700,21700,21700,0
20230828,170500,1168239000,21700,21700,21700,21700,0
20230828,170400,1168239000,21700,21700,21700,21700,0
20230828,170300,1168239000,21700,21700,21700,21700,0
20230828,170200,1168239000,21700,21700,21700,21700,0
20230828,170100,1168239000,21700,21700,21700,21700,0
20230828,170000,1168239000,21700,21700,21700,21700,0
20230828,165900,1168239000,21700,21700,21700,21700,0
20230828,165800,1168239000,21700,21700,21700,21700,0
20230828,165700,1168239000,21700,21700,21700,21700,0
20230828,165600,1168239000,21700,21700,21700,21700,0
20230828,165500,1168239000,21700,21700,21700,21700,0
20230828,165400,1168239000,21700,21700,21700,21700,0
20230828,165300,1168239000,21700,21700,21700,21700,0
20230828,165200,1168239000,21700,21700,21700,21700,0
20230828,165100,1168239000,21700,21700,21700,21700,0
20230828,165000,1168239000,21700,21700,21700,21700,0
20230828,164900,1168239000,21700,21700,21700,21700,1254
20230828,164800,1168239000,21700,21700,21700,21700,0
20230828,164700,1168239000,21700,21700,21700,21700,0
20230828,164600,1168239000,21700,21700,21700,21700,0
20230828,164500,1168239000,21700,21700,21700,21700,0
20230828,164400,1168239000,21700,21700,21700,21700,0
20230828,164300,1168239000,21700,21700,21700,21700,0
20230828,164200,1168239000,21700,21700,21700,21700,0
20230828,164100,1168239000,21700,21700,21700,21700,0
20230828,164000,1168239000,21700,21700,21700,21700,0
20230828,163900,1168239000,21700,21700,21700,21700,0
20230828,163800,1168239000,21700,21700,21700,21700,0
20230828,163700,1168239000,21700,21700,21700,21700,0
20230828,163600,1168239000,21700,21700,21700,21700,0
20230828,163500,1168239000,21700,21700,21700,21700,0
20230828,163400,1168239000,21700,21700,21700,21700,0
20230828,163300,1168239000,21700,21700,21700,21700,0
20230828,163200,1168239000,21700,21700,21700,21700,0
20230828,163100,1168239000,21700,21700,21700,21700,0
20230828,163000,1168239000,21700,21700,21700,21700,0
20230828,162900,1168239000,21700,21700,21700,21700,0
20230828,162800,1168239000,21700,21700,21700,21700,0
20230828,162700,1168239000,21700,21700,21700,21700,0
20230828,162600,1168239000,21700,21700,21700,21700,0
20230828,162500,1168239000,21700,21700,21700,21700,0
20230828,162400,1168239000,21700,21700,21700,21700,0
20230828,162300,1168239000,21700,21700,21700,21700,0
20230828,162200,1168239000,21700,21700,21700,21700,0
20230828,162100,1168239000,21700,21700,21700,21700,0
20230828,162000,1168239000,21700,21700,21700,21700,0
20230828,161900,1168239000,21700,21700,21700,21700,1254
20230828,161800,1168239000,21700,21700,21700,21700,0
20230828,161700,1168239000,21700,21700,21700,21700,0
20230828,161600,1168239000,21700,21700,21700,21700,0
20230828,161500,1168239000,21700,21700,21700,21700,0
20230828,161400,1168239000,21700,21700,21700,21700,0
20230828,161300,1168239000,21700,21700,21700,21700,0
20230828,161200,1168239000,21700,21700,21700,21700,0
20230828,161100,1168239000,21700,21700,21700,21700,0
20230828,161000,1168239000,21700,21700,21700,21700,0
20230828,160900,1168239000,21700,21700,21700,21700,0
20230828,160800,1168239000,21700,21700,21700,21700,0
20230828,160700,1168239000,21700,21700,21700,21700,0
20230828,160600,1168239000,21700,21700,21700,21700,0
20230828,160500,1168239000,21700,21700,21700,21700,0
20230828,160400,1168239000,21700,21700,21700,21700,0
20230828,160300,1168239000,21700,21700,21700,21700,0
20230828,160200,1168239000,21700,21700,21700,21700,0
20230828,160100,1168239000,21700,21700,21700,21700,0
20230828,160000,1168239000,21700,21700,21700,21700,0
20230828,155900,1168239000,21700,21700,21700,21700,0
20230828,155800,1168239000,21700,21700,21700,21700,0
20230828,155700,1168239000,21700,21700,21700,21700,0
20230828,155600,1168239000,21700,21700,21700,21700,0
20230828,155500,1168239000,21700,21700,21700,21700,0
20230828,155400,1168239000,21700,21700,21700,21700,0
20230828,155300,1168239000,21700,21700,21700,21700,0
20230828,155200,1168239000,21700,21700,21700,21700,0
20230828,155100,1168239000,21700,21700,21700,21700,0
20230828,155000,1168239000,21700,21700,21700,21700,0
20230828,154900,1168239000,21700,21700,21700,21700,1254
20230828,154800,1168239000,21700,21700,21700,21700,0
20230828,154700,1168239000,21700,21700,21700,21700,0
20230828,154600,1168239000,21700,21700,21700,21700,0
20230828,154500,1168239000,21700,21700,21700,21700,0
20230828,154400,1168239000,21700,21700,21700,21700,0
20230828,154300,1168239000,21700,21700,21700,21700,0
20230828,154200,1168239000,21700,21700,21700,21700,0
20230828,154100,1168239000,21700,21700,21700,21700,0
20230828,154000,1168239000,21700,21700,21700,21700,0
20230828,153900,1168239000,21700,21700,21700,21700,0
20230828,153800,1168239000,21700,21700,21700,21700,0
20230828,153700,1168239000,21700,21700,21700,21700,0
20230828,153600,1168239000,21700,21700,21700,21700,0
20230828,153500,1168239000,21700,21700,21700,21700,0
20230828,153400,1168239000,21700,21700,21700,21700,0
20230828,153300,1168239000,21700,21700,21700,21700,0
20230828,153200,1168239000,21700,21700,21700,21700,0
20230828,153100,1168239000,21700,21700,21700,21700,0
20230828,153000,1168239000,21700,21700,21700,21700,1254
20230828,152900,1141027200,21750,21750,21750,21750,0
20230828,152800,1141027200,21750,21750,21750,21750,0
20230828,152700,1141027200,21750,21750,21750,21750,0
20230828,152600,1141027200,21750,21750,21750,21750,0
20230828,152500,1141027200,21750,21750,21750,21750,0
20230828,152400,1141027200,21750,21750,21750,21750,0
20230828,152300,1141027200,21750,21750,21750,21750,0
20230828,152200,1141027200,21750,21750,21750,21750,0
20230828,152100,1141027200,21750,21750,21750,21750,0
20230828,152000,1141027200,21750,21750,21750,21750,0
20230828,151900,1141027200,21750,21750,21750,21700,124
20230828,151800,1138335600,21750,21750,21750,21750,34
20230828,151700,1137596100,21650,21750,21750,21650,40
20230828,151600,1136729100,21700,21700,21750,21700,56
20230828,151500,1135513700,21650,21600,21650,21600,165
20230828,151400,1131944700,21600,21600,21600,21600,950
20230828,151300,1111424700,21600,21650,21650,21600,710
20230828,151200,1096079200,21650,21650,21650,21650,0
20230828,151100,1096079200,21650,21650,21650,21650,39
20230828,151000,1095234850,21600,21600,21650,21600,261
20230828,150900,1089596200,21650,21750,21750,21650,303
20230828,150800,1083036050,21800,21600,21800,21600,791
20230828,150700,1065910600,21650,21600,21650,21600,500
20230828,150600,1055090600,21650,21650,21650,21650,139
20230828,150500,1052081250,21650,21700,21700,21650,558
20230828,150400,1040000350,21700,21700,21700,21700,0
20230828,150300,1040000350,21700,21700,21750,21700,24
20230828,150200,1039479050,21700,21700,21700,21700,151
20230828,150100,1036202350,21750,21750,21750,21750,0
20230828,150000,1036202350,21750,21750,21750,21750,1
20230828,145900,1036180600,21750,21750,21750,21750,204
20230828,145800,1031743600,21750,21750,21750,21750,1000
20230828,145700,1009993600,21800,21800,21800,21800,0
20230828,145600,1009993600,21800,21800,21800,21800,50
20230828,145500,1008903600,21750,21750,21750,21750,13
20230828,145400,1008620850,21750,21750,21750,21750,10
20230828,145300,1008403350,21750,21750,21750,21750,0
20230828,145200,1008403350,21750,21800,21800,21750,58
20230828,145100,1007139350,21800,21800,21800,21800,4
20230828,145000,1007052150,21750,21750,21750,21750,0
20230828,144900,1007052150,21750,21750,21750,21750,110
20230828,144800,1004659650,21800,21800,21800,21800,3
20230828,144700,1004594250,21850,21850,21850,21850,0
20230828,144600,1004594250,21850,21850,21850,21850,0
20230828,144500,1004594250,21850,21850,21850,21850,5
20230828,144400,1004485000,21850,21800,21850,21800,80
20230828,144300,1002738000,21800,21800,21800,21800,95
20230828,144200,1000667000,21800,21800,21800,21800,40
20230828,144100,999795000,21800,21800,21800,21800,81
20230828,144000,998029200,21800,21750,21800,21750,230
20230828,143900,993025700,21700,21700,21700,21700,40
20230828,143800,992157700,21700,21700,21700,21700,0
20230828,143700,992157700,21700,21700,21700,21700,7
20230828,143600,992005800,21700,21700,21700,21700,316
20230828,143500,985148600,21700,21700,21700,21700,1
20230828,143400,985126900,21650,21650,21650,21650,100
20230828,143300,982961900,21650,21650,21650,21650,69
20230828,143200,981468050,21650,21650,21650,21650,0
20230828,143100,981468050,21650,21650,21650,21650,140
20230828,143000,978437050,21650,21650,21650,21600,112
20230828,142900,976014000,21650,21650,21650,21650,0
20230828,142800,976014000,21650,21650,21650,21650,1
20230828,142700,975992350,21650,21650,21650,21650,1
20230828,142600,975970700,21650,21650,21650,21650,0
20230828,142500,975970700,21650,21650,21650,21650,0
20230828,142400,975970700,21650,21650,21650,21650,1
20230828,142300,975949050,21650,21650,21650,21650,3
20230828,142200,975884100,21650,21650,21650,21650,9
20230828,142100,975689250,21650,21650,21650,21650,39
20230828,142000,974844900,21650,21650,21650,21650,0
20230828,141900,974844900,21650,21650,21650,21650,195
20230828,141800,970623150,21600,21650,21650,21600,7
20230828,141700,970471650,21650,21650,21650,21650,5
20230828,141600,970363400,21650,21650,21650,21650,13
20230828,141500,970081950,21650,21650,21650,21650,217
20230828,141400,965383900,21650,21650,21650,21650,300
20230828,141300,958888900,21650,21650,21650,21650,0
20230828,141200,958888900,21650,21650,21650,21650,100
20230828,141100,956723900,21650,21700,21700,21650,185
20230828,141000,952718600,21650,21650,21650,21650,6
20230828,140900,952588700,21700,21700,21700,21700,0
20230828,140800,952588700,21700,21700,21700,21700,7
20230828,140700,952436800,21700,21700,21700,21700,5
20230828,140600,952328300,21700,21700,21700,21700,5
20230828,140500,952219800,21700,21700,21700,21700,0
20230828,140400,952219800,21700,21700,21700,21700,0
20230828,140300,952219800,21700,21700,21700,21700,0
20230828,140200,952219800,21700,21700,21700,21700,0
20230828,140100,952219800,21700,21700,21700,21700,0
20230828,140000,952219800,21700,21700,21700,21700,0
20230828,135900,952219800,21700,21700,21700,21700,13
20230828,135800,951937700,21700,21700,21700,21700,858
20230828,135700,933319100,21700,21750,21750,21700,54
20230828,135600,932147050,21750,21750,21750,21750,0
20230828,135500,932147050,21750,21750,21750,21750,83
20230828,135400,930341800,21750,21750,21750,21750,110
20230828,135300,927949300,21750,21750,21750,21750,0
20230828,135200,927949300,21750,21750,21750,21750,0
20230828,135100,927949300,21750,21750,21750,21750,229
20230828,135000,922968550,21750,21750,21750,21750,1
20230828,134900,922946800,21700,21700,21700,21700,0
20230828,134800,922946800,21700,21700,21700,21700,0
20230828,134700,922946800,21700,21700,21700,21700,42
20230828,134600,922035400,21700,21700,21700,21700,0
20230828,134500,922035400,21700,21700,21700,21700,84
20230828,134400,920212600,21650,21650,21650,21650,49
20230828,134300,919151750,21700,21700,21700,21700,0
20230828,134200,919151750,21700,21700,21700,21700,0
20230828,134100,919151750,21700,21700,21700,21700,0
20230828,134000,919151750,21700,21700,21700,21700,0
20230828,133900,919151750,21700,21700,21700,21700,7
20230828,133800,918999850,21700,21700,21700,21700,47
20230828,133700,917979950,21700,21700,21700,21700,11
20230828,133600,917741250,21700,21700,21700,21700,0
20230828,133500,917741250,21700,21700,21700,21700,2
20230828,133400,917697850,21700,21700,21700,21700,0
20230828,133300,917697850,21700,21700,21700,21700,10
20230828,133200,917480850,21650,21650,21650,21650,0
20230828,133100,917480850,21650,21650,21650,21650,0
20230828,133000,917480850,21650,21650,21650,21650,0
20230828,132900,917480850,21650,21650,21650,21650,0
20230828,132800,917480850,21650,21650,21650,21650,150
20230828,132700,914233350,21650,21650,21650,21650,0
20230828,132600,914233350,21650,21700,21700,21650,17
20230828,132500,913865100,21700,21700,21700,21700,1
20230828,132400,913843400,21700,21700,21700,21700,0
20230828,132300,913843400,21700,21700,21700,21700,82
20230828,132200,912064000,21750,21700,21750,21700,197
20230828,132100,907789050,21700,21700,21700,21700,0
20230828,132000,907789050,21700,21700,21700,21700,0
20230828,131900,907789050,21700,21700,21700,21700,0
20230828,131800,907789050,21700,21700,21700,21700,0
20230828,131700,907789050,21700,21700,21700,21700,0
20230828,131600,907789050,21700,21700,21700,21700,0
20230828,131500,907789050,21700,21700,21700,21700,5
20230828,131400,907680550,21700,21700,21700,21700,15
20230828,131300,907355050,21700,21700,21700,21700,102
20230828,131200,905141650,21700,21700,21700,21700,0
20230828,131100,905141650,21700,21700,21700,21700,10
20230828,131000,904924650,21700,21700,21700,21700,0
20230828,130900,904924650,21700,21700,21700,21700,0
20230828,130800,904924650,21700,21700,21700,21700,2
20230828,130700,904881250,21700,21700,21700,21700,0
20230828,130600,904881250,21700,21700,21700,21700,1
20230828,130500,904859550,21700,21700,21700,21700,1
20230828,130400,904837850,21750,21750,21750,21750,5
20230828,130300,904729100,21750,21750,21750,21750,0
20230828,130200,904729100,21750,21750,21750,21750,0
20230828,130100,904729100,21750,21700,21750,21700,9
20230828,130000,904533600,21750,21750,21750,21750,1
20230828,125900,904511850,21650,21650,21650,21650,0
20230828,125800,904511850,21650,21650,21650,21650,0
20230828,125700,904511850,21650,21650,21650,21650,0
20230828,125600,904511850,21650,21650,21650,21650,0
20230828,125500,904511850,21650,21650,21650,21650,0
20230828,125400,904511850,21650,21650,21650,21650,0
20230828,125300,904511850,21650,21650,21650,21650,0
20230828,125200,904511850,21650,21650,21650,21650,0
20230828,125100,904511850,21650,21650,21650,21650,19
20230828,125000,904100500,21650,21650,21650,21650,0
20230828,124900,904100500,21650,21650,21650,21650,10
20230828,124800,903884000,21650,21650,21650,21650,0
20230828,124700,903884000,21650,21650,21650,21650,0
20230828,124600,903884000,21650,21650,21650,21650,2
20230828,124500,903840700,21650,21650,21650,21650,0
20230828,124400,903840700,21650,21650,21650,21650,0
20230828,124300,903840700,21650,21700,21700,21650,223
20230828,124200,899002100,21700,21700,21700,21700,0
20230828,124100,899002100,21700,21700,21700,21700,0
20230828,124000,899002100,21700,21700,21700,21700,0
20230828,123900,899002100,21700,21700,21700,21700,0
20230828,123800,899002100,21700,21700,21700,21700,23
20230828,123700,898503000,21800,21800,21800,21800,1
20230828,123600,898481200,21700,21700,21700,21700,0
20230828,123500,898481200,21700,21700,21700,21700,0
20230828,123400,898481200,21700,21700,21700,21700,350
20230828,123300,890886200,21700,21700,21700,21700,100
20230828,123200,888716200,21650,21700,21700,21650,500
20230828,123100,877887900,21700,21700,21700,21700,200
20230828,123000,873547900,21700,21700,21700,21700,0
20230828,122900,873547900,21700,21750,21750,21700,392
20230828,122800,865022000,21750,21750,21750,21750,10
20230828,122700,864804500,21700,21700,21700,21700,16
20230828,122600,864457300,21750,21750,21750,21750,0
20230828,122500,864457300,21750,21750,21750,21750,36
20230828,122400,863674300,21700,21700,21700,21700,0
20230828,122300,863674300,21700,21700,21700,21700,1
20230828,122200,863652600,21700,21700,21700,21700,35
20230828,122100,862893100,21700,21700,21700,21700,0
20230828,122000,862893100,21700,21700,21700,21650,243
20230828,121900,857630300,21700,21700,21700,21700,100
20230828,121800,855460300,21700,21700,21700,21700,0
20230828,121700,855460300,21700,21700,21700,21700,0
20230828,121600,855460300,21700,21700,21700,21700,2
20230828,121500,855416900,21700,21700,21750,21700,69
20230828,121400,853918600,21700,21700,21700,21700,0
20230828,121300,853918600,21700,21700,21700,21700,2
20230828,121200,853875200,21700,21700,21700,21700,0
20230828,121100,853875200,21700,21700,21700,21700,68
20230828,121000,852399600,21650,21650,21650,21650,259
20230828,120900,846792250,21650,21650,21650,21650,1
20230828,120800,846770600,21700,21700,21700,21700,0
20230828,120700,846770600,21700,21700,21700,21700,0
20230828,120600,846770600,21700,21700,21700,21700,12
20230828,120500,846510200,21750,21750,21750,21750,0
20230828,120400,846510200,21750,21750,21750,21750,0
20230828,120300,846510200,21750,21750,21750,21750,0
20230828,120200,846510200,21750,21750,21750,21750,0
20230828,120100,846510200,21750,21700,21750,21700,415
20230828,120000,837504650,21700,21700,21700,21700,0
20230828,115900,837504650,21700,21750,21750,21700,50
20230828,115800,836419350,21750,21750,21750,21750,0
20230828,115700,836419350,21750,21750,21750,21750,0
20230828,115600,836419350,21750,21750,21750,21750,0
20230828,115500,836419350,21750,21750,21750,21750,0
20230828,115400,836419350,21750,21750,21750,21750,0
20230828,115300,836419350,21750,21750,21750,21750,0
20230828,115200,836419350,21750,21750,21750,21750,0
20230828,115100,836419350,21750,21750,21750,21750,0
20230828,115000,836419350,21750,21750,21750,21750,0
20230828,114900,836419350,21750,21750,21750,21750,0
20230828,114800,836419350,21750,21800,21800,21750,506
20230828,114700,825412600,21800,21800,21800,21800,0
20230828,114600,825412600,21800,21800,21800,21800,1
20230828,114500,825390800,21750,21750,21750,21750,0
20230828,114400,825390800,21750,21750,21750,21750,545
20230828,114300,813537050,21850,21850,21850,21850,0
20230828,114200,813537050,21850,21850,21850,21850,0
20230828,114100,813537050,21850,21850,21850,21850,0
20230828,114000,813537050,21850,21850,21850,21850,0
20230828,113900,813537050,21850,21850,21850,21850,0
20230828,113800,813537050,21850,21850,21850,21850,50
20230828,113700,812444550,21850,21750,21850,21750,961
20230828,113600,791453650,21800,21800,21800,21800,51
20230828,113500,790341850,21800,21800,21800,21800,165
20230828,113400,786744850,21800,21800,21800,21800,14
20230828,113300,786439650,21800,21800,21800,21800,21
20230828,113200,785981850,21800,21800,21800,21800,0
20230828,113100,785981850,21800,21800,21800,21800,0
20230828,113000,785981850,21800,21800,21800,21800,0
20230828,112900,785981850,21800,21800,21800,21800,2
20230828,112800,785938250,21800,21800,21800,21800,50
20230828,112700,784848250,21800,21800,21800,21800,1
20230828,112600,784826450,21800,21850,21850,21800,196
20230828,112500,780543900,21850,21900,21900,21850,8
20230828,112400,780368950,21900,21900,21900,21900,3
20230828,112300,780303250,21850,21850,21850,21850,0
20230828,112200,780303250,21850,21850,21850,21850,192
20230828,112100,776108050,21850,21850,21850,21850,1
20230828,112000,776086200,21850,21850,21850,21850,0
20230828,111900,776086200,21850,21850,21850,21850,0
20230828,111800,776086200,21850,21900,21900,21850,391
20230828,111700,767532300,21850,21850,21850,21850,144
20230828,111600,764385900,21850,21850,21850,21850,200
20230828,111500,760015900,21800,21800,21800,21800,220
20230828,111400,755219900,21800,21800,21800,21800,20
20230828,111300,754783900,21750,21750,21750,21750,9
20230828,111200,754588150,21750,21750,21750,21750,500
20230828,111100,743713150,21850,21850,21850,21850,26
20230828,111000,743145050,21850,21800,21850,21800,77
20230828,110900,741466350,21800,21800,21800,21800,0
20230828,110800,741466350,21800,21800,21800,21800,110
20230828,110700,739068350,21800,21800,21800,21800,41
20230828,110600,738174550,21850,21850,21850,21850,0
20230828,110500,738174550,21850,21750,21850,21750,1153
20230828,110400,713040900,21700,21700,21700,21700,0
20230828,110300,713040900,21700,21700,21700,21700,100
20230828,110200,710870900,21700,21650,21700,21650,840
20230828,110100,692647900,21700,21700,21700,21700,1
20230828,110000,692626200,21600,21650,21650,21600,131
20230828,105900,689794000,21650,21650,21650,21650,12
20230828,105800,689534200,21650,21650,21650,21650,0
20230828,105700,689534200,21650,21650,21650,21650,1
20230828,105600,689512550,21650,21650,21650,21650,0
20230828,105500,689512550,21650,21650,21650,21650,510
20230828,105400,678471050,21650,21650,21650,21650,0
20230828,105300,678471050,21650,21650,21650,21650,0
20230828,105200,678471050,21650,21650,21650,21650,0
20230828,105100,678471050,21650,21650,21650,21650,0
20230828,105000,678471050,21650,21650,21650,21650,0
20230828,104900,678471050,21650,21650,21650,21650,490
20230828,104800,667862550,21650,21650,21650,21650,369
20230828,104700,659873700,21600,21600,21600,21600,0
20230828,104600,659873700,21600,21600,21600,21600,0
20230828,104500,659873700,21600,21600,21600,21600,0
20230828,104400,659873700,21600,21550,21600,21550,159
20230828,104300,656439750,21550,21550,21550,21550,45
20230828,104200,655470000,21600,21600,21600,21600,10
20230828,104100,655254000,21550,21550,21600,21550,59
20230828,104000,653980050,21550,21550,21550,21550,0
20230828,103900,653980050,21550,21450,21550,21450,259
20230828,103800,648410900,21450,21450,21450,21450,30
20230828,103700,647767400,21500,21500,21500,21500,22
20230828,103600,647294400,21500,21500,21500,21500,91
20230828,103500,645337900,21450,21450,21450,21450,201
20230828,103400,641026450,21450,21500,21500,21450,1844
20230828,103300,601385650,21500,21500,21500,21500,40
20230828,103200,600525650,21500,21500,21500,21500,2
20230828,103100,600482650,21500,21500,21500,21500,0
20230828,103000,600482650,21500,21500,21500,21500,850
20230828,102900,582207650,21500,21600,21600,21500,1000
20230828,102800,560635550,21650,21650,21650,21650,20
20230828,102700,560202550,21600,21600,21600,21600,13
20230828,102600,559921750,21600,21600,21600,21600,60
20230828,102500,558625750,21600,21600,21600,21600,0
20230828,102400,558625750,21600,21650,21650,21600,419
20230828,102300,549556300,21650,21600,21650,21600,124
20230828,102200,546876800,21500,21500,21550,21500,100
20230828,102100,544725800,21500,21500,21500,21500,10
20230828,102000,544510800,21600,21550,21600,21550,3
20230828,101900,544446100,21450,21450,21500,21450,260
20230828,101800,538867050,21400,21400,21400,21400,90
20230828,101700,536941050,21350,21400,21400,21350,102
20230828,101600,534758300,21500,21500,21500,21350,16
20230828,101500,534416400,21400,21450,21500,21400,572
20230828,101400,522165500,21450,21450,21450,21450,0
20230828,101300,522165500,21450,21450,21450,21450,27
20230828,101200,521586350,21400,21400,21450,21400,1665
20230828,101100,485916350,21450,21500,21500,21450,1643
20230828,101000,450628450,21500,21500,21500,21500,41
20230828,100900,449746950,21550,21550,21550,21550,10
20230828,100800,449531450,21500,21500,21500,21500,300
20230828,100700,443081450,21500,21500,21500,21500,10
20230828,100600,442866450,21500,21600,21600,21500,1188
20230828,100500,417219500,21650,21650,21650,21650,1
20230828,100400,417197850,21600,21650,21650,21600,27
20230828,100300,416614600,21550,21600,21600,21550,60
20230828,100200,415321550,21550,21650,21650,21550,2112
20230828,100100,369764250,21650,21650,21650,21650,1
20230828,100000,369742600,21800,21700,21800,21700,52
20230828,095900,368611300,21700,21750,21750,21700,395
20230828,095800,360023950,21800,21800,21800,21800,0
20230828,095700,360023950,21800,21800,21900,21800,836
20230828,095600,341783850,21800,21800,21800,21800,6
20230828,095500,341653050,21800,21800,21800,21800,150
20230828,095400,338383050,21800,21800,21800,21800,5
20230828,095300,338274050,21750,21750,21750,21750,138
20230828,095200,335272550,21750,21750,21750,21750,0
20230828,095100,335272550,21750,21750,21750,21750,0
20230828,095000,335272550,21750,21750,21750,21750,0
20230828,094900,335272550,21750,21750,21750,21750,10
20230828,094800,335055050,21750,21750,21750,21650,104
20230828,094700,332798000,21750,21750,21750,21750,1
20230828,094600,332776250,21700,21800,21800,21700,57
20230828,094500,331539250,21650,21650,21650,21650,1
20230828,094400,331517600,21700,21750,21750,21700,430
20230828,094300,322166600,21750,21700,21750,21700,327
20230828,094200,315070550,21650,21600,21650,21600,10
20230828,094100,314854450,21600,21600,21600,21600,120
20230828,094000,312262450,21600,21500,21600,21500,621
20230828,093900,298877100,21550,21600,21600,21500,1623
20230828,093800,263903650,21600,21600,21600,21600,193
20230828,093700,259734850,21600,21600,21600,21550,505
20230828,093600,248830150,21600,21650,21650,21600,1508
20230828,093500,216226150,21650,21650,21650,21650,75
20230828,093400,214602400,21650,21650,21650,21650,0
20230828,093300,214602400,21650,21650,21650,21650,500
20230828,093200,203777400,21650,21650,21650,21650,0
20230828,093100,203777400,21650,21650,21650,21650,140
20230828,093000,200746400,21650,21650,21650,21650,40
20230828,092900,199880400,21650,21650,21650,21650,60
20230828,092800,198581400,21700,21750,21750,21700,1828
20230828,092700,158900200,21800,21800,21800,21800,0
20230828,092600,158900200,21800,21800,21800,21800,0
20230828,092500,158900200,21800,21800,21800,21800,0
20230828,092400,158900200,21800,21800,21800,21800,0
20230828,092300,158900200,21800,21750,21800,21750,552
20230828,092200,146870050,21700,21700,21700,21700,85
20230828,092100,145025550,21700,21750,21750,21700,209
20230828,092000,140488050,21750,21750,21750,21750,7
20230828,091900,140335800,21750,21750,21800,21750,769
20230828,091800,123610000,21800,21800,21800,21800,66
20230828,091700,122171200,21800,21800,21800,21800,131
20230828,091600,119315400,21900,21800,21900,21800,150
20230828,091500,116041100,21800,21850,21850,21800,597
20230828,091400,103012600,21850,21850,21850,21850,167
20230828,091300,99363650,21850,21850,21850,21850,10
20230828,091200,99145150,21850,21850,21850,21850,62
20230828,091100,97790450,21900,21900,21900,21900,5
20230828,091000,97680950,21950,21800,22000,21800,75
20230828,090900,96038050,21800,22000,22000,21800,150
20230828,090800,92758050,21800,21800,21800,21800,51
20230828,090700,91646250,21750,21750,22150,21750,1159
20230828,090600,66332900,21750,21800,21800,21750,900
20230828,090500,46742800,21850,21900,21900,21850,156
20230828,090400,43333900,21850,21900,21950,21800,449
20230828,090300,33521950,21950,21950,22000,21950,296
20230828,090200,27024500,22000,22000,22000,22000,265
20230828,090100,21194500,22000,22250,22250,21950,476
20230828,090000,10715050,22250,22200,22250,22000,483