KissMeData/200710/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200900,5424789750,22050,22050,22050,22050,3608
20230822,200800,5424789750,22050,22050,22050,22050,0
20230822,200700,5424789750,22050,22050,22050,22050,0
20230822,200600,5424789750,22050,22050,22050,22050,0
20230822,200500,5424789750,22050,22050,22050,22050,0
20230822,200400,5424789750,22050,22050,22050,22050,0
20230822,200300,5424789750,22050,22050,22050,22050,0
20230822,200200,5424789750,22050,22050,22050,22050,0
20230822,200100,5424789750,22050,22050,22050,22050,0
20230822,200000,5424789750,22050,22050,22050,22050,0
20230822,195900,5424789750,22050,22050,22050,22050,0
20230822,195800,5424789750,22050,22050,22050,22050,0
20230822,195700,5424789750,22050,22050,22050,22050,0
20230822,195600,5424789750,22050,22050,22050,22050,0
20230822,195500,5424789750,22050,22050,22050,22050,0
20230822,195400,5424789750,22050,22050,22050,22050,0
20230822,195300,5424789750,22050,22050,22050,22050,0
20230822,195200,5424789750,22050,22050,22050,22050,0
20230822,195100,5424789750,22050,22050,22050,22050,0
20230822,195000,5424789750,22050,22050,22050,22050,0
20230822,194900,5424789750,22050,22050,22050,22050,0
20230822,194800,5424789750,22050,22050,22050,22050,0
20230822,194700,5424789750,22050,22050,22050,22050,0
20230822,194600,5424789750,22050,22050,22050,22050,0
20230822,194500,5424789750,22050,22050,22050,22050,0
20230822,194400,5424789750,22050,22050,22050,22050,0
20230822,194300,5424789750,22050,22050,22050,22050,0
20230822,194200,5424789750,22050,22050,22050,22050,0
20230822,194100,5424789750,22050,22050,22050,22050,0
20230822,194000,5424789750,22050,22050,22050,22050,0
20230822,193900,5424789750,22050,22050,22050,22050,3608
20230822,193800,5424789750,22050,22050,22050,22050,0
20230822,193700,5424789750,22050,22050,22050,22050,0
20230822,193600,5424789750,22050,22050,22050,22050,0
20230822,193500,5424789750,22050,22050,22050,22050,0
20230822,193400,5424789750,22050,22050,22050,22050,0
20230822,193300,5424789750,22050,22050,22050,22050,0
20230822,193200,5424789750,22050,22050,22050,22050,0
20230822,193100,5424789750,22050,22050,22050,22050,0
20230822,193000,5424789750,22050,22050,22050,22050,0
20230822,192900,5424789750,22050,22050,22050,22050,0
20230822,192800,5424789750,22050,22050,22050,22050,0
20230822,192700,5424789750,22050,22050,22050,22050,0
20230822,192600,5424789750,22050,22050,22050,22050,0
20230822,192500,5424789750,22050,22050,22050,22050,0
20230822,192400,5424789750,22050,22050,22050,22050,0
20230822,192300,5424789750,22050,22050,22050,22050,0
20230822,192200,5424789750,22050,22050,22050,22050,0
20230822,192100,5424789750,22050,22050,22050,22050,0
20230822,192000,5424789750,22050,22050,22050,22050,0
20230822,191900,5424789750,22050,22050,22050,22050,0
20230822,191800,5424789750,22050,22050,22050,22050,0
20230822,191700,5424789750,22050,22050,22050,22050,0
20230822,191600,5424789750,22050,22050,22050,22050,0
20230822,191500,5424789750,22050,22050,22050,22050,0
20230822,191400,5424789750,22050,22050,22050,22050,0
20230822,191300,5424789750,22050,22050,22050,22050,0
20230822,191200,5424789750,22050,22050,22050,22050,0
20230822,191100,5424789750,22050,22050,22050,22050,0
20230822,191000,5424789750,22050,22050,22050,22050,0
20230822,190900,5424789750,22050,22050,22050,22050,3608
20230822,190800,5424789750,22050,22050,22050,22050,0
20230822,190700,5424789750,22050,22050,22050,22050,0
20230822,190600,5424789750,22050,22050,22050,22050,0
20230822,190500,5424789750,22050,22050,22050,22050,0
20230822,190400,5424789750,22050,22050,22050,22050,0
20230822,190300,5424789750,22050,22050,22050,22050,0
20230822,190200,5424789750,22050,22050,22050,22050,0
20230822,190100,5424789750,22050,22050,22050,22050,0
20230822,190000,5424789750,22050,22050,22050,22050,0
20230822,185900,5424789750,22050,22050,22050,22050,0
20230822,185800,5424789750,22050,22050,22050,22050,0
20230822,185700,5424789750,22050,22050,22050,22050,0
20230822,185600,5424789750,22050,22050,22050,22050,0
20230822,185500,5424789750,22050,22050,22050,22050,0
20230822,185400,5424789750,22050,22050,22050,22050,0
20230822,185300,5424789750,22050,22050,22050,22050,0
20230822,185200,5424789750,22050,22050,22050,22050,0
20230822,185100,5424789750,22050,22050,22050,22050,0
20230822,185000,5424789750,22050,22050,22050,22050,0
20230822,184900,5424789750,22050,22050,22050,22050,0
20230822,184800,5424789750,22050,22050,22050,22050,0
20230822,184700,5424789750,22050,22050,22050,22050,0
20230822,184600,5424789750,22050,22050,22050,22050,0
20230822,184500,5424789750,22050,22050,22050,22050,0
20230822,184400,5424789750,22050,22050,22050,22050,0
20230822,184300,5424789750,22050,22050,22050,22050,0
20230822,184200,5424789750,22050,22050,22050,22050,0
20230822,184100,5424789750,22050,22050,22050,22050,0
20230822,184000,5424789750,22050,22050,22050,22050,0
20230822,183900,5424789750,22050,22050,22050,22050,3608
20230822,183800,5424789750,22050,22050,22050,22050,0
20230822,183700,5424789750,22050,22050,22050,22050,0
20230822,183600,5424789750,22050,22050,22050,22050,0
20230822,183500,5424789750,22050,22050,22050,22050,0
20230822,183400,5424789750,22050,22050,22050,22050,0
20230822,183300,5424789750,22050,22050,22050,22050,0
20230822,183200,5424789750,22050,22050,22050,22050,0
20230822,183100,5424789750,22050,22050,22050,22050,0
20230822,183000,5424789750,22050,22050,22050,22050,0
20230822,182900,5424789750,22050,22050,22050,22050,0
20230822,182800,5424789750,22050,22050,22050,22050,0
20230822,182700,5424789750,22050,22050,22050,22050,0
20230822,182600,5424789750,22050,22050,22050,22050,0
20230822,182500,5424789750,22050,22050,22050,22050,0
20230822,182400,5424789750,22050,22050,22050,22050,0
20230822,182300,5424789750,22050,22050,22050,22050,0
20230822,182200,5424789750,22050,22050,22050,22050,0
20230822,182100,5424789750,22050,22050,22050,22050,0
20230822,182000,5424789750,22050,22050,22050,22050,0
20230822,181900,5424789750,22050,22050,22050,22050,0
20230822,181800,5424789750,22050,22050,22050,22050,0
20230822,181700,5424789750,22050,22050,22050,22050,0
20230822,181600,5424789750,22050,22050,22050,22050,0
20230822,181500,5424789750,22050,22050,22050,22050,0
20230822,181400,5424789750,22050,22050,22050,22050,0
20230822,181300,5424789750,22050,22050,22050,22050,0
20230822,181200,5424789750,22050,22050,22050,22050,0
20230822,181100,5424789750,22050,22050,22050,22050,0
20230822,181000,5424789750,22050,22050,22050,22050,0
20230822,180900,5424789750,22050,22050,22050,22050,3608
20230822,180800,5424789750,22050,22050,22050,22050,0
20230822,180700,5424789750,22050,22050,22050,22050,0
20230822,180600,5424789750,22050,22050,22050,22050,0
20230822,180500,5424789750,22050,22050,22050,22050,0
20230822,180400,5424789750,22050,22050,22050,22050,0
20230822,180300,5424789750,22050,22050,22050,22050,0
20230822,180200,5424789750,22050,22050,22050,22050,0
20230822,180100,5424789750,22050,22050,22050,22050,0
20230822,180000,5424789750,22050,22050,22050,22050,0
20230822,175900,5424789750,22050,22050,22050,22050,0
20230822,175800,5424789750,22050,22050,22050,22050,0
20230822,175700,5424789750,22050,22050,22050,22050,0
20230822,175600,5424789750,22050,22050,22050,22050,0
20230822,175500,5424789750,22050,22050,22050,22050,0
20230822,175400,5424789750,22050,22050,22050,22050,0
20230822,175300,5424789750,22050,22050,22050,22050,0
20230822,175200,5424789750,22050,22050,22050,22050,0
20230822,175100,5424789750,22050,22050,22050,22050,0
20230822,175000,5424789750,22050,22050,22050,22050,0
20230822,174900,5424789750,22050,22050,22050,22050,0
20230822,174800,5424789750,22050,22050,22050,22050,0
20230822,174700,5424789750,22050,22050,22050,22050,0
20230822,174600,5424789750,22050,22050,22050,22050,0
20230822,174500,5424789750,22050,22050,22050,22050,0
20230822,174400,5424789750,22050,22050,22050,22050,0
20230822,174300,5424789750,22050,22050,22050,22050,0
20230822,174200,5424789750,22050,22050,22050,22050,0
20230822,174100,5424789750,22050,22050,22050,22050,0
20230822,174000,5424789750,22050,22050,22050,22050,0
20230822,173900,5424789750,22050,22050,22050,22050,3608
20230822,173800,5424789750,22050,22050,22050,22050,0
20230822,173700,5424789750,22050,22050,22050,22050,0
20230822,173600,5424789750,22050,22050,22050,22050,0
20230822,173500,5424789750,22050,22050,22050,22050,0
20230822,173400,5424789750,22050,22050,22050,22050,0
20230822,173300,5424789750,22050,22050,22050,22050,0
20230822,173200,5424789750,22050,22050,22050,22050,0
20230822,173100,5424789750,22050,22050,22050,22050,0
20230822,173000,5424789750,22050,22050,22050,22050,0
20230822,172900,5424789750,22050,22050,22050,22050,0
20230822,172800,5424789750,22050,22050,22050,22050,0
20230822,172700,5424789750,22050,22050,22050,22050,0
20230822,172600,5424789750,22050,22050,22050,22050,0
20230822,172500,5424789750,22050,22050,22050,22050,0
20230822,172400,5424789750,22050,22050,22050,22050,0
20230822,172300,5424789750,22050,22050,22050,22050,0
20230822,172200,5424789750,22050,22050,22050,22050,0
20230822,172100,5424789750,22050,22050,22050,22050,0
20230822,172000,5424789750,22050,22050,22050,22050,0
20230822,171900,5424789750,22050,22050,22050,22050,0
20230822,171800,5424789750,22050,22050,22050,22050,0
20230822,171700,5424789750,22050,22050,22050,22050,0
20230822,171600,5424789750,22050,22050,22050,22050,0
20230822,171500,5424789750,22050,22050,22050,22050,0
20230822,171400,5424789750,22050,22050,22050,22050,0
20230822,171300,5424789750,22050,22050,22050,22050,0
20230822,171200,5424789750,22050,22050,22050,22050,0
20230822,171100,5424789750,22050,22050,22050,22050,0
20230822,171000,5424789750,22050,22050,22050,22050,0
20230822,170900,5424789750,22050,22050,22050,22050,3608
20230822,170800,5424789750,22050,22050,22050,22050,0
20230822,170700,5424789750,22050,22050,22050,22050,0
20230822,170600,5424789750,22050,22050,22050,22050,0
20230822,170500,5424789750,22050,22050,22050,22050,0
20230822,170400,5424789750,22050,22050,22050,22050,0
20230822,170300,5424789750,22050,22050,22050,22050,0
20230822,170200,5424789750,22050,22050,22050,22050,0
20230822,170100,5424789750,22050,22050,22050,22050,0
20230822,170000,5424789750,22050,22050,22050,22050,0
20230822,165900,5424789750,22050,22050,22050,22050,0
20230822,165800,5424789750,22050,22050,22050,22050,0
20230822,165700,5424789750,22050,22050,22050,22050,0
20230822,165600,5424789750,22050,22050,22050,22050,0
20230822,165500,5424789750,22050,22050,22050,22050,0
20230822,165400,5424789750,22050,22050,22050,22050,0
20230822,165300,5424789750,22050,22050,22050,22050,0
20230822,165200,5424789750,22050,22050,22050,22050,0
20230822,165100,5424789750,22050,22050,22050,22050,0
20230822,165000,5424789750,22050,22050,22050,22050,0
20230822,164900,5424789750,22050,22050,22050,22050,0
20230822,164800,5424789750,22050,22050,22050,22050,0
20230822,164700,5424789750,22050,22050,22050,22050,0
20230822,164600,5424789750,22050,22050,22050,22050,0
20230822,164500,5424789750,22050,22050,22050,22050,0
20230822,164400,5424789750,22050,22050,22050,22050,0
20230822,164300,5424789750,22050,22050,22050,22050,0
20230822,164200,5424789750,22050,22050,22050,22050,0
20230822,164100,5424789750,22050,22050,22050,22050,0
20230822,164000,5424789750,22050,22050,22050,22050,0
20230822,163900,5424789750,22050,22050,22050,22050,3608
20230822,163800,5424789750,22050,22050,22050,22050,0
20230822,163700,5424789750,22050,22050,22050,22050,0
20230822,163600,5424789750,22050,22050,22050,22050,0
20230822,163500,5424789750,22050,22050,22050,22050,0
20230822,163400,5424789750,22050,22050,22050,22050,0
20230822,163300,5424789750,22050,22050,22050,22050,0
20230822,163200,5424789750,22050,22050,22050,22050,0
20230822,163100,5424789750,22050,22050,22050,22050,0
20230822,163000,5424789750,22050,22050,22050,22050,0
20230822,162900,5424789750,22050,22050,22050,22050,0
20230822,162800,5424789750,22050,22050,22050,22050,0
20230822,162700,5424789750,22050,22050,22050,22050,0
20230822,162600,5424789750,22050,22050,22050,22050,0
20230822,162500,5424789750,22050,22050,22050,22050,0
20230822,162400,5424789750,22050,22050,22050,22050,0
20230822,162300,5424789750,22050,22050,22050,22050,0
20230822,162200,5424789750,22050,22050,22050,22050,0
20230822,162100,5424789750,22050,22050,22050,22050,0
20230822,162000,5424789750,22050,22050,22050,22050,0
20230822,161900,5424789750,22050,22050,22050,22050,0
20230822,161800,5424789750,22050,22050,22050,22050,0
20230822,161700,5424789750,22050,22050,22050,22050,0
20230822,161600,5424789750,22050,22050,22050,22050,0
20230822,161500,5424789750,22050,22050,22050,22050,0
20230822,161400,5424789750,22050,22050,22050,22050,0
20230822,161300,5424789750,22050,22050,22050,22050,0
20230822,161200,5424789750,22050,22050,22050,22050,0
20230822,161100,5424789750,22050,22050,22050,22050,0
20230822,161000,5424789750,22050,22050,22050,22050,0
20230822,160900,5424789750,22050,22050,22050,22050,3608
20230822,160800,5424789750,22050,22050,22050,22050,0
20230822,160700,5424789750,22050,22050,22050,22050,0
20230822,160600,5424789750,22050,22050,22050,22050,0
20230822,160500,5424789750,22050,22050,22050,22050,0
20230822,160400,5424789750,22050,22050,22050,22050,0
20230822,160300,5424789750,22050,22050,22050,22050,0
20230822,160200,5424789750,22050,22050,22050,22050,0
20230822,160100,5424789750,22050,22050,22050,22050,0
20230822,160000,5424789750,22050,22050,22050,22050,0
20230822,155900,5424789750,22050,22050,22050,22050,0
20230822,155800,5424789750,22050,22050,22050,22050,0
20230822,155700,5424789750,22050,22050,22050,22050,0
20230822,155600,5424789750,22050,22050,22050,22050,0
20230822,155500,5424789750,22050,22050,22050,22050,0
20230822,155400,5424789750,22050,22050,22050,22050,0
20230822,155300,5424789750,22050,22050,22050,22050,0
20230822,155200,5424789750,22050,22050,22050,22050,0
20230822,155100,5424789750,22050,22050,22050,22050,0
20230822,155000,5424789750,22050,22050,22050,22050,0
20230822,154900,5424789750,22050,22050,22050,22050,0
20230822,154800,5424789750,22050,22050,22050,22050,0
20230822,154700,5424789750,22050,22050,22050,22050,0
20230822,154600,5424789750,22050,22050,22050,22050,0
20230822,154500,5424789750,22050,22050,22050,22050,0
20230822,154400,5424789750,22050,22050,22050,22050,0
20230822,154300,5424789750,22050,22050,22050,22050,0
20230822,154200,5424789750,22050,22050,22050,22050,0
20230822,154100,5424789750,22050,22050,22050,22050,0
20230822,154000,5424789750,22050,22050,22050,22050,0
20230822,153900,5424789750,22050,22050,22050,22050,3608
20230822,153800,5424789750,22050,22050,22050,22050,0
20230822,153700,5424789750,22050,22050,22050,22050,0
20230822,153600,5424789750,22050,22050,22050,22050,0
20230822,153500,5424789750,22050,22050,22050,22050,0
20230822,153400,5424789750,22050,22050,22050,22050,0
20230822,153300,5424789750,22050,22050,22050,22050,0
20230822,153200,5424789750,22050,22050,22050,22050,0
20230822,153100,5424789750,22050,22050,22050,22050,0
20230822,153000,5424789750,22050,22050,22050,22050,3608
20230822,152900,5345233350,22100,22100,22100,22100,0
20230822,152800,5345233350,22100,22100,22100,22100,0
20230822,152700,5345233350,22100,22100,22100,22100,0
20230822,152600,5345233350,22100,22100,22100,22100,0
20230822,152500,5345233350,22100,22100,22100,22100,0
20230822,152400,5345233350,22100,22100,22100,22100,0
20230822,152300,5345233350,22100,22100,22100,22100,0
20230822,152200,5345233350,22100,22100,22100,22100,0
20230822,152100,5345233350,22100,22100,22100,22100,0
20230822,152000,5345233350,22100,22100,22100,22100,0
20230822,151900,5345233350,22100,22050,22100,22050,535
20230822,151800,5333435000,22050,22050,22050,22000,510
20230822,151700,5322192000,22000,22000,22000,22000,289
20230822,151600,5315834000,22000,21950,22000,21950,471
20230822,151500,5305472750,21950,21950,21950,21950,13
20230822,151400,5305187400,21950,22050,22050,21950,250
20230822,151300,5299688800,22050,22050,22050,22000,251
20230822,151200,5294166250,22050,22000,22050,22000,144
20230822,151100,5290997850,22000,22000,22000,21950,195
20230822,151000,5286709850,22000,22000,22050,21950,69
20230822,150900,5285191800,22050,22000,22050,21950,1412
20230822,150800,5254165150,22000,21950,22000,21950,220
20230822,150700,5249330150,22000,21950,22000,21950,90
20230822,150600,5247354550,21950,21950,21950,21900,709
20230822,150500,5231796800,21950,22000,22000,21950,1290
20230822,150400,5203480350,21950,21950,21950,21950,485
20230822,150300,5192834600,21950,22000,22000,21950,833
20230822,150200,5174549800,22000,22000,22000,21950,318
20230822,150100,5167567850,22000,22000,22050,22000,476
20230822,150000,5157095750,22000,22050,22050,22000,2371
20230822,145900,5104928700,22050,22000,22050,22000,171
20230822,145800,5101166050,22000,22050,22050,22000,738
20230822,145700,5084928000,22050,22050,22050,22000,48
20230822,145600,5083870100,22050,22000,22050,22000,560
20230822,145500,5071544850,22050,22050,22050,22050,19
20230822,145400,5071125900,22050,22050,22050,22000,520
20230822,145300,5059685400,22050,22000,22050,22000,464
20230822,145200,5049476950,22050,22100,22100,22000,561
20230822,145100,5037111150,22000,22050,22100,22000,222
20230822,145000,5032216550,22050,22000,22100,22000,866
20230822,144900,5013143700,22050,22050,22050,22050,7
20230822,144800,5012989350,22050,22000,22050,22000,598
20230822,144700,4999833200,22000,22050,22050,22000,512
20230822,144600,4988566900,22050,22000,22050,22000,8
20230822,144500,4988390550,22050,22050,22050,22050,2
20230822,144400,4988346450,22050,22000,22050,22000,553
20230822,144300,4976175550,22050,22050,22050,22050,65
20230822,144200,4974742300,22050,22050,22050,22050,7
20230822,144100,4974587950,22000,22000,22100,22000,649
20230822,144000,4960301200,22000,22100,22100,22000,82
20230822,143900,4958493150,22100,22050,22100,22050,586
20230822,143800,4945568200,22050,22050,22100,22050,2391
20230822,143700,4892845500,22050,22000,22050,22000,709
20230822,143600,4877246950,22000,22050,22050,22000,103
20230822,143500,4874980800,22050,22000,22050,22000,456
20230822,143400,4864948700,22050,22050,22050,22000,233
20230822,143300,4859811500,22050,22050,22050,22050,28
20230822,143200,4859194100,22050,22050,22100,22000,525
20230822,143100,4847642450,22050,22050,22050,22050,54
20230822,143000,4846451750,22050,22050,22050,22050,175
20230822,142900,4842593000,22050,22050,22050,22000,796
20230822,142800,4825063900,22000,22050,22050,22000,313
20230822,142700,4818177250,22050,22050,22050,22050,116
20230822,142600,4815619450,22050,22050,22050,22000,487
20230822,142500,4804903850,22050,22000,22050,22000,448
20230822,142400,4795047450,22050,22050,22050,22050,15
20230822,142300,4794716700,22050,22050,22050,22000,999
20230822,142200,4772737200,22050,22050,22050,22050,80
20230822,142100,4770973200,22050,22050,22050,22050,1463
20230822,142000,4738714050,22050,22050,22050,22050,455
20230822,141900,4728681300,22100,22050,22100,22050,125
20230822,141800,4725922550,22050,22050,22050,22050,233
20230822,141700,4720784900,22050,22050,22050,22050,636
20230822,141600,4706761100,22050,22100,22100,22050,120
20230822,141500,4704109600,22100,22050,22100,22050,9
20230822,141400,4703910950,22100,22050,22100,22050,556
20230822,141300,4691648650,22050,22100,22100,22050,505
20230822,141200,4680504550,22050,22050,22100,22050,148
20230822,141100,4677240850,22050,22100,22100,22050,586
20230822,141000,4664312950,22100,22100,22100,22100,28
20230822,140900,4663694150,22100,22100,22100,22100,20
20230822,140800,4663252150,22100,22100,22100,22100,328
20230822,140700,4656003350,22100,22100,22100,22100,0
20230822,140600,4656003350,22100,22100,22100,22100,717
20230822,140500,4640157650,22100,22100,22150,22100,509
20230822,140400,4628906250,22100,22150,22150,22100,617
20230822,140300,4615245550,22150,22150,22150,22150,20
20230822,140200,4614802550,22100,22150,22150,22100,492
20230822,140100,4603929000,22150,22150,22150,22150,3
20230822,140000,4603862550,22150,22100,22150,22100,45
20230822,135900,4602865850,22100,22150,22150,22100,526
20230822,135800,4591241150,22150,22150,22150,22150,10
20230822,135700,4591019650,22150,22100,22150,22100,415
20230822,135600,4581845650,22100,22100,22100,22100,455
20230822,135500,4571790150,22150,22100,22150,22100,31
20230822,135400,4571105000,22100,22100,22100,22100,10
20230822,135300,4570884000,22150,22150,22150,22100,700
20230822,135200,4555412850,22150,22150,22150,22150,969
20230822,135100,4533949500,22150,22200,22200,22150,6
20230822,135000,4533816500,22100,22100,22100,22100,460
20230822,134900,4523650500,22100,22200,22200,22100,36
20230822,134800,4522854600,22200,22100,22200,22100,834
20230822,134700,4504405200,22150,22200,22200,22150,285
20230822,134600,4498082350,22100,22100,22100,22100,301
20230822,134500,4491430250,22100,22100,22100,22100,1176
20230822,134400,4465440650,22200,22200,22200,22200,3
20230822,134300,4465374050,22150,22150,22150,22100,650
20230822,134200,4450993500,22200,22150,22200,22150,884
20230822,134100,4431398750,22150,22200,22200,22150,60
20230822,134000,4430066850,22150,22150,22200,22150,161
20230822,133900,4426499800,22150,22150,22150,22100,553
20230822,133800,4414273600,22100,22150,22150,22100,23
20230822,133700,4413764750,22150,22150,22150,22150,7
20230822,133600,4413609700,22150,22200,22200,22100,485
20230822,133500,4402889600,22200,22200,22200,22100,28
20230822,133400,4402268500,22200,22150,22200,22150,137
20230822,133300,4399233800,22150,22150,22150,22100,498
20230822,133200,4388225850,22150,22150,22150,22150,53
20230822,133100,4387051900,22150,22200,22200,22100,322
20230822,133000,4379919650,22200,22150,22200,22150,458
20230822,132900,4369774750,22150,22150,22150,22150,103
20230822,132800,4367493300,22150,22150,22150,22150,138
20230822,132700,4364436600,22100,22100,22100,22100,505
20230822,132600,4353276100,22100,22100,22100,22100,0
20230822,132500,4353276100,22100,22100,22100,22100,205
20230822,132400,4348745600,22100,22100,22100,22050,2433
20230822,132300,4295095300,22100,22100,22100,22050,1357
20230822,132200,4265165300,22100,22100,22100,22100,600
20230822,132100,4251905300,22100,22100,22100,22100,557
20230822,132000,4239595600,22150,22100,22150,22100,21
20230822,131900,4239131000,22100,22150,22150,22100,2557
20230822,131800,4182616950,22150,22150,22150,22100,667
20230822,131700,4167865600,22150,22150,22150,22150,862
20230822,131600,4148772300,22150,22200,22200,22150,2055
20230822,131500,4103163800,22250,22200,22250,22200,465
20230822,131400,4092840350,22200,22250,22250,22200,141
20230822,131300,4089708150,22250,22250,22250,22250,14
20230822,131200,4089396650,22250,22250,22300,22200,875
20230822,131100,4069950200,22300,22250,22300,22200,534
20230822,131000,4058071350,22200,22200,22250,22200,386
20230822,130900,4049498550,22250,22250,22300,22250,144
20230822,130800,4046294300,22300,22300,22300,22200,2078
20230822,130700,4000053900,22300,22300,22350,22300,1857
20230822,130600,3958642550,22300,22350,22350,22300,474
20230822,130500,3948071850,22350,22350,22350,22300,128
20230822,130400,3945217200,22350,22300,22350,22300,82
20230822,130300,3943387100,22300,22350,22350,22300,709
20230822,130200,3927543350,22400,22400,22400,22400,9
20230822,130100,3927341750,22400,22400,22400,22350,111
20230822,130000,3924860350,22400,22450,22450,22400,127
20230822,125900,3922012100,22450,22450,22450,22450,4
20230822,125800,3921922300,22350,22350,22350,22350,0
20230822,125700,3921922300,22350,22400,22400,22350,565
20230822,125600,3909289050,22400,22400,22400,22400,73
20230822,125500,3907653850,22400,22400,22400,22400,40
20230822,125400,3906757850,22400,22400,22400,22400,454
20230822,125300,3896588250,22400,22400,22400,22400,600
20230822,125200,3883148250,22400,22400,22400,22400,0
20230822,125100,3883148250,22400,22450,22450,22400,341
20230822,125000,3875495400,22450,22400,22450,22400,133
20230822,124900,3872510100,22400,22400,22400,22400,92
20230822,124800,3870449300,22350,22350,22400,22350,577
20230822,124700,3857549200,22400,22400,22400,22350,619
20230822,124600,3843684550,22400,22350,22400,22350,41
20230822,124500,3842766650,22350,22350,22350,22350,537
20230822,124400,3830764700,22350,22350,22350,22350,0
20230822,124300,3830764700,22350,22350,22350,22350,12
20230822,124200,3830496500,22350,22300,22350,22300,544
20230822,124100,3818339100,22350,22350,22350,22350,42
20230822,124000,3817400400,22350,22350,22350,22350,432
20230822,123900,3807745200,22400,22350,22400,22350,29
20230822,123800,3807096900,22400,22350,22400,22350,27
20230822,123700,3806492900,22350,22400,22400,22350,564
20230822,123600,3793882500,22400,22350,22400,22350,211
20230822,123500,3789161100,22400,22400,22400,22400,4
20230822,123400,3789071500,22400,22450,22450,22400,325
20230822,123300,3781788400,22450,22400,22450,22400,195
20230822,123200,3777419400,22400,22450,22450,22400,212
20230822,123100,3772669500,22450,22450,22450,22350,866
20230822,123000,3753273200,22450,22450,22450,22450,501
20230822,122900,3742025750,22450,22400,22450,22400,952
20230822,122800,3720675450,22400,22300,22400,22300,470
20230822,122700,3710193300,22350,22350,22400,22350,188
20230822,122600,3705991400,22400,22350,22400,22350,197
20230822,122500,3701588350,22350,22350,22350,22350,475
20230822,122400,3690972100,22350,22350,22350,22350,67
20230822,122300,3689474650,22400,22400,22400,22400,281
20230822,122200,3683180250,22400,22400,22400,22350,470
20230822,122100,3672675000,22350,22350,22350,22350,600
20230822,122000,3659265000,22350,22350,22350,22350,12
20230822,121900,3658996800,22350,22400,22400,22350,117
20230822,121800,3656376150,22450,22450,22450,22450,52
20230822,121700,3655208750,22400,22400,22400,22400,0
20230822,121600,3655208750,22400,22450,22450,22400,562
20230822,121500,3642614600,22500,22500,22500,22500,0
20230822,121400,3642614600,22500,22500,22500,22400,551
20230822,121300,3630259350,22500,22400,22500,22400,1058
20230822,121200,3606560000,22500,22450,22500,22450,2110
20230822,121100,3559180350,22500,22500,22500,22500,1226
20230822,121000,3531595350,22450,22500,22500,22450,810
20230822,120900,3513410250,22500,22500,22500,22450,67
20230822,120800,3511903250,22500,22500,22500,22500,35
20230822,120700,3511115750,22500,22450,22500,22450,540
20230822,120600,3498988550,22450,22500,22550,22450,188
20230822,120500,3494757150,22500,22550,22600,22500,2123
20230822,120400,3446973950,22600,22600,22600,22500,1215
20230822,120300,3419591150,22600,22500,22600,22500,1224
20230822,120200,3392048650,22550,22550,22550,22500,691
20230822,120100,3376472750,22550,22500,22600,22500,4491
20230822,120000,3275393000,22500,22450,22500,22450,2531
20230822,115900,3218523750,22450,22350,22450,22350,1712
20230822,115800,3180185700,22350,22300,22350,22300,2482
20230822,115700,3124806650,22300,22250,22300,22200,1460
20230822,115600,3092312900,22250,22050,22250,22050,2795
20230822,115500,3030265700,22050,22100,22100,22050,484
20230822,115400,3019592000,22100,22100,22100,22100,0
20230822,115300,3019592000,22100,22100,22100,22100,288
20230822,115200,3013227200,22050,22050,22050,22050,455
20230822,115100,3003194450,22050,22050,22050,22050,0
20230822,115000,3003194450,22050,22050,22050,22050,66
20230822,114900,3001739150,22050,22100,22100,22050,573
20230822,114800,2989098550,22100,22100,22100,22100,600
20230822,114700,2975838550,22100,22100,22100,22100,231
20230822,114600,2970733450,22100,22100,22100,22050,580
20230822,114500,2957938200,22100,22050,22100,22050,100
20230822,114400,2955732700,22050,22050,22050,22050,3
20230822,114300,2955666550,22050,22050,22050,22050,454
20230822,114200,2945655850,22050,22050,22050,22050,0
20230822,114100,2945655850,22050,22050,22050,22050,42
20230822,114000,2944729750,22050,22100,22100,22050,470
20230822,113900,2934365500,22100,22100,22100,22100,16
20230822,113800,2934011900,22050,22050,22050,22000,451
20230822,113700,2924077350,22050,22100,22100,22050,361
20230822,113600,2916116050,22100,22050,22100,22050,33
20230822,113500,2915387250,22050,22050,22050,22000,513
20230822,113400,2904076000,22050,22050,22050,22050,0
20230822,113300,2904076000,22050,22050,22050,22050,303
20230822,113200,2897394850,22050,22050,22050,22050,353
20230822,113100,2889611200,22100,22100,22100,22100,20
20230822,113000,2889169200,22100,22100,22100,22100,1
20230822,112900,2889147100,22100,22050,22100,22050,627
20230822,112800,2875318150,22100,22050,22100,22050,273
20230822,112700,2869296350,22100,22100,22100,22100,300
20230822,112600,2862666350,22100,22100,22100,22050,1407
20230822,112500,2831628350,22150,22150,22150,22150,297
20230822,112400,2825049800,22150,22050,22150,22050,453
20230822,112300,2815027250,22050,22100,22100,22050,581
20230822,112200,2802211400,22100,22100,22100,22100,11
20230822,112100,2801968300,22100,22100,22100,22100,54
20230822,112000,2800774900,22100,22050,22100,22050,464
20230822,111900,2790543200,22100,22100,22100,22100,8
20230822,111800,2790366400,22100,22100,22100,22050,404
20230822,111700,2781438250,22100,22050,22100,22050,1055
20230822,111600,2758173000,22100,22100,22100,22100,66
20230822,111500,2756714400,22100,22100,22100,22050,28
20230822,111400,2756096700,22100,22100,22100,22100,300
20230822,111300,2749466700,22150,22150,22150,22150,6
20230822,111200,2749333800,22150,22150,22150,22150,3
20230822,111100,2749267350,22150,22100,22150,22050,826
20230822,111000,2730998800,22100,22150,22150,22100,23
20230822,110900,2730489850,22100,22100,22100,22100,103
20230822,110800,2728213550,22150,22150,22150,22150,104
20230822,110700,2725909950,22150,22150,22150,22150,220
20230822,110600,2721036950,22150,22150,22150,22150,4
20230822,110500,2720948350,22100,22100,22100,22050,913
20230822,110400,2700793800,22050,22100,22100,22050,12
20230822,110300,2700529150,22100,22100,22100,22100,119
20230822,110200,2697899250,22050,22050,22050,22050,554
20230822,110100,2685683550,22050,22050,22050,22050,572
20230822,110000,2673070950,22050,22100,22100,22050,16
20230822,105900,2672717600,22050,22050,22050,22050,654
20230822,105800,2658296900,22050,22050,22100,22050,403
20230822,105700,2649410700,22100,22050,22100,22050,103
20230822,105600,2647139400,22050,22050,22050,22000,1341
20230822,105500,2617611400,22000,22050,22050,22000,1560
20230822,105400,2583278100,22050,22000,22050,22000,2485
20230822,105300,2528586600,22050,22050,22100,22000,785
20230822,105200,2511303050,22050,22050,22100,22050,207
20230822,105100,2506738600,22050,22000,22050,22000,259
20230822,105000,2501028200,22000,22100,22100,22000,2308
20230822,104900,2450142600,22050,22100,22100,22050,4095
20230822,104800,2359803400,22100,22100,22100,22100,950
20230822,104700,2338808400,22150,22200,22200,22100,712
20230822,104600,2323062450,22200,22150,22200,22150,779
20230822,104500,2305807150,22150,22150,22150,22150,52
20230822,104400,2304655350,22150,22150,22150,22100,1449
20230822,104300,2272625750,22150,22150,22150,22150,274
20230822,104200,2266556650,22200,22150,22200,22150,337
20230822,104100,2259092000,22100,22100,22100,22100,1400
20230822,104000,2228152000,22100,22100,22150,22050,1137
20230822,103900,2203056100,22100,22200,22200,22100,3589
20230822,103800,2123643400,22200,22250,22250,22200,798
20230822,103700,2105927750,22250,22250,22250,22200,1022
20230822,103600,2083238250,22250,22250,22250,22250,71
20230822,103500,2081658500,22250,22250,22250,22200,148
20230822,103400,2078371950,22200,22200,22300,22200,249
20230822,103300,2072841750,22200,22250,22250,22200,290
20230822,103200,2066396000,22300,22300,22300,22250,1108
20230822,103100,2041742700,22300,22300,22300,22300,3
20230822,103000,2041675800,22300,22300,22350,22300,1901
20230822,102900,1999283400,22300,22350,22350,22300,32
20230822,102800,1998568450,22350,22350,22350,22350,110
20230822,102700,1996109950,22350,22350,22350,22350,134
20230822,102600,1993115050,22350,22300,22350,22300,615
20230822,102500,1979370200,22300,22300,22350,22300,502
20230822,102400,1968173950,22300,22300,22300,22300,1
20230822,102300,1968151650,22300,22300,22300,22300,14
20230822,102200,1967839450,22300,22350,22350,22300,70
20230822,102100,1966278300,22350,22350,22350,22350,19
20230822,102000,1965853650,22300,22300,22300,22300,200
20230822,101900,1961393650,22300,22350,22350,22300,451
20230822,101800,1951313850,22300,22350,22350,22300,189
20230822,101700,1947098550,22350,22300,22350,22300,20
20230822,101600,1946652450,22300,22350,22350,22300,59
20230822,101500,1945336600,22300,22350,22350,22300,20
20230822,101400,1944890100,22350,22350,22350,22300,2209
20230822,101300,1895619450,22350,22300,22350,22300,103
20230822,101200,1893322400,22300,22350,22350,22300,239
20230822,101100,1887991950,22400,22350,22400,22350,309
20230822,101000,1881085550,22350,22350,22350,22350,44
20230822,100900,1880102150,22300,22350,22350,22300,304
20230822,100800,1873322750,22350,22350,22350,22350,21
20230822,100700,1872853400,22350,22350,22350,22300,161
20230822,100600,1869258350,22350,22300,22350,22300,485
20230822,100500,1858435650,22350,22350,22350,22300,442
20230822,100400,1848578250,22300,22300,22350,22300,1447
20230822,100300,1816300150,22300,22400,22400,22300,3680
20230822,100200,1734048800,22450,22400,22450,22350,932
20230822,100100,1713160950,22450,22400,22450,22400,51
20230822,100000,1712017000,22450,22400,22450,22400,36
20230822,095900,1711209650,22450,22450,22450,22400,273
20230822,095800,1705094050,22450,22400,22450,22400,23
20230822,095700,1704577900,22450,22450,22450,22400,123
20230822,095600,1701822050,22450,22400,22450,22350,460
20230822,095500,1691517700,22400,22400,22400,22400,733
20230822,095400,1675098500,22350,22400,22400,22350,263
20230822,095300,1669219250,22400,22350,22400,22350,830
20230822,095200,1650629750,22350,22350,22350,22350,957
20230822,095100,1629240800,22350,22500,22500,22300,8581
20230822,095000,1436393950,22500,22500,22500,22500,367
20230822,094900,1428136450,22550,22550,22550,22550,635
20230822,094800,1413817200,22550,22550,22550,22550,10
20230822,094700,1413591700,22550,22600,22600,22550,250
20230822,094600,1407949200,22550,22550,22600,22550,329
20230822,094500,1400515250,22600,22550,22600,22550,1810
20230822,094400,1359664300,22550,22600,22600,22550,1398
20230822,094300,1328080300,22600,22550,22600,22550,1124
20230822,094200,1302731850,22550,22600,22600,22550,134
20230822,094100,1299709900,22600,22600,22650,22600,2543
20230822,094000,1242233100,22650,22600,22700,22600,252
20230822,093900,1236534650,22600,22600,22600,22600,353
20230822,093800,1228556850,22600,22650,22650,22600,128
20230822,093700,1225658150,22600,22750,22750,22600,824
20230822,093600,1207013450,22700,22650,22700,22650,1710
20230822,093500,1168196950,22650,22600,22650,22600,601
20230822,093400,1154594450,22600,22600,22600,22550,101
20230822,093300,1152314350,22600,22600,22650,22600,121
20230822,093200,1149579650,22600,22600,22600,22600,881
20230822,093100,1129669050,22600,22650,22650,22600,33
20230822,093000,1128923200,22650,22600,22650,22550,30
20230822,092900,1128244750,22600,22600,22600,22600,361
20230822,092800,1120086150,22650,22650,22650,22600,347
20230822,092700,1112226650,22650,22650,22650,22650,98
20230822,092600,1110006950,22700,22750,22750,22650,593
20230822,092500,1096544400,22700,22700,22700,22700,187
20230822,092400,1092299500,22600,22700,22700,22600,340
20230822,092300,1084584450,22700,22500,22700,22500,2032
20230822,092200,1038740950,22550,22550,22600,22500,2140
20230822,092100,990512150,22550,22600,22600,22550,583
20230822,092000,977356850,22600,22600,22650,22600,493
20230822,091900,966213100,22600,22650,22650,22600,687
20230822,091800,950675250,22650,22650,22650,22650,9
20230822,091700,950471400,22600,22600,22600,22600,107
20230822,091600,948053200,22600,22700,22700,22600,3076
20230822,091500,878362500,22750,22800,22800,22750,14
20230822,091400,878043950,22800,22750,22800,22700,440
20230822,091300,868032200,22750,22800,22850,22750,811
20230822,091200,849580750,22800,22800,22850,22800,1391
20230822,091100,817858550,22800,22800,22800,22750,1179
20230822,091000,791021950,22800,22800,22800,22750,1087
20230822,090900,766262900,22800,22900,22900,22800,783
20230822,090800,748376750,22900,22900,22950,22900,1751
20230822,090700,708252600,22950,22950,22950,22850,1519
20230822,090600,673464650,23000,23050,23050,22850,2214
20230822,090500,622592600,23000,22900,23000,22900,2816
20230822,090400,557958000,23000,23000,23050,22850,3696
20230822,090300,473244300,23050,23000,23100,23000,3873
20230822,090200,384056450,23000,22950,23050,22900,4037
20230822,090100,291310850,23000,22900,23100,22900,6138
20230822,090000,150272850,22900,22750,22900,22750,6594