KissMeData/429270/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205800,59692946150,21650,21650,21650,21650,15518
20230816,205700,59692946150,21650,21650,21650,21650,0
20230816,205600,59692946150,21650,21650,21650,21650,0
20230816,205500,59692946150,21650,21650,21650,21650,0
20230816,205400,59692946150,21650,21650,21650,21650,0
20230816,205300,59692946150,21650,21650,21650,21650,0
20230816,205200,59692946150,21650,21650,21650,21650,0
20230816,205100,59692946150,21650,21650,21650,21650,0
20230816,205000,59692946150,21650,21650,21650,21650,0
20230816,204900,59692946150,21650,21650,21650,21650,0
20230816,204800,59692946150,21650,21650,21650,21650,0
20230816,204700,59692946150,21650,21650,21650,21650,0
20230816,204600,59692946150,21650,21650,21650,21650,0
20230816,204500,59692946150,21650,21650,21650,21650,0
20230816,204400,59692946150,21650,21650,21650,21650,0
20230816,204300,59692946150,21650,21650,21650,21650,0
20230816,204200,59692946150,21650,21650,21650,21650,0
20230816,204100,59692946150,21650,21650,21650,21650,0
20230816,204000,59692946150,21650,21650,21650,21650,0
20230816,203900,59692946150,21650,21650,21650,21650,0
20230816,203800,59692946150,21650,21650,21650,21650,0
20230816,203700,59692946150,21650,21650,21650,21650,0
20230816,203600,59692946150,21650,21650,21650,21650,0
20230816,203500,59692946150,21650,21650,21650,21650,0
20230816,203400,59692946150,21650,21650,21650,21650,0
20230816,203300,59692946150,21650,21650,21650,21650,0
20230816,203200,59692946150,21650,21650,21650,21650,0
20230816,203100,59692946150,21650,21650,21650,21650,0
20230816,203000,59692946150,21650,21650,21650,21650,0
20230816,202900,59692946150,21650,21650,21650,21650,0
20230816,202800,59692946150,21650,21650,21650,21650,15518
20230816,202700,59692946150,21650,21650,21650,21650,0
20230816,202600,59692946150,21650,21650,21650,21650,0
20230816,202500,59692946150,21650,21650,21650,21650,0
20230816,202400,59692946150,21650,21650,21650,21650,0
20230816,202300,59692946150,21650,21650,21650,21650,0
20230816,202200,59692946150,21650,21650,21650,21650,0
20230816,202100,59692946150,21650,21650,21650,21650,0
20230816,202000,59692946150,21650,21650,21650,21650,0
20230816,201900,59692946150,21650,21650,21650,21650,0
20230816,201800,59692946150,21650,21650,21650,21650,0
20230816,201700,59692946150,21650,21650,21650,21650,0
20230816,201600,59692946150,21650,21650,21650,21650,0
20230816,201500,59692946150,21650,21650,21650,21650,0
20230816,201400,59692946150,21650,21650,21650,21650,0
20230816,201300,59692946150,21650,21650,21650,21650,0
20230816,201200,59692946150,21650,21650,21650,21650,0
20230816,201100,59692946150,21650,21650,21650,21650,0
20230816,201000,59692946150,21650,21650,21650,21650,0
20230816,200900,59692946150,21650,21650,21650,21650,0
20230816,200800,59692946150,21650,21650,21650,21650,0
20230816,200700,59692946150,21650,21650,21650,21650,0
20230816,200600,59692946150,21650,21650,21650,21650,0
20230816,200500,59692946150,21650,21650,21650,21650,0
20230816,200400,59692946150,21650,21650,21650,21650,0
20230816,200300,59692946150,21650,21650,21650,21650,0
20230816,200200,59692946150,21650,21650,21650,21650,0
20230816,200100,59692946150,21650,21650,21650,21650,0
20230816,200000,59692946150,21650,21650,21650,21650,0
20230816,195900,59692946150,21650,21650,21650,21650,0
20230816,195800,59692946150,21650,21650,21650,21650,15518
20230816,195700,59692946150,21650,21650,21650,21650,0
20230816,195600,59692946150,21650,21650,21650,21650,0
20230816,195500,59692946150,21650,21650,21650,21650,0
20230816,195400,59692946150,21650,21650,21650,21650,0
20230816,195300,59692946150,21650,21650,21650,21650,0
20230816,195200,59692946150,21650,21650,21650,21650,0
20230816,195100,59692946150,21650,21650,21650,21650,0
20230816,195000,59692946150,21650,21650,21650,21650,0
20230816,194900,59692946150,21650,21650,21650,21650,0
20230816,194800,59692946150,21650,21650,21650,21650,0
20230816,194700,59692946150,21650,21650,21650,21650,0
20230816,194600,59692946150,21650,21650,21650,21650,0
20230816,194500,59692946150,21650,21650,21650,21650,0
20230816,194400,59692946150,21650,21650,21650,21650,0
20230816,194300,59692946150,21650,21650,21650,21650,0
20230816,194200,59692946150,21650,21650,21650,21650,0
20230816,194100,59692946150,21650,21650,21650,21650,0
20230816,194000,59692946150,21650,21650,21650,21650,0
20230816,193900,59692946150,21650,21650,21650,21650,0
20230816,193800,59692946150,21650,21650,21650,21650,0
20230816,193700,59692946150,21650,21650,21650,21650,0
20230816,193600,59692946150,21650,21650,21650,21650,0
20230816,193500,59692946150,21650,21650,21650,21650,0
20230816,193400,59692946150,21650,21650,21650,21650,0
20230816,193300,59692946150,21650,21650,21650,21650,0
20230816,193200,59692946150,21650,21650,21650,21650,0
20230816,193100,59692946150,21650,21650,21650,21650,0
20230816,193000,59692946150,21650,21650,21650,21650,0
20230816,192900,59692946150,21650,21650,21650,21650,0
20230816,192800,59692946150,21650,21650,21650,21650,15518
20230816,192700,59692946150,21650,21650,21650,21650,0
20230816,192600,59692946150,21650,21650,21650,21650,0
20230816,192500,59692946150,21650,21650,21650,21650,0
20230816,192400,59692946150,21650,21650,21650,21650,0
20230816,192300,59692946150,21650,21650,21650,21650,0
20230816,192200,59692946150,21650,21650,21650,21650,0
20230816,192100,59692946150,21650,21650,21650,21650,0
20230816,192000,59692946150,21650,21650,21650,21650,0
20230816,191900,59692946150,21650,21650,21650,21650,0
20230816,191800,59692946150,21650,21650,21650,21650,0
20230816,191700,59692946150,21650,21650,21650,21650,0
20230816,191600,59692946150,21650,21650,21650,21650,0
20230816,191500,59692946150,21650,21650,21650,21650,0
20230816,191400,59692946150,21650,21650,21650,21650,0
20230816,191300,59692946150,21650,21650,21650,21650,0
20230816,191200,59692946150,21650,21650,21650,21650,0
20230816,191100,59692946150,21650,21650,21650,21650,0
20230816,191000,59692946150,21650,21650,21650,21650,0
20230816,190900,59692946150,21650,21650,21650,21650,0
20230816,190800,59692946150,21650,21650,21650,21650,0
20230816,190700,59692946150,21650,21650,21650,21650,0
20230816,190600,59692946150,21650,21650,21650,21650,0
20230816,190500,59692946150,21650,21650,21650,21650,0
20230816,190400,59692946150,21650,21650,21650,21650,0
20230816,190300,59692946150,21650,21650,21650,21650,0
20230816,190200,59692946150,21650,21650,21650,21650,0
20230816,190100,59692946150,21650,21650,21650,21650,0
20230816,190000,59692946150,21650,21650,21650,21650,0
20230816,185900,59692946150,21650,21650,21650,21650,0
20230816,185800,59692946150,21650,21650,21650,21650,15518
20230816,185700,59692946150,21650,21650,21650,21650,0
20230816,185600,59692946150,21650,21650,21650,21650,0
20230816,185500,59692946150,21650,21650,21650,21650,0
20230816,185400,59692946150,21650,21650,21650,21650,0
20230816,185300,59692946150,21650,21650,21650,21650,0
20230816,185200,59692946150,21650,21650,21650,21650,0
20230816,185100,59692946150,21650,21650,21650,21650,0
20230816,185000,59692946150,21650,21650,21650,21650,0
20230816,184900,59692946150,21650,21650,21650,21650,0
20230816,184800,59692946150,21650,21650,21650,21650,0
20230816,184700,59692946150,21650,21650,21650,21650,0
20230816,184600,59692946150,21650,21650,21650,21650,0
20230816,184500,59692946150,21650,21650,21650,21650,0
20230816,184400,59692946150,21650,21650,21650,21650,0
20230816,184300,59692946150,21650,21650,21650,21650,0
20230816,184200,59692946150,21650,21650,21650,21650,0
20230816,184100,59692946150,21650,21650,21650,21650,0
20230816,184000,59692946150,21650,21650,21650,21650,0
20230816,183900,59692946150,21650,21650,21650,21650,0
20230816,183800,59692946150,21650,21650,21650,21650,0
20230816,183700,59692946150,21650,21650,21650,21650,0
20230816,183600,59692946150,21650,21650,21650,21650,0
20230816,183500,59692946150,21650,21650,21650,21650,0
20230816,183400,59692946150,21650,21650,21650,21650,0
20230816,183300,59692946150,21650,21650,21650,21650,0
20230816,183200,59692946150,21650,21650,21650,21650,0
20230816,183100,59692946150,21650,21650,21650,21650,0
20230816,183000,59692946150,21650,21650,21650,21650,0
20230816,182900,59692946150,21650,21650,21650,21650,0
20230816,182800,59692946150,21650,21650,21650,21650,15518
20230816,182700,59692946150,21650,21650,21650,21650,0
20230816,182600,59692946150,21650,21650,21650,21650,0
20230816,182500,59692946150,21650,21650,21650,21650,0
20230816,182400,59692946150,21650,21650,21650,21650,0
20230816,182300,59692946150,21650,21650,21650,21650,0
20230816,182200,59692946150,21650,21650,21650,21650,0
20230816,182100,59692946150,21650,21650,21650,21650,0
20230816,182000,59692946150,21650,21650,21650,21650,0
20230816,181900,59692946150,21650,21650,21650,21650,0
20230816,181800,59692946150,21650,21650,21650,21650,0
20230816,181700,59692946150,21650,21650,21650,21650,0
20230816,181600,59692946150,21650,21650,21650,21650,0
20230816,181500,59692946150,21650,21650,21650,21650,0
20230816,181400,59692946150,21650,21650,21650,21650,0
20230816,181300,59692946150,21650,21650,21650,21650,0
20230816,181200,59692946150,21650,21650,21650,21650,0
20230816,181100,59692946150,21650,21650,21650,21650,0
20230816,181000,59692946150,21650,21650,21650,21650,0
20230816,180900,59692946150,21650,21650,21650,21650,0
20230816,180800,59692946150,21650,21650,21650,21650,0
20230816,180700,59692946150,21650,21650,21650,21650,0
20230816,180600,59692946150,21650,21650,21650,21650,0
20230816,180500,59692946150,21650,21650,21650,21650,0
20230816,180400,59692946150,21650,21650,21650,21650,0
20230816,180300,59692946150,21650,21650,21650,21650,0
20230816,180200,59692946150,21650,21650,21650,21650,0
20230816,180100,59692946150,21650,21650,21650,21650,0
20230816,180000,59692946150,21650,21650,21650,21650,0
20230816,175900,59692946150,21650,21650,21650,21650,0
20230816,175800,59692946150,21650,21650,21650,21650,15518
20230816,175700,59692946150,21650,21650,21650,21650,0
20230816,175600,59692946150,21650,21650,21650,21650,0
20230816,175500,59692946150,21650,21650,21650,21650,0
20230816,175400,59692946150,21650,21650,21650,21650,0
20230816,175300,59692946150,21650,21650,21650,21650,0
20230816,175200,59692946150,21650,21650,21650,21650,0
20230816,175100,59692946150,21650,21650,21650,21650,0
20230816,175000,59692946150,21650,21650,21650,21650,0
20230816,174900,59692946150,21650,21650,21650,21650,0
20230816,174800,59692946150,21650,21650,21650,21650,0
20230816,174700,59692946150,21650,21650,21650,21650,0
20230816,174600,59692946150,21650,21650,21650,21650,0
20230816,174500,59692946150,21650,21650,21650,21650,0
20230816,174400,59692946150,21650,21650,21650,21650,0
20230816,174300,59692946150,21650,21650,21650,21650,0
20230816,174200,59692946150,21650,21650,21650,21650,0
20230816,174100,59692946150,21650,21650,21650,21650,0
20230816,174000,59692946150,21650,21650,21650,21650,0
20230816,173900,59692946150,21650,21650,21650,21650,0
20230816,173800,59692946150,21650,21650,21650,21650,0
20230816,173700,59692946150,21650,21650,21650,21650,0
20230816,173600,59692946150,21650,21650,21650,21650,0
20230816,173500,59692946150,21650,21650,21650,21650,0
20230816,173400,59692946150,21650,21650,21650,21650,0
20230816,173300,59692946150,21650,21650,21650,21650,0
20230816,173200,59692946150,21650,21650,21650,21650,0
20230816,173100,59692946150,21650,21650,21650,21650,0
20230816,173000,59692946150,21650,21650,21650,21650,0
20230816,172900,59692946150,21650,21650,21650,21650,0
20230816,172800,59692946150,21650,21650,21650,21650,15518
20230816,172700,59692946150,21650,21650,21650,21650,0
20230816,172600,59692946150,21650,21650,21650,21650,0
20230816,172500,59692946150,21650,21650,21650,21650,0
20230816,172400,59692946150,21650,21650,21650,21650,0
20230816,172300,59692946150,21650,21650,21650,21650,0
20230816,172200,59692946150,21650,21650,21650,21650,0
20230816,172100,59692946150,21650,21650,21650,21650,0
20230816,172000,59692946150,21650,21650,21650,21650,0
20230816,171900,59692946150,21650,21650,21650,21650,0
20230816,171800,59692946150,21650,21650,21650,21650,0
20230816,171700,59692946150,21650,21650,21650,21650,0
20230816,171600,59692946150,21650,21650,21650,21650,0
20230816,171500,59692946150,21650,21650,21650,21650,0
20230816,171400,59692946150,21650,21650,21650,21650,0
20230816,171300,59692946150,21650,21650,21650,21650,0
20230816,171200,59692946150,21650,21650,21650,21650,0
20230816,171100,59692946150,21650,21650,21650,21650,0
20230816,171000,59692946150,21650,21650,21650,21650,0
20230816,170900,59692946150,21650,21650,21650,21650,0
20230816,170800,59692946150,21650,21650,21650,21650,0
20230816,170700,59692946150,21650,21650,21650,21650,0
20230816,170600,59692946150,21650,21650,21650,21650,0
20230816,170500,59692946150,21650,21650,21650,21650,0
20230816,170400,59692946150,21650,21650,21650,21650,0
20230816,170300,59692946150,21650,21650,21650,21650,0
20230816,170200,59692946150,21650,21650,21650,21650,0
20230816,170100,59692946150,21650,21650,21650,21650,0
20230816,170000,59692946150,21650,21650,21650,21650,0
20230816,165900,59692946150,21650,21650,21650,21650,0
20230816,165800,59692946150,21650,21650,21650,21650,15518
20230816,165700,59692946150,21650,21650,21650,21650,0
20230816,165600,59692946150,21650,21650,21650,21650,0
20230816,165500,59692946150,21650,21650,21650,21650,0
20230816,165400,59692946150,21650,21650,21650,21650,0
20230816,165300,59692946150,21650,21650,21650,21650,0
20230816,165200,59692946150,21650,21650,21650,21650,0
20230816,165100,59692946150,21650,21650,21650,21650,0
20230816,165000,59692946150,21650,21650,21650,21650,0
20230816,164900,59692946150,21650,21650,21650,21650,0
20230816,164800,59692946150,21650,21650,21650,21650,0
20230816,164700,59692946150,21650,21650,21650,21650,0
20230816,164600,59692946150,21650,21650,21650,21650,0
20230816,164500,59692946150,21650,21650,21650,21650,0
20230816,164400,59692946150,21650,21650,21650,21650,0
20230816,164300,59692946150,21650,21650,21650,21650,0
20230816,164200,59692946150,21650,21650,21650,21650,0
20230816,164100,59692946150,21650,21650,21650,21650,0
20230816,164000,59692946150,21650,21650,21650,21650,0
20230816,163900,59692946150,21650,21650,21650,21650,0
20230816,163800,59692946150,21650,21650,21650,21650,0
20230816,163700,59692946150,21650,21650,21650,21650,0
20230816,163600,59692946150,21650,21650,21650,21650,0
20230816,163500,59692946150,21650,21650,21650,21650,0
20230816,163400,59692946150,21650,21650,21650,21650,0
20230816,163300,59692946150,21650,21650,21650,21650,0
20230816,163200,59692946150,21650,21650,21650,21650,0
20230816,163100,59692946150,21650,21650,21650,21650,0
20230816,163000,59692946150,21650,21650,21650,21650,0
20230816,162900,59692946150,21650,21650,21650,21650,0
20230816,162800,59692946150,21650,21650,21650,21650,15518
20230816,162700,59692946150,21650,21650,21650,21650,0
20230816,162600,59692946150,21650,21650,21650,21650,0
20230816,162500,59692946150,21650,21650,21650,21650,0
20230816,162400,59692946150,21650,21650,21650,21650,0
20230816,162300,59692946150,21650,21650,21650,21650,0
20230816,162200,59692946150,21650,21650,21650,21650,0
20230816,162100,59692946150,21650,21650,21650,21650,0
20230816,162000,59692946150,21650,21650,21650,21650,0
20230816,161900,59692946150,21650,21650,21650,21650,0
20230816,161800,59692946150,21650,21650,21650,21650,0
20230816,161700,59692946150,21650,21650,21650,21650,0
20230816,161600,59692946150,21650,21650,21650,21650,0
20230816,161500,59692946150,21650,21650,21650,21650,0
20230816,161400,59692946150,21650,21650,21650,21650,0
20230816,161300,59692946150,21650,21650,21650,21650,0
20230816,161200,59692946150,21650,21650,21650,21650,0
20230816,161100,59692946150,21650,21650,21650,21650,0
20230816,161000,59692946150,21650,21650,21650,21650,0
20230816,160900,59692946150,21650,21650,21650,21650,0
20230816,160800,59692946150,21650,21650,21650,21650,0
20230816,160700,59692946150,21650,21650,21650,21650,0
20230816,160600,59692946150,21650,21650,21650,21650,0
20230816,160500,59692946150,21650,21650,21650,21650,0
20230816,160400,59692946150,21650,21650,21650,21650,0
20230816,160300,59692946150,21650,21650,21650,21650,0
20230816,160200,59692946150,21650,21650,21650,21650,0
20230816,160100,59692946150,21650,21650,21650,21650,0
20230816,160000,59692946150,21650,21650,21650,21650,0
20230816,155900,59692946150,21650,21650,21650,21650,0
20230816,155800,59692946150,21650,21650,21650,21650,15518
20230816,155700,59692946150,21650,21650,21650,21650,0
20230816,155600,59692946150,21650,21650,21650,21650,0
20230816,155500,59692946150,21650,21650,21650,21650,0
20230816,155400,59692946150,21650,21650,21650,21650,0
20230816,155300,59692946150,21650,21650,21650,21650,0
20230816,155200,59692946150,21650,21650,21650,21650,0
20230816,155100,59692946150,21650,21650,21650,21650,0
20230816,155000,59692946150,21650,21650,21650,21650,0
20230816,154900,59692946150,21650,21650,21650,21650,0
20230816,154800,59692946150,21650,21650,21650,21650,0
20230816,154700,59692946150,21650,21650,21650,21650,0
20230816,154600,59692946150,21650,21650,21650,21650,0
20230816,154500,59692946150,21650,21650,21650,21650,0
20230816,154400,59692946150,21650,21650,21650,21650,0
20230816,154300,59692946150,21650,21650,21650,21650,0
20230816,154200,59692946150,21650,21650,21650,21650,0
20230816,154100,59692946150,21650,21650,21650,21650,0
20230816,154000,59692946150,21650,21650,21650,21650,0
20230816,153900,59692946150,21650,21650,21650,21650,0
20230816,153800,59692946150,21650,21650,21650,21650,0
20230816,153700,59692946150,21650,21650,21650,21650,0
20230816,153600,59692946150,21650,21650,21650,21650,0
20230816,153500,59692946150,21650,21650,21650,21650,0
20230816,153400,59692946150,21650,21650,21650,21650,0
20230816,153300,59692946150,21650,21650,21650,21650,0
20230816,153200,59692946150,21650,21650,21650,21650,0
20230816,153100,59692946150,21650,21650,21650,21650,0
20230816,153000,59692946150,21650,21650,21650,21650,15518
20230816,152900,59356981450,21800,21800,21800,21800,0
20230816,152800,59356981450,21800,21800,21800,21800,0
20230816,152700,59356981450,21800,21800,21800,21800,0
20230816,152600,59356981450,21800,21800,21800,21800,0
20230816,152500,59356981450,21800,21800,21800,21800,0
20230816,152400,59356981450,21800,21800,21800,21800,0
20230816,152300,59356981450,21800,21800,21800,21800,0
20230816,152200,59356981450,21800,21800,21800,21800,0
20230816,152100,59356981450,21800,21800,21800,21800,0
20230816,152000,59356981450,21800,21800,21800,21800,0
20230816,151900,59356981450,21800,21800,21850,21700,3466
20230816,151800,59281439100,21750,21800,21850,21750,1846
20230816,151700,59241246050,21800,21750,21850,21700,4145
20230816,151600,59150988200,21750,21900,21900,21750,3070
20230816,151500,59084064300,21900,22000,22050,21900,2216
20230816,151400,59035384800,22000,22050,22100,22000,2504
20230816,151300,58980182000,22000,22050,22050,22000,1303
20230816,151200,58951486950,22000,21950,22100,21950,4207
20230816,151100,58858893250,21900,22000,22000,21900,1399
20230816,151000,58828190100,22000,22000,22050,21950,2966
20230816,150900,58762927550,22000,21800,22000,21800,2827
20230816,150800,58701072050,21800,21750,21850,21750,1529
20230816,150700,58667756100,21750,21800,21800,21750,1658
20230816,150600,58631643500,21800,21700,21800,21700,2094
20230816,150500,58586049650,21700,21750,21750,21700,236
20230816,150400,58580919800,21750,21750,21800,21700,331
20230816,150300,58573718650,21750,21850,21900,21700,2534
20230816,150200,58518531400,21900,21900,21900,21850,1251
20230816,150100,58491173750,21900,21850,21950,21850,1937
20230816,150000,58448740050,21900,21850,21950,21850,3960
20230816,145900,58362153000,21850,21800,21850,21750,2080
20230816,145800,58316813600,21800,21800,21800,21750,510
20230816,145700,58305702550,21800,21750,21800,21750,1842
20230816,145600,58265575350,21750,21650,21750,21650,3550
20230816,145500,58188576850,21650,21600,21650,21550,328
20230816,145400,58181486300,21650,21600,21650,21550,988
20230816,145300,58160156200,21600,21650,21650,21600,535
20230816,145200,58148592250,21650,21550,21650,21550,515
20230816,145100,58137467700,21600,21650,21650,21550,620
20230816,145000,58124067850,21600,21600,21600,21550,1962
20230816,144900,58081753000,21600,21600,21650,21600,672
20230816,144800,58067227000,21650,21600,21650,21550,1589
20230816,144700,58032901950,21600,21600,21600,21550,904
20230816,144600,58013415250,21600,21600,21600,21550,789
20230816,144500,57996386250,21600,21600,21650,21550,1154
20230816,144400,57971452300,21650,21400,21650,21400,3173
20230816,144300,57903107900,21400,21550,21550,21400,7201
20230816,144200,57748343700,21550,21500,21600,21500,1261
20230816,144100,57721199900,21550,21550,21600,21550,3197
20230816,144000,57652301700,21550,21650,21650,21550,2474
20230816,143900,57598865750,21650,21650,21650,21600,302
20230816,143800,57592336850,21600,21650,21700,21600,591
20230816,143700,57579552100,21650,21650,21700,21600,754
20230816,143600,57563227850,21600,21600,21650,21550,1726
20230816,143500,57525984600,21550,21750,21750,21550,4112
20230816,143400,57437088450,21700,21750,21800,21700,1039
20230816,143300,57414492900,21800,21700,21800,21700,618
20230816,143200,57401051800,21700,21700,21700,21650,871
20230816,143100,57382162950,21650,21650,21750,21650,602
20230816,143000,57369105100,21750,21750,21800,21650,1243
20230816,142900,57342091000,21750,21600,21800,21550,4115
20230816,142800,57253093150,21600,21700,21700,21550,5045
20230816,142700,57144143050,21700,21650,21700,21600,2941
20230816,142600,57080473200,21650,21700,21700,21650,2037
20230816,142500,57036362300,21700,21700,21750,21700,802
20230816,142400,57018956350,21700,21750,21750,21650,1569
20230816,142300,56984911700,21700,21750,21750,21650,3190
20230816,142200,56915753600,21750,21800,21800,21700,356
20230816,142100,56908015100,21800,21800,21800,21700,3833
20230816,142000,56824661500,21800,21800,21850,21750,665
20230816,141900,56810187250,21800,21850,21850,21800,1263
20230816,141800,56782625900,21900,21900,21900,21850,148
20230816,141700,56779385200,21900,21850,21950,21850,328
20230816,141600,56772202800,21850,21800,21900,21800,571
20230816,141500,56759725000,21800,21800,21800,21750,660
20230816,141400,56745338250,21800,21850,21900,21800,149
20230816,141300,56742081800,21800,21700,21850,21700,3543
20230816,141200,56664892450,21700,21900,21900,21700,1405
20230816,141100,56634291250,21900,21800,21900,21800,457
20230816,141000,56624304650,21800,21750,21900,21750,2184
20230816,140900,56576712800,21700,21700,21750,21700,1906
20230816,140800,56535352550,21700,21750,21750,21650,3680
20230816,140700,56455496900,21750,21800,21850,21750,731
20230816,140600,56439583100,21800,21900,21900,21800,669
20230816,140500,56424987500,21900,21900,21900,21850,197
20230816,140400,56420681800,21900,21900,21950,21800,555
20230816,140300,56408531000,21900,21800,21900,21800,2229
20230816,140200,56359772500,21800,21800,21850,21800,1156
20230816,140100,56334569550,21800,21850,21850,21800,1183
20230816,140000,56308748700,21850,21850,21900,21850,397
20230816,135900,56300054950,21850,21900,21950,21850,945
20230816,135800,56279358250,21900,21900,21950,21900,371
20230816,135700,56271223850,21900,21950,21950,21850,525
20230816,135600,56259733250,21950,21750,21950,21750,6661
20230816,135500,56114192700,21750,21700,21800,21700,2556
20230816,135400,56058520550,21650,21900,21950,21650,6133
20230816,135300,55925097900,21900,21850,21900,21850,193
20230816,135200,55920880150,21850,21850,21850,21850,664
20230816,135100,55906371750,21850,21900,21900,21850,540
20230816,135000,55894567250,21900,21850,21950,21850,521
20230816,134900,55883182500,21900,21900,21950,21900,469
20230816,134800,55872903050,21900,21950,21950,21900,599
20230816,134700,55859765750,21950,21850,21950,21800,741
20230816,134600,55843573600,21850,21850,21900,21750,1796
20230816,134500,55804357100,21850,21800,21850,21750,1731
20230816,134400,55766637800,21800,21800,21900,21800,1005
20230816,134300,55744724200,21800,21850,21900,21800,877
20230816,134200,55725569900,21850,21950,22000,21850,1088
20230816,134100,55701730250,22000,21950,22000,21950,493
20230816,134000,55690892750,21900,21850,22000,21800,4199
20230816,133900,55599091950,21850,21900,21950,21850,1068
20230816,133800,55575710800,21900,21900,21950,21800,619
20230816,133700,55562167100,21850,21900,21900,21800,2006
20230816,133600,55518380350,21900,21900,21900,21850,1516
20230816,133500,55485192050,21900,21850,21950,21850,1432
20230816,133400,55453853650,21900,21700,21950,21700,5737
20230816,133300,55328702150,21700,21950,22000,21650,10722
20230816,133200,55094797750,22000,22000,22100,22000,1287
20230816,133100,55066460400,22000,22050,22100,22000,715
20230816,133000,55050704050,22050,22050,22050,22000,213
20230816,132900,55046009150,22000,22000,22050,21950,1617
20230816,132800,55010476850,22000,22150,22200,22000,827
20230816,132700,54992176650,22100,22150,22150,22050,2330
20230816,132600,54940613450,22100,22000,22100,21950,1744
20230816,132500,54902195900,22050,21950,22050,21950,964
20230816,132400,54881005200,21950,22050,22050,21850,8467
20230816,132300,54695196950,22050,22100,22100,22050,1513
20230816,132200,54661817350,22100,22150,22200,22050,3804
20230816,132100,54577745700,22200,22100,22200,22100,1029
20230816,132000,54554954300,22150,22200,22200,22100,2282
20230816,131900,54504435100,22200,22200,22250,22200,502
20230816,131800,54493289900,22200,22200,22250,22200,904
20230816,131700,54473218750,22250,22350,22350,22200,761
20230816,131600,54456286000,22300,22300,22350,22250,658
20230816,131500,54441613750,22250,22250,22300,22250,835
20230816,131400,54423012650,22250,22200,22250,22200,2402
20230816,131300,54369601200,22200,22250,22300,22200,2806
20230816,131200,54307270200,22300,22450,22450,22150,4202
20230816,131100,54213656000,22400,22350,22400,22300,624
20230816,131000,54199715200,22350,22350,22350,22300,352
20230816,130900,54191849950,22400,22350,22400,22300,160
20230816,130800,54188267850,22400,22400,22400,22350,1008
20230816,130700,54165707300,22350,22400,22600,22350,2169
20230816,130600,54116956100,22450,22350,22450,22350,683
20230816,130500,54101661000,22350,22350,22400,22300,736
20230816,130400,54085214050,22300,22350,22350,22300,862
20230816,130300,54065948400,22400,22350,22400,22350,975
20230816,130200,54044157050,22350,22400,22400,22350,1352
20230816,130100,54013883550,22400,22500,22500,22400,1236
20230816,130000,53986161550,22500,22700,22700,22500,4922
20230816,125900,53874971750,22650,22650,22700,22600,3295
20230816,125800,53800246450,22600,22600,22650,22600,1888
20230816,125700,53757577150,22550,22650,22650,22550,2045
20230816,125600,53711427700,22550,22750,22750,22550,3033
20230816,125500,53642853700,22700,22450,22700,22450,4415
20230816,125400,53543142250,22400,22400,22400,22350,305
20230816,125300,53536312750,22450,22450,22450,22400,2116
20230816,125200,53488911750,22450,22350,22500,22350,1363
20230816,125100,53458356700,22350,22350,22400,22300,918
20230816,125000,53437861900,22400,22150,22450,22150,2667
20230816,124900,53378281150,22200,22050,22200,22050,1427
20230816,124800,53346738550,22000,22100,22150,22000,2838
20230816,124700,53284101850,22100,22200,22200,22050,3686
20230816,124600,53202511750,22200,22300,22300,22200,808
20230816,124500,53184553950,22300,22350,22350,22250,262
20230816,124400,53178713650,22350,22250,22350,22250,520
20230816,124300,53167136900,22250,22250,22300,22250,358
20230816,124200,53159169900,22250,22350,22350,22250,691
20230816,124100,53143778150,22350,22300,22350,22300,933
20230816,124000,53122955600,22300,22250,22300,22200,471
20230816,123900,53112476900,22250,22200,22300,22100,4175
20230816,123800,53019973400,22150,22300,22300,22150,3847
20230816,123700,52934527300,22300,22400,22400,22300,1784
20230816,123600,52894680100,22350,22400,22400,22350,2463
20230816,123500,52839596600,22400,22450,22450,22350,2403
20230816,123400,52785772450,22450,22500,22500,22400,1886
20230816,123300,52743382850,22550,22500,22550,22450,1121
20230816,123200,52718163150,22500,22450,22500,22400,730
20230816,123100,52701791500,22400,22400,22450,22400,1319
20230816,123000,52672244150,22400,22450,22500,22400,447
20230816,122900,52662214450,22450,22350,22450,22300,419
20230816,122800,52652844000,22500,22400,22500,22300,4297
20230816,122700,52556813650,22400,22350,22450,22350,1229
20230816,122600,52529291600,22350,22400,22450,22350,1868
20230816,122500,52487445650,22400,22350,22600,22350,1569
20230816,122400,52452276550,22350,22350,22450,22300,1614
20230816,122300,52416122700,22300,22750,22750,22300,13736
20230816,122200,52107326900,22700,22600,22750,22550,2092
20230816,122100,52059944200,22600,22750,22800,22600,6110
20230816,122000,51921410550,22800,22900,22950,22650,9008
20230816,121900,51715871600,22900,22900,23000,22700,10572
20230816,121800,51473699700,22900,22600,22900,22600,4655
20230816,121700,51367723800,22600,22550,22600,22550,388
20230816,121600,51358972500,22550,22550,22550,22550,472
20230816,121500,51348328900,22550,22500,22600,22500,541
20230816,121400,51336126850,22500,22550,22550,22500,1016
20230816,121300,51313237250,22550,22550,22600,22500,992
20230816,121200,51290867650,22600,22600,22650,22600,402
20230816,121100,51281782300,22650,22600,22700,22550,1261
20230816,121000,51253283300,22600,22750,22800,22600,1509
20230816,120900,51219115250,22800,22800,22850,22500,6353
20230816,120800,51074701350,22800,22500,22850,22500,5638
20230816,120700,50946758950,22500,22550,22550,22500,407
20230816,120600,50937584300,22550,22650,22650,22500,1475
20230816,120500,50904265050,22650,22550,22650,22500,1617
20230816,120400,50867747450,22550,22450,22600,22400,3267
20230816,120300,50794198550,22450,22400,22450,22300,2232
20230816,120200,50744209950,22400,22300,22400,22250,3245
20230816,120100,50671841300,22300,22300,22300,22250,540
20230816,120000,50659801700,22350,22250,22350,22250,679
20230816,115900,50644641450,22250,22400,22400,22250,1568
20230816,115800,50609633200,22400,22400,22450,22350,1715
20230816,115700,50571217900,22400,22400,22450,22350,1342
20230816,115600,50541156900,22400,22400,22400,22350,553
20230816,115500,50528769850,22400,22400,22450,22300,1825
20230816,115400,50487903750,22350,22250,22500,22250,1354
20230816,115300,50457546250,22200,22150,22450,22050,3768
20230816,115200,50374016950,22100,22400,22450,22100,3403
20230816,115100,50298338950,22400,22300,22500,22250,3842
20230816,115000,50212578800,22300,21950,22450,21950,3306
20230816,114900,50139024100,21950,22150,22200,21900,5704
20230816,114800,50013412150,22200,21900,22400,21850,6671
20230816,114700,49865683350,21850,22100,22300,21800,22748
20230816,114600,49365920700,22100,22400,22450,22050,13035
20230816,114500,49076160900,22400,22450,22450,22300,2140
20230816,114400,49028318550,22350,22450,22550,22300,6172
20230816,114300,48890194650,22550,22500,22550,22450,1119
20230816,114200,48865039100,22450,22450,22650,22450,2760
20230816,114100,48802945500,22500,22550,22550,22450,2432
20230816,114000,48748233400,22550,22600,22600,22550,384
20230816,113900,48739558750,22600,22700,22700,22600,223
20230816,113800,48734511950,22700,22600,22700,22600,182
20230816,113700,48730383150,22600,22450,22650,22450,608
20230816,113600,48716667450,22450,22550,22600,22400,2655
20230816,113500,48657019900,22600,22650,22650,22550,690
20230816,113400,48641400300,22650,22600,22800,22500,1905
20230816,113300,48598279700,22550,22400,22800,22400,3633
20230816,113200,48516401650,22400,22550,22550,22350,7615
20230816,113100,48345579600,22550,22600,22700,22500,1496
20230816,113000,48311849200,22600,22650,22750,22550,3058
20230816,112900,48242758350,22650,22800,22850,22650,3792
20230816,112800,48156509950,22800,22850,22900,22800,1156
20230816,112700,48130127400,22850,22800,22850,22750,1140
20230816,112600,48104137050,22800,22800,22850,22800,498
20230816,112500,48092774750,22750,22800,22900,22750,1086
20230816,112400,48067987150,22800,22800,22850,22750,893
20230816,112300,48047665800,22800,22850,22900,22700,1006
20230816,112200,48024703750,22800,22700,22850,22650,763
20230816,112100,48007321650,22700,22650,22700,22650,2223
20230816,112000,47956904500,22650,22650,22750,22650,952
20230816,111900,47935315650,22600,22800,22800,22600,1442
20230816,111800,47902605650,22750,22800,22800,22750,650
20230816,111700,47887786100,22800,22800,22900,22700,454
20230816,111600,47877419350,22800,22750,22800,22650,611
20230816,111500,47863554300,22750,22750,22750,22700,731
20230816,111400,47846944500,22900,22850,22900,22700,1862
20230816,111300,47804591350,22850,22900,22950,22850,1096
20230816,111200,47779493900,22950,22900,23000,22900,1455
20230816,111100,47746110950,22850,22900,22900,22800,1159
20230816,111000,47719591100,22900,22900,22950,22800,965
20230816,110900,47697510050,22900,22900,22950,22900,490
20230816,110800,47686287750,22900,22850,22900,22850,1277
20230816,110700,47657052250,22900,22850,22900,22850,463
20230816,110600,47646459700,22850,22800,22850,22750,1188
20230816,110500,47619365550,22800,22800,22800,22750,1056
20230816,110400,47595290900,22850,22800,22950,22800,1205
20230816,110300,47567749750,22800,23000,23000,22800,2031
20230816,110200,47521197750,22950,22900,23000,22900,1150
20230816,110100,47494802750,22900,22800,22950,22800,1697
20230816,110000,47455944250,22800,22550,22850,22550,1422
20230816,105900,47423650500,22550,22700,22750,22550,3370
20230816,105800,47347408900,22700,22850,22850,22700,2605
20230816,105700,47288033400,22850,22850,22950,22800,2759
20230816,105600,47225031550,22900,22900,22900,22850,645
20230816,105500,47210274750,22900,22850,23000,22850,1581
20230816,105400,47174040750,22850,22950,22950,22800,731
20230816,105300,47157282200,22950,22950,22950,22800,1614
20230816,105200,47120326050,22950,23050,23050,22850,1971
20230816,105100,47075201750,23050,22950,23050,22800,4565
20230816,105000,46970540550,22900,22750,23100,22700,8629
20230816,104900,46772408450,22750,22650,22800,22500,2913
20230816,104800,46706254950,22500,22800,22800,22500,4225
20230816,104700,46610913400,22750,22550,22800,22500,4150
20230816,104600,46516619100,22500,22700,22700,22500,3554
20230816,104500,46436306050,22700,22650,22750,22600,4625
20230816,104400,46331323150,22650,22600,22700,22550,8686
20230816,104300,46134800800,22600,22450,22650,22400,8431
20230816,104200,45945265700,22450,22700,22700,22400,11291
20230816,104100,45690692600,22750,22600,22800,22550,19032
20230816,104000,45258427450,22600,22500,22600,22400,8771
20230816,103900,45060897000,22450,22450,22500,22250,17305
20230816,103800,44674065750,22450,22650,22700,22300,21880
20230816,103700,44181944550,22700,22750,22900,22650,9313
20230816,103600,43969415750,22750,22750,22800,22650,3904
20230816,103500,43880739850,22750,22650,22750,22550,11196
20230816,103400,43627209400,22650,22900,22950,22600,12958
20230816,103300,43332268200,22900,22750,22950,22750,11556
20230816,103200,43068162050,22750,22850,22900,22700,19500
20230816,103100,42623916550,22900,23150,23200,22800,29771
20230816,103000,41939179900,23100,23300,23350,23100,12404
20230816,102900,41651589200,23350,23500,23500,23300,4796
20230816,102800,41539612150,23500,23300,23500,23300,3647
20230816,102700,41454174950,23350,23350,23400,23300,4624
20230816,102600,41346299550,23400,23450,23500,23350,5056
20230816,102500,41227866250,23450,23550,23550,23400,4948
20230816,102400,41111776500,23550,23550,23550,23450,8146
20230816,102300,40920309600,23550,23750,23850,23550,4358
20230816,102200,40817254000,23750,23700,23800,23650,4628
20230816,102100,40707464750,23700,23750,23900,23700,7359
20230816,102000,40532369300,23750,23900,23950,23750,7877
20230816,101900,40344769650,23900,23750,24000,23700,18516
20230816,101800,39902303950,23750,23700,23800,23500,13844
20230816,101700,39574381400,23650,23700,23750,23600,6072
20230816,101600,39430765450,23750,23450,23800,23450,16039
20230816,101500,39051228600,23400,23400,23450,23400,1300
20230816,101400,39020795900,23400,23350,23450,23350,3423
20230816,101300,38940699650,23400,23350,23600,23300,8947
20230816,101200,38730681200,23400,23450,23450,23300,6778
20230816,101100,38572374550,23450,23200,23450,23200,30744
20230816,101000,37853989700,23200,23250,23300,23050,15118
20230816,100900,37503798850,23300,23500,23500,23100,38005
20230816,100800,36619233450,23450,23550,23550,23400,5471
20230816,100700,36491012050,23550,23550,23600,23450,5499
20230816,100600,36361810750,23550,23700,23700,23550,5747
20230816,100500,36226197700,23700,23600,23750,23500,6150
20230816,100400,36081110000,23550,23700,23750,23550,4298
20230816,100300,35979387600,23700,23550,23700,23450,7892
20230816,100200,35792837700,23550,23700,23750,23450,16533
20230816,100100,35402538000,23700,23550,23700,23500,12817
20230816,100000,35099647650,23550,23350,23550,23250,9077
20230816,095900,34887425450,23350,23400,23400,23200,14973
20230816,095800,34538756250,23350,23450,23550,23250,17326
20230816,095700,34134286850,23450,23800,23900,23350,25756
20230816,095600,33526347350,23850,23700,23950,23700,16642
20230816,095500,33129611400,23700,23600,23750,23500,11941
20230816,095400,32847919100,23650,23750,23800,23550,17437
20230816,095300,32435875200,23800,23550,23850,23550,13424
20230816,095200,32117478200,23600,24000,24000,23550,19559
20230816,095100,31652364600,24000,23850,24000,23700,18923
20230816,095000,31201456500,23800,24000,24050,23750,27562
20230816,094900,30543675050,24000,24200,24200,23850,25908
20230816,094800,29922354900,24200,24150,24200,24050,15325
20230816,094700,29552464800,24150,24200,24300,24000,25949
20230816,094600,28928101450,24200,24350,24400,24050,29267
20230816,094500,28220723250,24400,24250,24500,24100,47639
20230816,094400,27060753350,24300,23600,24450,23450,102959
20230816,094300,24568019750,23600,23400,23600,23200,11757
20230816,094200,24292900200,23350,23350,23500,23250,9508
20230816,094100,24070649350,23350,23350,23600,23300,14822
20230816,094000,23722596250,23350,23050,23400,23000,7067
20230816,093900,23558633850,23050,23300,23450,23000,21805
20230816,093800,23053154550,23300,23200,23450,23150,8836
20230816,093700,22847120500,23200,23450,23450,23150,14770
20230816,093600,22503670500,23300,23450,23650,23300,18726
20230816,093500,22063254950,23450,23700,23750,23400,16595
20230816,093400,21672209350,23700,23950,24000,23700,25445
20230816,093300,21065291000,23950,23300,24000,23250,58160
20230816,093200,19687173150,23300,23050,23600,23000,31704
20230816,093100,18947032650,23050,23000,23200,22950,14139
20230816,093000,18620564800,23050,23150,23500,23050,26055
20230816,092900,18016393950,23150,23100,23300,23000,19288
20230816,092800,17569643450,23150,23300,23350,22900,42043
20230816,092700,16600356000,23300,23350,23700,23000,37218
20230816,092600,15733953850,23350,23700,23750,23100,47799
20230816,092500,14618074550,23650,23900,23950,23550,39771
20230816,092400,13672973050,23900,23300,24000,23100,77174
20230816,092300,11855408450,23300,22850,23350,22600,53064
20230816,092200,10630056250,22900,22500,23000,22450,59480
20230816,092100,9274338050,22500,22400,22650,22350,28937
20230816,092000,8623279000,22450,22300,22600,22150,32773
20230816,091900,7891016800,22250,22350,22700,22250,57222
20230816,091800,6608793100,22300,22300,22300,22300,0
20230816,091700,6608793100,22300,21700,22300,21700,30826
20230816,091600,5929523900,21750,21650,21850,21600,12476
20230816,091500,5658344650,21700,21850,21900,21600,15282
20230816,091400,5326839050,21800,21750,21900,21650,20473
20230816,091300,4881149700,21700,21450,21800,21450,25466
20230816,091200,4328755900,21450,21450,21600,21400,16244
20230816,091100,3979618600,21400,21550,21600,21400,30144
20230816,091000,3330987750,21450,21350,21550,21100,26327
20230816,090900,2769803400,21400,21250,21450,21150,20643
20230816,090800,2329362200,21250,20950,21300,20950,19378
20230816,090700,1920305000,20950,20800,20950,20800,3686
20230816,090600,1843387200,20800,20850,20900,20650,5686
20230816,090500,1725200700,20900,20900,21050,20900,10585
20230816,090400,1503434100,20950,20750,20950,20750,6934
20230816,090300,1358559650,20800,20900,20950,20750,9590
20230816,090200,1158429900,20900,20950,21100,20700,25089
20230816,090100,633884650,20950,20400,21000,20400,14039
20230816,090000,342727700,20450,20300,20500,20250,15152