KissMeData/011300/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185100,1367885110,2495,2495,2495,2495,3585
20230822,185000,1367885110,2495,2495,2495,2495,0
20230822,184900,1367885110,2495,2495,2495,2495,0
20230822,184800,1367885110,2495,2495,2495,2495,0
20230822,184700,1367885110,2495,2495,2495,2495,0
20230822,184600,1367885110,2495,2495,2495,2495,0
20230822,184500,1367885110,2495,2495,2495,2495,0
20230822,184400,1367885110,2495,2495,2495,2495,0
20230822,184300,1367885110,2495,2495,2495,2495,0
20230822,184200,1367885110,2495,2495,2495,2495,0
20230822,184100,1367885110,2495,2495,2495,2495,0
20230822,184000,1367885110,2495,2495,2495,2495,0
20230822,183900,1367885110,2495,2495,2495,2495,0
20230822,183800,1367885110,2495,2495,2495,2495,0
20230822,183700,1367885110,2495,2495,2495,2495,0
20230822,183600,1367885110,2495,2495,2495,2495,0
20230822,183500,1367885110,2495,2495,2495,2495,0
20230822,183400,1367885110,2495,2495,2495,2495,0
20230822,183300,1367885110,2495,2495,2495,2495,0
20230822,183200,1367885110,2495,2495,2495,2495,0
20230822,183100,1367885110,2495,2495,2495,2495,0
20230822,183000,1367885110,2495,2495,2495,2495,0
20230822,182900,1367885110,2495,2495,2495,2495,0
20230822,182800,1367885110,2495,2495,2495,2495,0
20230822,182700,1367885110,2495,2495,2495,2495,0
20230822,182600,1367885110,2495,2495,2495,2495,0
20230822,182500,1367885110,2495,2495,2495,2495,0
20230822,182400,1367885110,2495,2495,2495,2495,0
20230822,182300,1367885110,2495,2495,2495,2495,0
20230822,182200,1367885110,2495,2495,2495,2495,0
20230822,182100,1367885110,2495,2495,2495,2495,3585
20230822,182000,1367885110,2495,2495,2495,2495,0
20230822,181900,1367885110,2495,2495,2495,2495,0
20230822,181800,1367885110,2495,2495,2495,2495,0
20230822,181700,1367885110,2495,2495,2495,2495,0
20230822,181600,1367885110,2495,2495,2495,2495,0
20230822,181500,1367885110,2495,2495,2495,2495,0
20230822,181400,1367885110,2495,2495,2495,2495,0
20230822,181300,1367885110,2495,2495,2495,2495,0
20230822,181200,1367885110,2495,2495,2495,2495,0
20230822,181100,1367885110,2495,2495,2495,2495,0
20230822,181000,1367885110,2495,2495,2495,2495,0
20230822,180900,1367885110,2495,2495,2495,2495,0
20230822,180800,1367885110,2495,2495,2495,2495,0
20230822,180700,1367885110,2495,2495,2495,2495,0
20230822,180600,1367885110,2495,2495,2495,2495,0
20230822,180500,1367885110,2495,2495,2495,2495,0
20230822,180400,1367885110,2495,2495,2495,2495,0
20230822,180300,1367885110,2495,2495,2495,2495,0
20230822,180200,1367885110,2495,2495,2495,2495,0
20230822,180100,1367885110,2495,2495,2495,2495,0
20230822,180000,1367885110,2495,2495,2495,2495,0
20230822,175900,1367885110,2495,2495,2495,2495,0
20230822,175800,1367885110,2495,2495,2495,2495,0
20230822,175700,1367885110,2495,2495,2495,2495,0
20230822,175600,1367885110,2495,2495,2495,2495,0
20230822,175500,1367885110,2495,2495,2495,2495,0
20230822,175400,1367885110,2495,2495,2495,2495,0
20230822,175300,1367885110,2495,2495,2495,2495,0
20230822,175200,1367885110,2495,2495,2495,2495,0
20230822,175100,1367885110,2495,2495,2495,2495,3585
20230822,175000,1367885110,2495,2495,2495,2495,0
20230822,174900,1367885110,2495,2495,2495,2495,0
20230822,174800,1367885110,2495,2495,2495,2495,0
20230822,174700,1367885110,2495,2495,2495,2495,0
20230822,174600,1367885110,2495,2495,2495,2495,0
20230822,174500,1367885110,2495,2495,2495,2495,0
20230822,174400,1367885110,2495,2495,2495,2495,0
20230822,174300,1367885110,2495,2495,2495,2495,0
20230822,174200,1367885110,2495,2495,2495,2495,0
20230822,174100,1367885110,2495,2495,2495,2495,0
20230822,174000,1367885110,2495,2495,2495,2495,0
20230822,173900,1367885110,2495,2495,2495,2495,0
20230822,173800,1367885110,2495,2495,2495,2495,0
20230822,173700,1367885110,2495,2495,2495,2495,0
20230822,173600,1367885110,2495,2495,2495,2495,0
20230822,173500,1367885110,2495,2495,2495,2495,0
20230822,173400,1367885110,2495,2495,2495,2495,0
20230822,173300,1367885110,2495,2495,2495,2495,0
20230822,173200,1367885110,2495,2495,2495,2495,0
20230822,173100,1367885110,2495,2495,2495,2495,0
20230822,173000,1367885110,2495,2495,2495,2495,0
20230822,172900,1367885110,2495,2495,2495,2495,0
20230822,172800,1367885110,2495,2495,2495,2495,0
20230822,172700,1367885110,2495,2495,2495,2495,0
20230822,172600,1367885110,2495,2495,2495,2495,0
20230822,172500,1367885110,2495,2495,2495,2495,0
20230822,172400,1367885110,2495,2495,2495,2495,0
20230822,172300,1367885110,2495,2495,2495,2495,0
20230822,172200,1367885110,2495,2495,2495,2495,0
20230822,172100,1367885110,2495,2495,2495,2495,3585
20230822,172000,1367885110,2495,2495,2495,2495,0
20230822,171900,1367885110,2495,2495,2495,2495,0
20230822,171800,1367885110,2495,2495,2495,2495,0
20230822,171700,1367885110,2495,2495,2495,2495,0
20230822,171600,1367885110,2495,2495,2495,2495,0
20230822,171500,1367885110,2495,2495,2495,2495,0
20230822,171400,1367885110,2495,2495,2495,2495,0
20230822,171300,1367885110,2495,2495,2495,2495,0
20230822,171200,1367885110,2495,2495,2495,2495,0
20230822,171100,1367885110,2495,2495,2495,2495,0
20230822,171000,1367885110,2495,2495,2495,2495,0
20230822,170900,1367885110,2495,2495,2495,2495,0
20230822,170800,1367885110,2495,2495,2495,2495,0
20230822,170700,1367885110,2495,2495,2495,2495,0
20230822,170600,1367885110,2495,2495,2495,2495,0
20230822,170500,1367885110,2495,2495,2495,2495,0
20230822,170400,1367885110,2495,2495,2495,2495,0
20230822,170300,1367885110,2495,2495,2495,2495,0
20230822,170200,1367885110,2495,2495,2495,2495,0
20230822,170100,1367885110,2495,2495,2495,2495,0
20230822,170000,1367885110,2495,2495,2495,2495,0
20230822,165900,1367885110,2495,2495,2495,2495,0
20230822,165800,1367885110,2495,2495,2495,2495,0
20230822,165700,1367885110,2495,2495,2495,2495,0
20230822,165600,1367885110,2495,2495,2495,2495,0
20230822,165500,1367885110,2495,2495,2495,2495,0
20230822,165400,1367885110,2495,2495,2495,2495,0
20230822,165300,1367885110,2495,2495,2495,2495,0
20230822,165200,1367885110,2495,2495,2495,2495,0
20230822,165100,1367885110,2495,2495,2495,2495,3585
20230822,165000,1367885110,2495,2495,2495,2495,0
20230822,164900,1367885110,2495,2495,2495,2495,0
20230822,164800,1367885110,2495,2495,2495,2495,0
20230822,164700,1367885110,2495,2495,2495,2495,0
20230822,164600,1367885110,2495,2495,2495,2495,0
20230822,164500,1367885110,2495,2495,2495,2495,0
20230822,164400,1367885110,2495,2495,2495,2495,0
20230822,164300,1367885110,2495,2495,2495,2495,0
20230822,164200,1367885110,2495,2495,2495,2495,0
20230822,164100,1367885110,2495,2495,2495,2495,0
20230822,164000,1367885110,2495,2495,2495,2495,0
20230822,163900,1367885110,2495,2495,2495,2495,0
20230822,163800,1367885110,2495,2495,2495,2495,0
20230822,163700,1367885110,2495,2495,2495,2495,0
20230822,163600,1367885110,2495,2495,2495,2495,0
20230822,163500,1367885110,2495,2495,2495,2495,0
20230822,163400,1367885110,2495,2495,2495,2495,0
20230822,163300,1367885110,2495,2495,2495,2495,0
20230822,163200,1367885110,2495,2495,2495,2495,0
20230822,163100,1367885110,2495,2495,2495,2495,0
20230822,163000,1367885110,2495,2495,2495,2495,0
20230822,162900,1367885110,2495,2495,2495,2495,0
20230822,162800,1367885110,2495,2495,2495,2495,0
20230822,162700,1367885110,2495,2495,2495,2495,0
20230822,162600,1367885110,2495,2495,2495,2495,0
20230822,162500,1367885110,2495,2495,2495,2495,0
20230822,162400,1367885110,2495,2495,2495,2495,0
20230822,162300,1367885110,2495,2495,2495,2495,0
20230822,162200,1367885110,2495,2495,2495,2495,0
20230822,162100,1367885110,2495,2495,2495,2495,3585
20230822,162000,1367885110,2495,2495,2495,2495,0
20230822,161900,1367885110,2495,2495,2495,2495,0
20230822,161800,1367885110,2495,2495,2495,2495,0
20230822,161700,1367885110,2495,2495,2495,2495,0
20230822,161600,1367885110,2495,2495,2495,2495,0
20230822,161500,1367885110,2495,2495,2495,2495,0
20230822,161400,1367885110,2495,2495,2495,2495,0
20230822,161300,1367885110,2495,2495,2495,2495,0
20230822,161200,1367885110,2495,2495,2495,2495,0
20230822,161100,1367885110,2495,2495,2495,2495,0
20230822,161000,1367885110,2495,2495,2495,2495,0
20230822,160900,1367885110,2495,2495,2495,2495,0
20230822,160800,1367885110,2495,2495,2495,2495,0
20230822,160700,1367885110,2495,2495,2495,2495,0
20230822,160600,1367885110,2495,2495,2495,2495,0
20230822,160500,1367885110,2495,2495,2495,2495,0
20230822,160400,1367885110,2495,2495,2495,2495,0
20230822,160300,1367885110,2495,2495,2495,2495,0
20230822,160200,1367885110,2495,2495,2495,2495,0
20230822,160100,1367885110,2495,2495,2495,2495,0
20230822,160000,1367885110,2495,2495,2495,2495,0
20230822,155900,1367885110,2495,2495,2495,2495,0
20230822,155800,1367885110,2495,2495,2495,2495,0
20230822,155700,1367885110,2495,2495,2495,2495,0
20230822,155600,1367885110,2495,2495,2495,2495,0
20230822,155500,1367885110,2495,2495,2495,2495,0
20230822,155400,1367885110,2495,2495,2495,2495,0
20230822,155300,1367885110,2495,2495,2495,2495,0
20230822,155200,1367885110,2495,2495,2495,2495,0
20230822,155100,1367885110,2495,2495,2495,2495,3585
20230822,155000,1367885110,2495,2495,2495,2495,0
20230822,154900,1367885110,2495,2495,2495,2495,0
20230822,154800,1367885110,2495,2495,2495,2495,0
20230822,154700,1367885110,2495,2495,2495,2495,0
20230822,154600,1367885110,2495,2495,2495,2495,0
20230822,154500,1367885110,2495,2495,2495,2495,0
20230822,154400,1367885110,2495,2495,2495,2495,0
20230822,154300,1367885110,2495,2495,2495,2495,0
20230822,154200,1367885110,2495,2495,2495,2495,0
20230822,154100,1367885110,2495,2495,2495,2495,0
20230822,154000,1367885110,2495,2495,2495,2495,0
20230822,153900,1367885110,2495,2495,2495,2495,0
20230822,153800,1367885110,2495,2495,2495,2495,0
20230822,153700,1367885110,2495,2495,2495,2495,0
20230822,153600,1367885110,2495,2495,2495,2495,0
20230822,153500,1367885110,2495,2495,2495,2495,0
20230822,153400,1367885110,2495,2495,2495,2495,0
20230822,153300,1367885110,2495,2495,2495,2495,0
20230822,153200,1367885110,2495,2495,2495,2495,0
20230822,153100,1367885110,2495,2495,2495,2495,0
20230822,153000,1367885110,2495,2495,2495,2495,3585
20230822,152900,1358940535,2500,2500,2500,2500,0
20230822,152800,1358940535,2500,2500,2500,2500,0
20230822,152700,1358940535,2500,2500,2500,2500,0
20230822,152600,1358940535,2500,2500,2500,2500,0
20230822,152500,1358940535,2500,2500,2500,2500,0
20230822,152400,1358940535,2500,2500,2500,2500,0
20230822,152300,1358940535,2500,2500,2500,2500,0
20230822,152200,1358940535,2500,2500,2500,2500,0
20230822,152100,1358940535,2500,2500,2500,2500,0
20230822,152000,1358940535,2500,2500,2500,2500,0
20230822,151900,1358940535,2500,2500,2500,2495,945
20230822,151800,1356578185,2500,2500,2500,2485,9719
20230822,151700,1332288450,2490,2495,2500,2490,5284
20230822,151600,1319112120,2490,2495,2495,2490,301
20230822,151500,1318362115,2495,2490,2495,2490,551
20230822,151400,1316990120,2490,2495,2495,2490,2668
20230822,151300,1310333960,2495,2495,2495,2485,1412
20230822,151200,1306812520,2495,2495,2495,2495,0
20230822,151100,1306812520,2495,2490,2495,2490,1681
20230822,151000,1302618780,2490,2485,2490,2485,947
20230822,150900,1300263485,2490,2490,2490,2490,404
20230822,150800,1299257525,2480,2485,2485,2480,821
20230822,150700,1297220945,2480,2480,2480,2480,100
20230822,150600,1296972945,2485,2485,2485,2485,18
20230822,150500,1296928215,2480,2485,2490,2480,1255
20230822,150400,1293815535,2480,2480,2480,2480,996
20230822,150300,1291345455,2480,2475,2480,2475,118
20230822,150200,1291053315,2475,2475,2475,2475,0
20230822,150100,1291053315,2475,2475,2475,2475,100
20230822,150000,1290805815,2475,2475,2475,2475,0
20230822,145900,1290805815,2475,2480,2485,2475,408
20230822,145800,1289795895,2475,2475,2475,2475,100
20230822,145700,1289548395,2485,2485,2485,2485,0
20230822,145600,1289548395,2485,2485,2485,2485,2
20230822,145500,1289543425,2485,2485,2485,2485,0
20230822,145400,1289543425,2485,2485,2485,2485,0
20230822,145300,1289543425,2485,2485,2485,2485,10
20230822,145200,1289518575,2475,2475,2475,2475,0
20230822,145100,1289518575,2475,2480,2480,2475,3237
20230822,145000,1281504700,2480,2480,2480,2480,150
20230822,144900,1281132700,2480,2485,2485,2480,4429
20230822,144800,1270148775,2485,2480,2490,2480,2264
20230822,144700,1264530320,2485,2485,2485,2485,5
20230822,144600,1264517895,2480,2480,2480,2480,260
20230822,144500,1263873095,2480,2480,2480,2480,0
20230822,144400,1263873095,2480,2485,2485,2480,1309
20230822,144300,1260626280,2485,2485,2485,2485,451
20230822,144200,1259505545,2480,2485,2485,2480,1724
20230822,144100,1255229745,2490,2490,2490,2490,0
20230822,144000,1255229745,2490,2490,2490,2490,0
20230822,143900,1255229745,2490,2490,2490,2490,1
20230822,143800,1255227255,2490,2490,2490,2490,7
20230822,143700,1255209825,2490,2490,2490,2490,18
20230822,143600,1255165005,2490,2495,2495,2490,485
20230822,143500,1253954990,2495,2495,2495,2495,1
20230822,143400,1253952495,2490,2490,2490,2490,10
20230822,143300,1253927595,2495,2495,2495,2495,0
20230822,143200,1253927595,2495,2485,2495,2485,36
20230822,143100,1253838040,2485,2485,2485,2485,1
20230822,143000,1253835555,2495,2480,2495,2480,392
20230822,142900,1252863295,2490,2490,2490,2490,491
20230822,142800,1251640705,2490,2490,2490,2490,199
20230822,142700,1251145195,2490,2490,2490,2490,405
20230822,142600,1250136745,2490,2490,2490,2490,200
20230822,142500,1249638745,2490,2490,2490,2490,20
20230822,142400,1249588945,2480,2480,2480,2480,3
20230822,142300,1249581505,2480,2485,2485,2480,38
20230822,142200,1249487080,2485,2490,2495,2485,1010
20230822,142100,1246977145,2490,2485,2490,2485,2
20230822,142000,1246972170,2490,2490,2490,2490,4
20230822,141900,1246962210,2495,2495,2495,2485,117
20230822,141800,1246670930,2495,2495,2495,2495,0
20230822,141700,1246670930,2495,2495,2495,2495,0
20230822,141600,1246670930,2495,2495,2495,2495,0
20230822,141500,1246670930,2495,2495,2495,2495,3
20230822,141400,1246663445,2495,2495,2495,2495,0
20230822,141300,1246663445,2495,2495,2495,2495,1001
20230822,141200,1244165950,2490,2490,2490,2490,398
20230822,141100,1243174930,2485,2485,2485,2485,600
20230822,141000,1241683930,2485,2485,2485,2485,95
20230822,140900,1241447855,2485,2485,2485,2485,0
20230822,140800,1241447855,2485,2485,2485,2485,20
20230822,140700,1241398155,2485,2485,2485,2485,0
20230822,140600,1241398155,2485,2485,2485,2485,0
20230822,140500,1241398155,2485,2485,2485,2485,0
20230822,140400,1241398155,2485,2485,2485,2485,55
20230822,140300,1241261480,2490,2485,2490,2485,652
20230822,140200,1239641250,2480,2485,2485,2480,2800
20230822,140100,1232694670,2485,2490,2495,2485,1317
20230822,140000,1229420065,2485,2485,2485,2485,782
20230822,135900,1227476795,2490,2490,2490,2490,0
20230822,135800,1227476795,2490,2490,2490,2490,0
20230822,135700,1227476795,2490,2490,2490,2490,258
20230822,135600,1226834375,2490,2490,2490,2490,3
20230822,135500,1226826905,2490,2490,2490,2490,90
20230822,135400,1226602805,2495,2495,2495,2495,0
20230822,135300,1226602805,2495,2495,2495,2495,1
20230822,135200,1226600310,2495,2495,2495,2495,0
20230822,135100,1226600310,2495,2490,2495,2490,69
20230822,135000,1226428350,2490,2490,2490,2490,251
20230822,134900,1225803360,2490,2490,2490,2490,1
20230822,134800,1225800870,2480,2480,2480,2480,0
20230822,134700,1225800870,2480,2480,2480,2480,0
20230822,134600,1225800870,2480,2480,2480,2480,400
20230822,134500,1224808870,2480,2480,2480,2480,0
20230822,134400,1224808870,2480,2480,2480,2480,4621
20230822,134300,1213348790,2480,2480,2480,2480,432
20230822,134200,1212277430,2480,2480,2480,2480,5535
20230822,134100,1198550630,2485,2485,2485,2485,0
20230822,134000,1198550630,2485,2480,2490,2480,2010
20230822,133900,1193565280,2480,2475,2480,2475,2357
20230822,133800,1187727920,2475,2475,2475,2475,100
20230822,133700,1187480420,2475,2475,2475,2475,0
20230822,133600,1187480420,2475,2475,2475,2475,0
20230822,133500,1187480420,2475,2475,2475,2475,500
20230822,133400,1186242920,2475,2470,2475,2470,502
20230822,133300,1185001965,2470,2475,2475,2470,689
20230822,133200,1183299635,2480,2480,2480,2480,0
20230822,133100,1183299635,2480,2480,2480,2470,4011
20230822,133000,1173379525,2485,2485,2485,2485,500
20230822,132900,1172137025,2485,2475,2490,2475,1207
20230822,132800,1169132700,2470,2470,2470,2470,0
20230822,132700,1169132700,2470,2475,2475,2470,8000
20230822,132600,1149362700,2485,2485,2485,2480,2000
20230822,132500,1144393615,2470,2475,2475,2470,4534
20230822,132400,1133185275,2480,2475,2480,2475,976
20230822,132300,1130769295,2475,2475,2475,2475,1000
20230822,132200,1128294295,2475,2475,2475,2475,1010
20230822,132100,1125794545,2475,2475,2475,2475,0
20230822,132000,1125794545,2475,2475,2475,2475,395
20230822,131900,1124816920,2475,2475,2475,2475,1000
20230822,131800,1122341920,2490,2490,2490,2490,2
20230822,131700,1122336940,2475,2480,2480,2475,885
20230822,131600,1120146065,2480,2480,2480,2480,1
20230822,131500,1120143585,2475,2475,2475,2475,0
20230822,131400,1120143585,2475,2480,2480,2475,1710
20230822,131300,1115906285,2480,2480,2495,2480,3140
20230822,131200,1108107085,2490,2485,2490,2480,980
20230822,131100,1105670210,2485,2485,2485,2485,10
20230822,131000,1105645360,2485,2485,2485,2485,221
20230822,130900,1105096175,2490,2490,2490,2490,0
20230822,130800,1105096175,2490,2490,2500,2490,9402
20230822,130700,1081615125,2480,2485,2490,2480,564
20230822,130600,1080216035,2480,2480,2480,2480,518
20230822,130500,1078931395,2485,2485,2485,2485,71
20230822,130400,1078754960,2485,2480,2485,2480,902
20230822,130300,1076513690,2485,2485,2485,2485,0
20230822,130200,1076513690,2485,2485,2485,2485,0
20230822,130100,1076513690,2485,2485,2485,2485,6
20230822,130000,1076498780,2470,2475,2475,2470,4279
20230822,125900,1065922095,2475,2475,2475,2475,0
20230822,125800,1065922095,2475,2480,2480,2475,2500
20230822,125700,1059733970,2490,2495,2495,2490,192
20230822,125600,1059255430,2480,2480,2480,2480,1855
20230822,125500,1054655030,2500,2500,2500,2500,30
20230822,125400,1054580030,2500,2500,2500,2500,200
20230822,125300,1054080030,2500,2500,2500,2500,700
20230822,125200,1052330030,2500,2500,2500,2500,0
20230822,125100,1052330030,2500,2500,2500,2500,0
20230822,125000,1052330030,2500,2500,2500,2500,205
20230822,124900,1051817530,2500,2500,2500,2500,300
20230822,124800,1051067530,2500,2500,2500,2500,1
20230822,124700,1051065030,2470,2495,2495,2470,30582
20230822,124600,975195410,2505,2505,2505,2505,1
20230822,124500,975192905,2500,2500,2500,2500,0
20230822,124400,975192905,2500,2500,2500,2500,2623
20230822,124300,968635405,2500,2500,2500,2500,0
20230822,124200,968635405,2500,2500,2500,2500,510
20230822,124100,967360405,2495,2495,2495,2495,0
20230822,124000,967360405,2495,2495,2495,2495,400
20230822,123900,966362405,2500,2500,2500,2500,0
20230822,123800,966362405,2500,2500,2500,2500,1
20230822,123700,966359905,2500,2500,2500,2500,0
20230822,123600,966359905,2500,2500,2500,2500,0
20230822,123500,966359905,2500,2500,2500,2500,0
20230822,123400,966359905,2500,2500,2500,2500,0
20230822,123300,966359905,2500,2500,2500,2500,1818
20230822,123200,961814905,2500,2495,2500,2495,2654
20230822,123100,955184205,2500,2500,2500,2500,4
20230822,123000,955174205,2495,2495,2495,2495,1000
20230822,122900,952679205,2490,2490,2490,2490,0
20230822,122800,952679205,2490,2490,2490,2490,0
20230822,122700,952679205,2490,2490,2490,2490,3044
20230822,122600,945099645,2490,2495,2495,2490,4000
20230822,122500,935137500,2500,2500,2500,2500,61
20230822,122400,934985000,2495,2495,2495,2495,0
20230822,122300,934985000,2495,2495,2495,2495,1000
20230822,122200,932490000,2495,2495,2495,2495,1
20230822,122100,932487505,2500,2500,2500,2500,1000
20230822,122000,929987505,2505,2500,2505,2495,824
20230822,121900,927929595,2500,2505,2505,2500,505
20230822,121800,926667070,2500,2500,2500,2500,0
20230822,121700,926667070,2500,2500,2500,2500,0
20230822,121600,926667070,2500,2500,2500,2500,438
20230822,121500,925572070,2500,2500,2500,2500,1000
20230822,121400,923072070,2500,2500,2500,2500,50
20230822,121300,922947070,2500,2500,2500,2500,656
20230822,121200,921307070,2500,2500,2500,2500,0
20230822,121100,921307070,2500,2500,2500,2500,0
20230822,121000,921307070,2500,2500,2500,2500,120
20230822,120900,921007070,2510,2510,2510,2510,50
20230822,120800,920881570,2510,2510,2510,2510,0
20230822,120700,920881570,2510,2510,2510,2510,100
20230822,120600,920630570,2510,2510,2510,2510,3
20230822,120500,920623040,2510,2510,2510,2510,1
20230822,120400,920620530,2490,2500,2500,2490,3715
20230822,120300,911351000,2500,2505,2505,2500,2100
20230822,120200,906100995,2500,2500,2500,2500,0
20230822,120100,906100995,2500,2500,2500,2500,0
20230822,120000,906100995,2500,2500,2500,2500,0
20230822,115900,906100995,2500,2500,2500,2500,0
20230822,115800,906100995,2500,2500,2500,2500,50
20230822,115700,905975995,2500,2505,2505,2500,4000
20230822,115600,895970995,2510,2505,2510,2500,1001
20230822,115500,893467125,2505,2505,2505,2505,0
20230822,115400,893467125,2505,2505,2505,2505,0
20230822,115300,893467125,2505,2505,2505,2505,0
20230822,115200,893467125,2505,2500,2505,2500,529
20230822,115100,892144435,2505,2505,2505,2505,421
20230822,115000,891089830,2500,2505,2505,2500,1050
20230822,114900,888460525,2505,2510,2510,2505,2000
20230822,114800,883450330,2505,2505,2505,2505,0
20230822,114700,883450330,2505,2510,2510,2505,1000
20230822,114600,880944800,2515,2515,2515,2515,1000
20230822,114500,878429800,2515,2510,2515,2510,628
20230822,114400,876851995,2510,2510,2510,2510,322
20230822,114300,876043775,2510,2510,2510,2510,245
20230822,114200,875428825,2515,2515,2515,2515,438
20230822,114100,874327255,2520,2520,2520,2520,12
20230822,114000,874297015,2525,2525,2525,2525,10
20230822,113900,874271765,2525,2525,2525,2525,5
20230822,113800,874259140,2525,2525,2525,2525,5
20230822,113700,874246515,2520,2520,2520,2520,10
20230822,113600,874221315,2520,2520,2520,2520,1
20230822,113500,874218795,2525,2525,2525,2525,0
20230822,113400,874218795,2525,2520,2525,2520,180
20230822,113300,873764795,2525,2525,2525,2525,1
20230822,113200,873762270,2520,2520,2520,2520,0
20230822,113100,873762270,2520,2520,2520,2520,243
20230822,113000,873149910,2520,2515,2520,2510,669
20230822,112900,871468915,2520,2520,2520,2520,150
20230822,112800,871090915,2520,2520,2520,2520,15
20230822,112700,871053115,2520,2520,2520,2520,0
20230822,112600,871053115,2520,2520,2520,2520,37
20230822,112500,870959875,2515,2525,2525,2515,137
20230822,112400,870615130,2515,2515,2515,2515,0
20230822,112300,870615130,2515,2525,2525,2515,1016
20230822,112200,868054850,2510,2510,2510,2510,700
20230822,112100,866297850,2510,2510,2510,2510,0
20230822,112000,866297850,2510,2510,2510,2510,0
20230822,111900,866297850,2510,2510,2510,2510,0
20230822,111800,866297850,2510,2510,2510,2510,20
20230822,111700,866247650,2510,2510,2510,2510,0
20230822,111600,866247650,2510,2515,2515,2505,2129
20230822,111500,860909445,2515,2515,2515,2515,0
20230822,111400,860909445,2515,2515,2515,2515,0
20230822,111300,860909445,2515,2515,2515,2515,11
20230822,111200,860881780,2515,2515,2515,2515,300
20230822,111100,860127280,2515,2515,2515,2515,0
20230822,111000,860127280,2515,2525,2525,2505,4422
20230822,110900,849003675,2525,2525,2525,2525,15
20230822,110800,848965800,2525,2525,2525,2520,700
20230822,110700,847200800,2525,2525,2525,2525,59
20230822,110600,847051825,2525,2525,2530,2525,5292
20230822,110500,833677645,2525,2525,2525,2525,3617
20230822,110400,824544720,2525,2510,2525,2510,400
20230822,110300,823538270,2520,2515,2520,2515,3006
20230822,110200,815966180,2505,2510,2515,2505,2875
20230822,110100,808736065,2515,2515,2515,2515,105
20230822,110000,808471990,2515,2510,2515,2510,27
20230822,105900,808404115,2500,2510,2510,2500,1404
20230822,105800,804887245,2510,2510,2510,2505,713
20230822,105700,803098470,2510,2515,2515,2510,345
20230822,105600,802231520,2515,2515,2515,2515,0
20230822,105500,802231520,2515,2510,2515,2510,3764
20230822,105400,792773965,2510,2500,2510,2500,297
20230822,105300,792031455,2510,2510,2510,2510,0
20230822,105200,792031455,2510,2510,2510,2510,1
20230822,105100,792028945,2500,2510,2515,2500,4667
20230822,105000,780361320,2510,2510,2510,2510,2900
20230822,104900,773082320,2510,2510,2510,2500,103
20230822,104800,772824790,2510,2505,2510,2505,1078
20230822,104700,770124395,2505,2505,2505,2505,0
20230822,104600,770124395,2505,2505,2505,2505,2
20230822,104500,770119385,2505,2505,2505,2505,0
20230822,104400,770119385,2505,2505,2505,2505,310
20230822,104300,769342835,2505,2505,2505,2505,1000
20230822,104200,766837835,2505,2505,2505,2495,2409
20230822,104100,760808290,2505,2505,2505,2505,1
20230822,104000,760805785,2505,2505,2505,2505,0
20230822,103900,760805785,2505,2495,2505,2495,2001
20230822,103800,755800195,2490,2495,2495,2490,1171
20230822,103700,752882895,2490,2490,2490,2490,0
20230822,103600,752882895,2490,2490,2490,2490,0
20230822,103500,752882895,2490,2500,2500,2490,5275
20230822,103400,739742160,2495,2495,2500,2495,621
20230822,103300,738191265,2495,2500,2500,2495,2779
20230822,103200,731257160,2500,2500,2500,2500,45
20230822,103100,731144660,2500,2500,2500,2500,125
20230822,103000,730832160,2500,2500,2500,2500,888
20230822,102900,728612160,2500,2500,2500,2500,2500
20230822,102800,722362160,2510,2500,2510,2500,5
20230822,102700,722349650,2500,2505,2505,2500,99
20230822,102600,722102100,2500,2500,2500,2500,0
20230822,102500,722102100,2500,2500,2510,2500,2088
20230822,102400,716881850,2505,2505,2505,2505,50
20230822,102300,716756600,2510,2505,2510,2505,365
20230822,102200,715840500,2500,2500,2500,2500,800
20230822,102100,713840500,2500,2500,2500,2500,299
20230822,102000,713093000,2500,2510,2510,2500,1411
20230822,101900,709565470,2500,2500,2500,2500,0
20230822,101800,709565470,2500,2505,2505,2500,3555
20230822,101700,700667655,2505,2505,2505,2505,67
20230822,101600,700499820,2500,2500,2500,2500,1000
20230822,101500,697999820,2505,2505,2505,2505,800
20230822,101400,695995820,2500,2500,2500,2500,0
20230822,101300,695995820,2500,2500,2500,2500,0
20230822,101200,695995820,2500,2495,2500,2495,1420
20230822,101100,692450320,2500,2500,2500,2500,0
20230822,101000,692450320,2500,2500,2500,2500,243
20230822,100900,691842820,2500,2500,2500,2500,270
20230822,100800,691167820,2500,2495,2500,2495,51
20230822,100700,691040425,2500,2500,2500,2500,100
20230822,100600,690790425,2500,2505,2505,2495,3334
20230822,100500,682459695,2505,2510,2510,2505,1067
20230822,100400,679783870,2510,2500,2515,2495,4593
20230822,100300,668310630,2500,2510,2515,2500,11222
20230822,100200,640255115,2510,2500,2510,2500,9659
20230822,100100,616104275,2500,2500,2500,2490,11045
20230822,100000,588508610,2500,2500,2510,2500,10005
20230822,095900,563495570,2500,2505,2505,2500,4000
20230822,095800,553488330,2510,2510,2510,2510,1113
20230822,095700,550694700,2515,2515,2515,2515,7
20230822,095600,550677095,2515,2510,2515,2510,768
20230822,095500,548749245,2510,2510,2515,2510,695
20230822,095400,547004045,2510,2510,2510,2510,400
20230822,095300,546000045,2510,2510,2510,2510,1880
20230822,095200,541281245,2500,2500,2500,2500,8
20230822,095100,541261245,2500,2500,2500,2500,1005
20230822,095000,538748745,2500,2510,2510,2500,1010
20230822,094900,536223095,2500,2505,2505,2500,1177
20230822,094800,533279330,2510,2510,2510,2510,100
20230822,094700,533028330,2505,2505,2505,2505,0
20230822,094600,533028330,2505,2505,2505,2505,0
20230822,094500,533028330,2505,2510,2515,2500,3545
20230822,094400,524118295,2510,2510,2510,2510,247
20230822,094300,523498325,2510,2500,2510,2500,4832
20230822,094200,511393810,2500,2500,2500,2500,2743
20230822,094100,504536310,2505,2500,2505,2500,402
20230822,094000,503529800,2500,2500,2500,2500,1179
20230822,093900,500582300,2505,2495,2505,2495,455
20230822,093800,499446975,2495,2495,2495,2490,2055
20230822,093700,494322975,2500,2505,2505,2500,22
20230822,093600,494267915,2505,2500,2505,2495,4600
20230822,093500,482759285,2495,2485,2495,2485,7812
20230822,093400,463305180,2480,2475,2480,2475,1516
20230822,093300,459552500,2470,2485,2485,2470,1933
20230822,093200,454763995,2465,2475,2480,2465,3100
20230822,093100,447084440,2475,2475,2475,2475,1
20230822,093000,447081965,2475,2465,2475,2460,10065
20230822,092900,422309405,2465,2475,2475,2465,4220
20230822,092800,411866705,2460,2475,2475,2460,2976
20230822,092700,404526665,2475,2460,2475,2460,2856
20230822,092600,397485135,2465,2470,2470,2465,8504
20230822,092500,376522725,2465,2465,2470,2465,5165
20230822,092400,363790500,2470,2480,2480,2470,588
20230822,092300,362338100,2470,2475,2475,2470,7230
20230822,092200,344479990,2475,2480,2480,2475,2254
20230822,092100,338896305,2485,2485,2485,2485,340
20230822,092000,338051405,2485,2470,2485,2470,15496
20230822,091900,299613030,2470,2475,2475,2470,99
20230822,091800,299368435,2475,2475,2475,2470,424
20230822,091700,298320830,2475,2475,2485,2470,1542
20230822,091600,294508890,2475,2475,2475,2475,3741
20230822,091500,285249915,2475,2485,2485,2475,5808
20230822,091400,270845955,2480,2480,2480,2480,3811
20230822,091300,261394675,2480,2480,2485,2480,3477
20230822,091200,252771615,2480,2490,2495,2480,3011
20230822,091100,245295485,2495,2480,2495,2480,2
20230822,091000,245290510,2495,2480,2495,2480,3029
20230822,090900,237758865,2485,2470,2485,2470,5456
20230822,090800,224281855,2470,2465,2475,2460,13435
20230822,090700,191156210,2460,2470,2475,2460,15518
20230822,090600,152919305,2475,2490,2490,2470,23930
20230822,090500,93662830,2500,2480,2500,2480,660
20230822,090400,92016530,2485,2500,2500,2480,3760
20230822,090300,82686575,2480,2490,2490,2480,7477
20230822,090200,64117270,2500,2505,2510,2480,10514
20230822,090100,38008880,2505,2520,2520,2500,10434
20230822,090000,11814370,2520,2525,2525,2520,4680