KissMeData/200710/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201700,2828302700,21700,21700,21700,21700,2136
20230830,201600,2828302700,21700,21700,21700,21700,0
20230830,201500,2828302700,21700,21700,21700,21700,0
20230830,201400,2828302700,21700,21700,21700,21700,0
20230830,201300,2828302700,21700,21700,21700,21700,0
20230830,201200,2828302700,21700,21700,21700,21700,0
20230830,201100,2828302700,21700,21700,21700,21700,0
20230830,201000,2828302700,21700,21700,21700,21700,0
20230830,200900,2828302700,21700,21700,21700,21700,0
20230830,200800,2828302700,21700,21700,21700,21700,0
20230830,200700,2828302700,21700,21700,21700,21700,0
20230830,200600,2828302700,21700,21700,21700,21700,0
20230830,200500,2828302700,21700,21700,21700,21700,0
20230830,200400,2828302700,21700,21700,21700,21700,0
20230830,200300,2828302700,21700,21700,21700,21700,0
20230830,200200,2828302700,21700,21700,21700,21700,0
20230830,200100,2828302700,21700,21700,21700,21700,0
20230830,200000,2828302700,21700,21700,21700,21700,0
20230830,195900,2828302700,21700,21700,21700,21700,0
20230830,195800,2828302700,21700,21700,21700,21700,0
20230830,195700,2828302700,21700,21700,21700,21700,0
20230830,195600,2828302700,21700,21700,21700,21700,0
20230830,195500,2828302700,21700,21700,21700,21700,0
20230830,195400,2828302700,21700,21700,21700,21700,0
20230830,195300,2828302700,21700,21700,21700,21700,0
20230830,195200,2828302700,21700,21700,21700,21700,0
20230830,195100,2828302700,21700,21700,21700,21700,0
20230830,195000,2828302700,21700,21700,21700,21700,0
20230830,194900,2828302700,21700,21700,21700,21700,0
20230830,194800,2828302700,21700,21700,21700,21700,0
20230830,194700,2828302700,21700,21700,21700,21700,2136
20230830,194600,2828302700,21700,21700,21700,21700,0
20230830,194500,2828302700,21700,21700,21700,21700,0
20230830,194400,2828302700,21700,21700,21700,21700,0
20230830,194300,2828302700,21700,21700,21700,21700,0
20230830,194200,2828302700,21700,21700,21700,21700,0
20230830,194100,2828302700,21700,21700,21700,21700,0
20230830,194000,2828302700,21700,21700,21700,21700,0
20230830,193900,2828302700,21700,21700,21700,21700,0
20230830,193800,2828302700,21700,21700,21700,21700,0
20230830,193700,2828302700,21700,21700,21700,21700,0
20230830,193600,2828302700,21700,21700,21700,21700,0
20230830,193500,2828302700,21700,21700,21700,21700,0
20230830,193400,2828302700,21700,21700,21700,21700,0
20230830,193300,2828302700,21700,21700,21700,21700,0
20230830,193200,2828302700,21700,21700,21700,21700,0
20230830,193100,2828302700,21700,21700,21700,21700,0
20230830,193000,2828302700,21700,21700,21700,21700,0
20230830,192900,2828302700,21700,21700,21700,21700,0
20230830,192800,2828302700,21700,21700,21700,21700,0
20230830,192700,2828302700,21700,21700,21700,21700,0
20230830,192600,2828302700,21700,21700,21700,21700,0
20230830,192500,2828302700,21700,21700,21700,21700,0
20230830,192400,2828302700,21700,21700,21700,21700,0
20230830,192300,2828302700,21700,21700,21700,21700,0
20230830,192200,2828302700,21700,21700,21700,21700,0
20230830,192100,2828302700,21700,21700,21700,21700,0
20230830,192000,2828302700,21700,21700,21700,21700,0
20230830,191900,2828302700,21700,21700,21700,21700,0
20230830,191800,2828302700,21700,21700,21700,21700,0
20230830,191700,2828302700,21700,21700,21700,21700,2136
20230830,191600,2828302700,21700,21700,21700,21700,0
20230830,191500,2828302700,21700,21700,21700,21700,0
20230830,191400,2828302700,21700,21700,21700,21700,0
20230830,191300,2828302700,21700,21700,21700,21700,0
20230830,191200,2828302700,21700,21700,21700,21700,0
20230830,191100,2828302700,21700,21700,21700,21700,0
20230830,191000,2828302700,21700,21700,21700,21700,0
20230830,190900,2828302700,21700,21700,21700,21700,0
20230830,190800,2828302700,21700,21700,21700,21700,0
20230830,190700,2828302700,21700,21700,21700,21700,0
20230830,190600,2828302700,21700,21700,21700,21700,0
20230830,190500,2828302700,21700,21700,21700,21700,0
20230830,190400,2828302700,21700,21700,21700,21700,0
20230830,190300,2828302700,21700,21700,21700,21700,0
20230830,190200,2828302700,21700,21700,21700,21700,0
20230830,190100,2828302700,21700,21700,21700,21700,0
20230830,190000,2828302700,21700,21700,21700,21700,0
20230830,185900,2828302700,21700,21700,21700,21700,0
20230830,185800,2828302700,21700,21700,21700,21700,0
20230830,185700,2828302700,21700,21700,21700,21700,0
20230830,185600,2828302700,21700,21700,21700,21700,0
20230830,185500,2828302700,21700,21700,21700,21700,0
20230830,185400,2828302700,21700,21700,21700,21700,0
20230830,185300,2828302700,21700,21700,21700,21700,0
20230830,185200,2828302700,21700,21700,21700,21700,0
20230830,185100,2828302700,21700,21700,21700,21700,0
20230830,185000,2828302700,21700,21700,21700,21700,0
20230830,184900,2828302700,21700,21700,21700,21700,0
20230830,184800,2828302700,21700,21700,21700,21700,0
20230830,184700,2828302700,21700,21700,21700,21700,2136
20230830,184600,2828302700,21700,21700,21700,21700,0
20230830,184500,2828302700,21700,21700,21700,21700,0
20230830,184400,2828302700,21700,21700,21700,21700,0
20230830,184300,2828302700,21700,21700,21700,21700,0
20230830,184200,2828302700,21700,21700,21700,21700,0
20230830,184100,2828302700,21700,21700,21700,21700,0
20230830,184000,2828302700,21700,21700,21700,21700,0
20230830,183900,2828302700,21700,21700,21700,21700,0
20230830,183800,2828302700,21700,21700,21700,21700,0
20230830,183700,2828302700,21700,21700,21700,21700,0
20230830,183600,2828302700,21700,21700,21700,21700,0
20230830,183500,2828302700,21700,21700,21700,21700,0
20230830,183400,2828302700,21700,21700,21700,21700,0
20230830,183300,2828302700,21700,21700,21700,21700,0
20230830,183200,2828302700,21700,21700,21700,21700,0
20230830,183100,2828302700,21700,21700,21700,21700,0
20230830,183000,2828302700,21700,21700,21700,21700,0
20230830,182900,2828302700,21700,21700,21700,21700,0
20230830,182800,2828302700,21700,21700,21700,21700,0
20230830,182700,2828302700,21700,21700,21700,21700,0
20230830,182600,2828302700,21700,21700,21700,21700,0
20230830,182500,2828302700,21700,21700,21700,21700,0
20230830,182400,2828302700,21700,21700,21700,21700,0
20230830,182300,2828302700,21700,21700,21700,21700,0
20230830,182200,2828302700,21700,21700,21700,21700,0
20230830,182100,2828302700,21700,21700,21700,21700,0
20230830,182000,2828302700,21700,21700,21700,21700,0
20230830,181900,2828302700,21700,21700,21700,21700,0
20230830,181800,2828302700,21700,21700,21700,21700,0
20230830,181700,2828302700,21700,21700,21700,21700,2136
20230830,181600,2828302700,21700,21700,21700,21700,0
20230830,181500,2828302700,21700,21700,21700,21700,0
20230830,181400,2828302700,21700,21700,21700,21700,0
20230830,181300,2828302700,21700,21700,21700,21700,0
20230830,181200,2828302700,21700,21700,21700,21700,0
20230830,181100,2828302700,21700,21700,21700,21700,0
20230830,181000,2828302700,21700,21700,21700,21700,0
20230830,180900,2828302700,21700,21700,21700,21700,0
20230830,180800,2828302700,21700,21700,21700,21700,0
20230830,180700,2828302700,21700,21700,21700,21700,0
20230830,180600,2828302700,21700,21700,21700,21700,0
20230830,180500,2828302700,21700,21700,21700,21700,0
20230830,180400,2828302700,21700,21700,21700,21700,0
20230830,180300,2828302700,21700,21700,21700,21700,0
20230830,180200,2828302700,21700,21700,21700,21700,0
20230830,180100,2828302700,21700,21700,21700,21700,0
20230830,180000,2828302700,21700,21700,21700,21700,0
20230830,175900,2828302700,21700,21700,21700,21700,0
20230830,175800,2828302700,21700,21700,21700,21700,0
20230830,175700,2828302700,21700,21700,21700,21700,0
20230830,175600,2828302700,21700,21700,21700,21700,0
20230830,175500,2828302700,21700,21700,21700,21700,0
20230830,175400,2828302700,21700,21700,21700,21700,0
20230830,175300,2828302700,21700,21700,21700,21700,0
20230830,175200,2828302700,21700,21700,21700,21700,0
20230830,175100,2828302700,21700,21700,21700,21700,0
20230830,175000,2828302700,21700,21700,21700,21700,0
20230830,174900,2828302700,21700,21700,21700,21700,0
20230830,174800,2828302700,21700,21700,21700,21700,0
20230830,174700,2828302700,21700,21700,21700,21700,2136
20230830,174600,2828302700,21700,21700,21700,21700,0
20230830,174500,2828302700,21700,21700,21700,21700,0
20230830,174400,2828302700,21700,21700,21700,21700,0
20230830,174300,2828302700,21700,21700,21700,21700,0
20230830,174200,2828302700,21700,21700,21700,21700,0
20230830,174100,2828302700,21700,21700,21700,21700,0
20230830,174000,2828302700,21700,21700,21700,21700,0
20230830,173900,2828302700,21700,21700,21700,21700,0
20230830,173800,2828302700,21700,21700,21700,21700,0
20230830,173700,2828302700,21700,21700,21700,21700,0
20230830,173600,2828302700,21700,21700,21700,21700,0
20230830,173500,2828302700,21700,21700,21700,21700,0
20230830,173400,2828302700,21700,21700,21700,21700,0
20230830,173300,2828302700,21700,21700,21700,21700,0
20230830,173200,2828302700,21700,21700,21700,21700,0
20230830,173100,2828302700,21700,21700,21700,21700,0
20230830,173000,2828302700,21700,21700,21700,21700,0
20230830,172900,2828302700,21700,21700,21700,21700,0
20230830,172800,2828302700,21700,21700,21700,21700,0
20230830,172700,2828302700,21700,21700,21700,21700,0
20230830,172600,2828302700,21700,21700,21700,21700,0
20230830,172500,2828302700,21700,21700,21700,21700,0
20230830,172400,2828302700,21700,21700,21700,21700,0
20230830,172300,2828302700,21700,21700,21700,21700,0
20230830,172200,2828302700,21700,21700,21700,21700,0
20230830,172100,2828302700,21700,21700,21700,21700,0
20230830,172000,2828302700,21700,21700,21700,21700,0
20230830,171900,2828302700,21700,21700,21700,21700,0
20230830,171800,2828302700,21700,21700,21700,21700,0
20230830,171700,2828302700,21700,21700,21700,21700,2136
20230830,171600,2828302700,21700,21700,21700,21700,0
20230830,171500,2828302700,21700,21700,21700,21700,0
20230830,171400,2828302700,21700,21700,21700,21700,0
20230830,171300,2828302700,21700,21700,21700,21700,0
20230830,171200,2828302700,21700,21700,21700,21700,0
20230830,171100,2828302700,21700,21700,21700,21700,0
20230830,171000,2828302700,21700,21700,21700,21700,0
20230830,170900,2828302700,21700,21700,21700,21700,0
20230830,170800,2828302700,21700,21700,21700,21700,0
20230830,170700,2828302700,21700,21700,21700,21700,0
20230830,170600,2828302700,21700,21700,21700,21700,0
20230830,170500,2828302700,21700,21700,21700,21700,0
20230830,170400,2828302700,21700,21700,21700,21700,0
20230830,170300,2828302700,21700,21700,21700,21700,0
20230830,170200,2828302700,21700,21700,21700,21700,0
20230830,170100,2828302700,21700,21700,21700,21700,0
20230830,170000,2828302700,21700,21700,21700,21700,0
20230830,165900,2828302700,21700,21700,21700,21700,0
20230830,165800,2828302700,21700,21700,21700,21700,0
20230830,165700,2828302700,21700,21700,21700,21700,0
20230830,165600,2828302700,21700,21700,21700,21700,0
20230830,165500,2828302700,21700,21700,21700,21700,0
20230830,165400,2828302700,21700,21700,21700,21700,0
20230830,165300,2828302700,21700,21700,21700,21700,0
20230830,165200,2828302700,21700,21700,21700,21700,0
20230830,165100,2828302700,21700,21700,21700,21700,0
20230830,165000,2828302700,21700,21700,21700,21700,0
20230830,164900,2828302700,21700,21700,21700,21700,0
20230830,164800,2828302700,21700,21700,21700,21700,0
20230830,164700,2828302700,21700,21700,21700,21700,2136
20230830,164600,2828302700,21700,21700,21700,21700,0
20230830,164500,2828302700,21700,21700,21700,21700,0
20230830,164400,2828302700,21700,21700,21700,21700,0
20230830,164300,2828302700,21700,21700,21700,21700,0
20230830,164200,2828302700,21700,21700,21700,21700,0
20230830,164100,2828302700,21700,21700,21700,21700,0
20230830,164000,2828302700,21700,21700,21700,21700,0
20230830,163900,2828302700,21700,21700,21700,21700,0
20230830,163800,2828302700,21700,21700,21700,21700,0
20230830,163700,2828302700,21700,21700,21700,21700,0
20230830,163600,2828302700,21700,21700,21700,21700,0
20230830,163500,2828302700,21700,21700,21700,21700,0
20230830,163400,2828302700,21700,21700,21700,21700,0
20230830,163300,2828302700,21700,21700,21700,21700,0
20230830,163200,2828302700,21700,21700,21700,21700,0
20230830,163100,2828302700,21700,21700,21700,21700,0
20230830,163000,2828302700,21700,21700,21700,21700,0
20230830,162900,2828302700,21700,21700,21700,21700,0
20230830,162800,2828302700,21700,21700,21700,21700,0
20230830,162700,2828302700,21700,21700,21700,21700,0
20230830,162600,2828302700,21700,21700,21700,21700,0
20230830,162500,2828302700,21700,21700,21700,21700,0
20230830,162400,2828302700,21700,21700,21700,21700,0
20230830,162300,2828302700,21700,21700,21700,21700,0
20230830,162200,2828302700,21700,21700,21700,21700,0
20230830,162100,2828302700,21700,21700,21700,21700,0
20230830,162000,2828302700,21700,21700,21700,21700,0
20230830,161900,2828302700,21700,21700,21700,21700,0
20230830,161800,2828302700,21700,21700,21700,21700,0
20230830,161700,2828302700,21700,21700,21700,21700,2136
20230830,161600,2828302700,21700,21700,21700,21700,0
20230830,161500,2828302700,21700,21700,21700,21700,0
20230830,161400,2828302700,21700,21700,21700,21700,0
20230830,161300,2828302700,21700,21700,21700,21700,0
20230830,161200,2828302700,21700,21700,21700,21700,0
20230830,161100,2828302700,21700,21700,21700,21700,0
20230830,161000,2828302700,21700,21700,21700,21700,0
20230830,160900,2828302700,21700,21700,21700,21700,0
20230830,160800,2828302700,21700,21700,21700,21700,0
20230830,160700,2828302700,21700,21700,21700,21700,0
20230830,160600,2828302700,21700,21700,21700,21700,0
20230830,160500,2828302700,21700,21700,21700,21700,0
20230830,160400,2828302700,21700,21700,21700,21700,0
20230830,160300,2828302700,21700,21700,21700,21700,0
20230830,160200,2828302700,21700,21700,21700,21700,0
20230830,160100,2828302700,21700,21700,21700,21700,0
20230830,160000,2828302700,21700,21700,21700,21700,0
20230830,155900,2828302700,21700,21700,21700,21700,0
20230830,155800,2828302700,21700,21700,21700,21700,0
20230830,155700,2828302700,21700,21700,21700,21700,0
20230830,155600,2828302700,21700,21700,21700,21700,0
20230830,155500,2828302700,21700,21700,21700,21700,0
20230830,155400,2828302700,21700,21700,21700,21700,0
20230830,155300,2828302700,21700,21700,21700,21700,0
20230830,155200,2828302700,21700,21700,21700,21700,0
20230830,155100,2828302700,21700,21700,21700,21700,0
20230830,155000,2828302700,21700,21700,21700,21700,0
20230830,154900,2828302700,21700,21700,21700,21700,0
20230830,154800,2828302700,21700,21700,21700,21700,0
20230830,154700,2828302700,21700,21700,21700,21700,2136
20230830,154600,2828302700,21700,21700,21700,21700,0
20230830,154500,2828302700,21700,21700,21700,21700,0
20230830,154400,2828302700,21700,21700,21700,21700,0
20230830,154300,2828302700,21700,21700,21700,21700,0
20230830,154200,2828302700,21700,21700,21700,21700,0
20230830,154100,2828302700,21700,21700,21700,21700,0
20230830,154000,2828302700,21700,21700,21700,21700,0
20230830,153900,2828302700,21700,21700,21700,21700,0
20230830,153800,2828302700,21700,21700,21700,21700,0
20230830,153700,2828302700,21700,21700,21700,21700,0
20230830,153600,2828302700,21700,21700,21700,21700,0
20230830,153500,2828302700,21700,21700,21700,21700,0
20230830,153400,2828302700,21700,21700,21700,21700,0
20230830,153300,2828302700,21700,21700,21700,21700,0
20230830,153200,2828302700,21700,21700,21700,21700,0
20230830,153100,2828302700,21700,21700,21700,21700,0
20230830,153000,2828302700,21700,21700,21700,21700,2136
20230830,152900,2781951500,21750,21750,21750,21750,0
20230830,152800,2781951500,21750,21750,21750,21750,0
20230830,152700,2781951500,21750,21750,21750,21750,0
20230830,152600,2781951500,21750,21750,21750,21750,0
20230830,152500,2781951500,21750,21750,21750,21750,0
20230830,152400,2781951500,21750,21750,21750,21750,0
20230830,152300,2781951500,21750,21750,21750,21750,0
20230830,152200,2781951500,21750,21750,21750,21750,0
20230830,152100,2781951500,21750,21750,21750,21750,0
20230830,152000,2781951500,21750,21750,21750,21750,0
20230830,151900,2781951500,21750,21750,21750,21700,517
20230830,151800,2770708550,21750,21750,21800,21700,996
20230830,151700,2749080950,21750,21750,21750,21750,815
20230830,151600,2731354700,21750,21750,21800,21750,539
20230830,151500,2719630750,21800,21800,21850,21800,1346
20230830,151400,2690287150,21800,21850,21850,21800,326
20230830,151300,2683179900,21850,21850,21850,21800,405
20230830,151200,2674345400,21850,21850,21850,21850,70
20230830,151100,2672815900,21850,21850,21850,21800,2027
20230830,151000,2628620700,21850,21850,21850,21850,1720
20230830,150900,2591038700,21850,21850,21850,21850,14
20230830,150800,2590732800,21900,21900,21900,21900,205
20230830,150700,2586243300,21950,21900,21950,21900,450
20230830,150600,2576388250,21950,21900,21950,21900,987
20230830,150500,2554757950,21950,21950,21950,21950,11
20230830,150400,2554516500,21950,21900,21950,21900,8
20230830,150300,2554341250,21950,21950,22000,21950,1926
20230830,150200,2512060300,22000,22000,22000,22000,10
20230830,150100,2511840300,22000,21950,22000,21950,196
20230830,150000,2507530850,22000,22000,22000,22000,90
20230830,145900,2505550850,21950,22000,22000,21950,213
20230830,145800,2500871000,22000,22000,22000,22000,5
20230830,145700,2500761000,22000,21950,22000,21950,93
20230830,145600,2498715500,21950,21950,21950,21950,0
20230830,145500,2498715500,21950,21950,21950,21950,10
20230830,145400,2498496000,21950,22000,22000,21950,16
20230830,145300,2498144500,22000,22000,22000,22000,0
20230830,145200,2498144500,22000,21950,22000,21950,382
20230830,145100,2489758300,22000,21950,22000,21950,104
20230830,145000,2487475350,22000,22000,22000,22000,2
20230830,144900,2487431350,22000,22000,22000,22000,0
20230830,144800,2487431350,22000,22000,22000,22000,2
20230830,144700,2487387350,22000,22000,22000,22000,0
20230830,144600,2487387350,22000,22000,22000,22000,5
20230830,144500,2487277350,22000,22000,22000,22000,511
20230830,144400,2476035350,22000,22000,22000,22000,521
20230830,144300,2464573350,22000,22000,22000,22000,1516
20230830,144200,2431221350,22000,22000,22000,22000,5
20230830,144100,2431111350,21950,21950,21950,21950,311
20230830,144000,2424284900,21950,22000,22000,21950,26
20230830,143900,2423714100,22000,22000,22000,22000,22
20230830,143800,2423230100,22000,22000,22000,22000,108
20230830,143700,2420854100,22000,22000,22000,22000,2
20230830,143600,2420810100,21950,21950,22000,21950,79
20230830,143500,2419075950,22000,22000,22000,22000,3
20230830,143400,2419009950,22000,21950,22000,21950,131
20230830,143300,2416133200,21950,21950,21950,21950,1
20230830,143200,2416111250,22000,22000,22000,22000,50
20230830,143100,2415011250,21950,21950,21950,21950,20
20230830,143000,2414572250,21950,21950,21950,21950,2
20230830,142900,2414528350,21950,21950,21950,21950,5
20230830,142800,2414418600,21950,21950,21950,21950,10
20230830,142700,2414199100,21950,21950,21950,21950,24
20230830,142600,2413672300,21950,21900,21950,21900,150
20230830,142500,2410379850,21950,21950,21950,21950,300
20230830,142400,2403794850,21950,21950,21950,21950,450
20230830,142300,2393917350,21950,21950,21950,21950,100
20230830,142200,2391722350,21950,22000,22000,21950,144
20230830,142100,2388561250,22000,22000,22000,22000,38
20230830,142000,2387725250,22000,22000,22000,21950,186
20230830,141900,2383638750,22000,22000,22000,22000,0
20230830,141800,2383638750,22000,22000,22000,22000,1
20230830,141700,2383616750,22000,22000,22000,22000,20
20230830,141600,2383176750,22000,22000,22000,22000,0
20230830,141500,2383176750,22000,21950,22000,21950,612
20230830,141400,2369727750,21950,21950,21950,21950,0
20230830,141300,2369727750,21950,21950,21950,21950,563
20230830,141200,2357369900,21950,21950,21950,21950,8
20230830,141100,2357194300,22000,22000,22000,22000,133
20230830,141000,2354268300,22000,22000,22000,22000,2
20230830,140900,2354224300,21950,21950,21950,21950,0
20230830,140800,2354224300,21950,21950,21950,21950,15
20230830,140700,2353895050,22000,22000,22000,22000,50
20230830,140600,2352795050,22000,22000,22000,22000,8
20230830,140500,2352619050,22000,22000,22000,22000,0
20230830,140400,2352619050,22000,21950,22000,21950,465
20230830,140300,2342412050,21950,21950,21950,21950,28
20230830,140200,2341797450,21950,22000,22000,21950,334
20230830,140100,2334450450,22000,22000,22100,22000,1528
20230830,140000,2300831950,22000,22050,22050,22000,501
20230830,135900,2289808850,22050,22050,22050,22050,30
20230830,135800,2289147350,22050,22050,22050,22050,54
20230830,135700,2287956650,22050,22050,22050,22050,601
20230830,135600,2274704600,22050,22050,22050,22050,0
20230830,135500,2274704600,22050,22050,22050,22050,1
20230830,135400,2274682550,22050,22050,22050,22050,956
20230830,135300,2253602750,22050,22050,22050,22050,87
20230830,135200,2251684400,22050,22050,22050,22050,74
20230830,135100,2250052700,22000,22000,22000,22000,72
20230830,135000,2248468700,22000,22000,22000,22000,201
20230830,134900,2244046700,22000,22050,22050,22000,30
20230830,134800,2243386300,22050,22050,22050,22050,75
20230830,134700,2241732550,22050,22050,22050,22050,139
20230830,134600,2238667600,22050,22050,22050,22050,4
20230830,134500,2238579400,22050,22050,22050,22050,286
20230830,134400,2232273100,22050,22050,22050,22050,297
20230830,134300,2225724250,22050,22050,22050,22050,0
20230830,134200,2225724250,22050,22050,22050,22050,0
20230830,134100,2225724250,22050,22050,22050,22050,61
20230830,134000,2224379200,22050,22050,22050,22050,240
20230830,133900,2219087200,22050,22050,22050,22050,0
20230830,133800,2219087200,22050,22050,22050,22050,64
20230830,133700,2217676000,22050,22050,22050,22050,0
20230830,133600,2217676000,22050,22100,22100,22050,64
20230830,133500,2216264050,22100,22100,22100,22100,46
20230830,133400,2215247450,22100,22100,22100,22100,133
20230830,133300,2212308150,22100,22100,22100,22100,100
20230830,133200,2210098150,22100,22100,22100,22100,62
20230830,133100,2208727950,22050,22050,22050,22050,0
20230830,133000,2208727950,22050,22050,22050,22050,20
20230830,132900,2208286950,22050,22050,22050,22050,50
20230830,132800,2207184450,22100,22100,22100,22100,0
20230830,132700,2207184450,22100,22100,22100,22100,0
20230830,132600,2207184450,22100,22100,22100,22100,250
20230830,132500,2201659450,22100,22100,22100,22100,10
20230830,132400,2201438450,22100,22100,22100,22100,233
20230830,132300,2196289150,22100,22100,22100,22100,150
20230830,132200,2192974150,22100,22100,22100,22100,319
20230830,132100,2185924250,22050,22050,22050,22050,107
20230830,132000,2183564900,22050,22050,22050,22050,5
20230830,131900,2183454650,22100,22100,22100,22100,261
20230830,131800,2177686550,22100,22100,22100,22100,8
20230830,131700,2177509750,22150,22100,22150,22100,151
20230830,131600,2174172600,22100,22050,22100,22050,690
20230830,131500,2158923850,22100,22050,22100,22050,791
20230830,131400,2141457400,22050,22050,22050,22050,0
20230830,131300,2141457400,22050,22100,22100,22050,97
20230830,131200,2139314700,22100,22050,22100,22050,463
20230830,131100,2129082550,22050,22050,22050,22050,103
20230830,131000,2126811400,22050,22050,22050,22050,292
20230830,130900,2120372800,22050,22050,22050,22050,91
20230830,130800,2118366250,22050,22050,22050,22050,10
20230830,130700,2118145750,22050,22050,22050,22050,248
20230830,130600,2112677350,22050,22050,22050,22050,106
20230830,130500,2110340050,22100,22100,22100,22050,15
20230830,130400,2110009200,22050,22050,22050,22050,10
20230830,130300,2109788700,22050,22050,22050,22050,120
20230830,130200,2107142700,22100,22100,22100,22100,1
20230830,130100,2107120600,22050,22050,22050,22050,310
20230830,130000,2100285100,22050,22000,22050,22000,7
20230830,125900,2100131050,22050,22050,22050,22050,0
20230830,125800,2100131050,22050,22050,22050,22050,2
20230830,125700,2100086950,22050,22050,22050,22050,0
20230830,125600,2100086950,22050,22050,22050,22050,5
20230830,125500,2099976700,22050,22050,22050,22050,165
20230830,125400,2096338450,22100,22050,22100,22050,14
20230830,125300,2096029250,22100,22100,22100,22100,0
20230830,125200,2096029250,22100,22100,22100,22100,1
20230830,125100,2096007150,22050,22050,22050,22050,0
20230830,125000,2096007150,22050,22050,22050,22050,1
20230830,124900,2095985100,22050,22050,22050,22050,21
20230830,124800,2095522050,22050,22050,22050,22050,201
20230830,124700,2091090000,22050,22050,22050,22050,10
20230830,124600,2090869500,22050,22050,22050,22050,0
20230830,124500,2090869500,22050,22050,22050,22050,28
20230830,124400,2090252100,22050,22050,22050,22050,30
20230830,124300,2089590600,22050,22050,22050,22050,102
20230830,124200,2087341500,22050,22050,22100,22050,966
20230830,124100,2066041100,22100,22100,22100,22100,34
20230830,124000,2065289700,22100,22100,22100,22100,25
20230830,123900,2064737200,22100,22100,22100,22100,17
20230830,123800,2064361500,22100,22150,22150,22100,962
20230830,123700,2043101250,22150,22150,22150,22150,1
20230830,123600,2043079100,22100,22100,22100,22100,5
20230830,123500,2042968600,22100,22150,22150,22100,77
20230830,123400,2041266850,22100,22100,22100,22100,317
20230830,123300,2034261150,22100,22100,22100,22100,2
20230830,123200,2034216950,22050,22050,22100,22050,360
20230830,123100,2026263950,22050,22100,22100,22050,72
20230830,123000,2024676250,22100,22100,22100,22100,0
20230830,122900,2024676250,22100,22100,22100,22100,10
20230830,122800,2024455250,22100,22100,22100,22100,5
20230830,122700,2024344750,22050,22100,22100,22050,158
20230830,122600,2020860600,22050,22050,22050,22050,400
20230830,122500,2012040600,22100,22100,22100,22100,20
20230830,122400,2011598600,22100,22100,22100,22100,0
20230830,122300,2011598600,22100,22100,22100,22100,0
20230830,122200,2011598600,22100,22100,22100,22100,160
20230830,122100,2008062600,22100,22050,22100,22050,1061
20230830,122000,1984614800,22050,22100,22100,22050,201
20230830,121900,1980182700,22050,22050,22050,22050,34
20230830,121800,1979433000,22100,22100,22100,22100,0
20230830,121700,1979433000,22100,22050,22100,22050,800
20230830,121600,1961753500,22050,22050,22050,22050,27
20230830,121500,1961158150,22050,22050,22050,22050,0
20230830,121400,1961158150,22050,22050,22050,22050,15
20230830,121300,1960827400,22050,22050,22050,22050,0
20230830,121200,1960827400,22050,22100,22100,22050,17
20230830,121100,1960452500,22100,22100,22100,22100,1
20230830,121000,1960430400,22100,22100,22100,22100,0
20230830,120900,1960430400,22100,22100,22100,22100,13
20230830,120800,1960143100,22100,22100,22100,22100,0
20230830,120700,1960143100,22100,22100,22100,22100,2
20230830,120600,1960098900,22100,22050,22100,22050,81
20230830,120500,1958312800,22050,22050,22050,22000,236
20230830,120400,1953114000,22050,22050,22050,22050,0
20230830,120300,1953114000,22050,22000,22050,22000,26
20230830,120200,1952541700,22000,22050,22100,22000,732
20230830,120100,1936403550,22050,22050,22100,22050,202
20230830,120000,1931949400,22050,22100,22100,22050,329
20230830,115900,1924694150,22100,22100,22100,22100,10
20230830,115800,1924473150,22100,22100,22100,22100,0
20230830,115700,1924473150,22100,22100,22100,22100,313
20230830,115600,1917555850,22050,22050,22050,22050,367
20230830,115500,1909463500,22050,22050,22050,22050,1
20230830,115400,1909441450,22100,22100,22100,22050,132
20230830,115300,1906530700,22100,22100,22100,22100,1
20230830,115200,1906508600,22100,22100,22100,22100,0
20230830,115100,1906508600,22100,22100,22100,22050,201
20230830,115000,1902069900,22100,22100,22100,22100,76
20230830,114900,1900390300,22100,22100,22100,22100,51
20230830,114800,1899263200,22100,22100,22100,22100,109
20230830,114700,1896854300,22100,22100,22100,22100,29
20230830,114600,1896213400,22100,22100,22100,22100,0
20230830,114500,1896213400,22100,22100,22100,22100,1
20230830,114400,1896191300,22100,22100,22100,22100,0
20230830,114300,1896191300,22100,22100,22100,22100,251
20230830,114200,1890644200,22100,22100,22100,22100,449
20230830,114100,1880721300,22100,22100,22100,22100,1
20230830,114000,1880699200,22050,22050,22050,22050,14
20230830,113900,1880390500,22050,22050,22050,22050,69
20230830,113800,1878869050,22100,22100,22100,22100,5
20230830,113700,1878758550,22050,22050,22050,22050,304
20230830,113600,1872055350,22050,22050,22050,22050,0
20230830,113500,1872055350,22050,22050,22050,22050,130
20230830,113400,1869188850,22050,22050,22050,22050,25
20230830,113300,1868637600,22050,22050,22050,22050,103
20230830,113200,1866366450,22050,22050,22050,22050,10
20230830,113100,1866145950,22050,22000,22050,22000,16
20230830,113000,1865793900,22000,22000,22000,22000,0
20230830,112900,1865793900,22000,22000,22000,22000,46
20230830,112800,1864781900,22000,22050,22050,22000,35
20230830,112700,1864010350,22050,22050,22050,22050,36
20230830,112600,1863216550,22000,22000,22000,22000,54
20230830,112500,1862028550,22000,22000,22000,22000,150
20230830,112400,1858728550,22050,22050,22050,22050,1
20230830,112300,1858706500,22050,22050,22050,22050,12
20230830,112200,1858441900,22100,22100,22100,22050,13
20230830,112100,1858155150,22050,22050,22050,22050,430
20230830,112000,1848673650,22050,22050,22050,22050,6
20230830,111900,1848541350,22050,22050,22050,22050,30
20230830,111800,1847879850,22050,22050,22050,22050,565
20230830,111700,1835421600,22050,22050,22050,22050,12
20230830,111600,1835157000,22100,22100,22100,22100,32
20230830,111500,1834449800,22100,22100,22100,22100,38
20230830,111400,1833610000,22100,22100,22100,22100,22
20230830,111300,1833123800,22100,22050,22100,22050,8
20230830,111200,1832947350,22050,22050,22050,22050,15
20230830,111100,1832616600,22100,22050,22100,22050,53
20230830,111000,1831447900,22050,22050,22050,22050,53
20230830,110900,1830279250,22050,22050,22050,22050,0
20230830,110800,1830279250,22050,22050,22050,22050,0
20230830,110700,1830279250,22050,22050,22050,22050,0
20230830,110600,1830279250,22050,22050,22050,22050,102
20230830,110500,1828030150,22050,22050,22050,22000,216
20230830,110400,1823267450,22050,22050,22050,22050,134
20230830,110300,1820312750,22050,22050,22050,22050,223
20230830,110200,1815395600,22050,22050,22050,22050,83
20230830,110100,1813565450,22050,22050,22050,22050,804
20230830,110000,1795837250,22000,22000,22000,22000,0
20230830,105900,1795837250,22000,22000,22000,22000,41
20230830,105800,1794935250,22000,22000,22000,22000,0
20230830,105700,1794935250,22000,21950,22000,21950,1241
20230830,105600,1767636050,21950,21950,21950,21950,0
20230830,105500,1767636050,21950,21950,21950,21950,0
20230830,105400,1767636050,21950,21950,21950,21950,59
20230830,105300,1766341000,21950,21950,21950,21950,130
20230830,105200,1763487500,21950,21950,21950,21950,127
20230830,105100,1760699850,21950,21950,21950,21950,842
20230830,105000,1742217950,21950,21950,21950,21950,1
20230830,104900,1742196000,21950,21950,21950,21950,160
20230830,104800,1738684000,21950,21950,21950,21950,100
20230830,104700,1736489000,21950,21950,21950,21950,100
20230830,104600,1734294000,21950,21950,21950,21950,607
20230830,104500,1720970350,21950,21950,21950,21950,141
20230830,104400,1717875400,21950,22000,22000,21950,264
20230830,104300,1712069650,22000,22000,22000,22000,1
20230830,104200,1712047650,21950,21950,21950,21950,59
20230830,104100,1710752600,21950,21950,21950,21950,168
20230830,104000,1707065000,22000,22000,22000,22000,4
20230830,103900,1706977000,22000,21950,22000,21950,117
20230830,103800,1704403650,22000,21950,22000,21950,326
20230830,103700,1697247900,21950,21950,21950,21950,296
20230830,103600,1690750700,21950,21950,21950,21900,1810
20230830,103500,1651046200,21950,22000,22000,21950,13
20230830,103400,1650760700,22000,22000,22000,22000,79
20230830,103300,1649022700,22000,22000,22000,22000,444
20230830,103200,1639254700,22050,22050,22050,22050,10
20230830,103100,1639034200,22000,22000,22050,22000,40
20230830,103000,1638154000,22000,21900,22000,21900,1457
20230830,102900,1606161000,21900,21950,21950,21900,107
20230830,102800,1603812450,21900,21900,21900,21900,37
20230830,102700,1603002150,21950,21950,21950,21950,6
20230830,102600,1602870450,21900,21900,21900,21900,360
20230830,102500,1594986450,21900,21900,21900,21900,0
20230830,102400,1594986450,21900,21950,21950,21900,305
20230830,102300,1588291950,21900,21950,21950,21900,113
20230830,102200,1585816600,21950,21950,21950,21950,35
20230830,102100,1585048350,21900,21900,21900,21900,21
20230830,102000,1584588450,21900,21900,21900,21900,0
20230830,101900,1584588450,21900,21900,21900,21900,73
20230830,101800,1582989750,21900,21950,21950,21900,520
20230830,101700,1571600750,21950,21950,21950,21950,6
20230830,101600,1571469050,21950,21950,21950,21950,119
20230830,101500,1568857000,21900,21900,21950,21900,758
20230830,101400,1552256250,21950,21900,21950,21900,310
20230830,101300,1545464500,21900,21950,21950,21900,1069
20230830,101200,1522010000,22000,22000,22000,22000,0
20230830,101100,1522010000,22000,22050,22100,22000,243
20230830,101000,1516660950,22050,22000,22050,22000,341
20230830,100900,1509158900,22000,22050,22050,22000,2405
20230830,100800,1456247650,22050,22100,22100,22050,12
20230830,100700,1455982950,22100,22100,22100,22100,2
20230830,100600,1455938750,22050,22050,22100,22000,846
20230830,100500,1437285700,22050,22050,22050,22050,278
20230830,100400,1431155800,22050,22050,22050,22050,1131
20230830,100300,1406217250,22100,22100,22100,22100,75
20230830,100200,1404559750,22100,22100,22100,22050,11
20230830,100100,1404316750,22100,22100,22100,22100,1
20230830,100000,1404294650,22100,22100,22100,22100,1
20230830,095900,1404272550,22050,22050,22050,22050,62
20230830,095800,1402905450,22050,22100,22100,22050,470
20230830,095700,1392526350,22100,22100,22100,22100,313
20230830,095600,1385609050,22150,22100,22150,22100,352
20230830,095500,1377815750,22150,22150,22150,22150,6
20230830,095400,1377682850,22150,22150,22150,22100,143
20230830,095300,1374515450,22150,22150,22150,22150,70
20230830,095200,1372964950,22200,22150,22200,22150,216
20230830,095100,1368172850,22150,22150,22150,22150,87
20230830,095000,1366245800,22150,22200,22200,22150,230
20230830,094900,1361140050,22200,22150,22200,22100,346
20230830,094800,1353476150,22150,22150,22150,22100,61
20230830,094700,1352127500,22150,22150,22150,22150,420
20230830,094600,1342824500,22150,22150,22150,22150,793
20230830,094500,1325259550,22200,22200,22200,22200,416
20230830,094400,1316024350,22250,22300,22300,22250,605
20230830,094300,1302558100,22300,22250,22300,22250,79
20230830,094200,1300799450,22250,22100,22250,22100,8333
20230830,094100,1115763700,22100,22150,22150,22100,192
20230830,094000,1111515900,22150,22150,22150,22150,1
20230830,093900,1111493750,22150,22150,22150,22150,46
20230830,093800,1110474850,22150,22150,22150,22150,119
20230830,093700,1107839000,22150,22100,22150,22050,2008
20230830,093600,1063500450,22100,22100,22100,22100,452
20230830,093500,1053511250,22100,22100,22150,22100,1099
20230830,093400,1029223300,22100,22100,22100,22100,546
20230830,093300,1017156700,22150,22100,22150,22100,48
20230830,093200,1016093750,22150,22100,22150,22100,144
20230830,093100,1012904400,22100,22150,22200,22100,1283
20230830,093000,984480450,22150,22150,22150,22100,590
20230830,092900,971413350,22150,22150,22200,22100,640
20230830,092800,957238200,22150,22150,22150,22100,1373
20230830,092700,926826300,22150,22150,22150,22150,34
20230830,092600,926073200,22100,22100,22100,22100,65
20230830,092500,924636700,22200,22050,22200,22000,4230
20230830,092400,831278600,22000,22000,22000,22000,661
20230830,092300,816736600,22000,22050,22050,22000,1585
20230830,092200,781839950,22050,22000,22050,22000,118
20230830,092100,779243800,22000,22000,22000,22000,850
20230830,092000,760543800,22050,22050,22050,22050,261
20230830,091900,754788750,22050,22050,22100,22050,206
20230830,091800,750246400,22050,22000,22050,22000,281
20230830,091700,744050850,22050,22050,22050,22000,358
20230830,091600,736163750,22000,22050,22050,22000,1315
20230830,091500,707172600,22100,22200,22250,22050,1442
20230830,091400,675285800,22200,22100,22200,22100,3953
20230830,091300,587682100,22100,22100,22150,22100,1025
20230830,091200,564999400,22150,22150,22150,22050,1005
20230830,091100,542793450,22150,22050,22200,22050,2527
20230830,091000,486905450,22050,21950,22050,21900,7182
20230830,090900,328893150,21900,21900,21950,21900,683
20230830,090800,313933400,21850,21900,21900,21800,391
20230830,090700,305393000,21900,21900,21900,21900,559
20230830,090600,293150900,21850,21850,21900,21850,652
20230830,090500,278904600,21900,21900,21900,21850,198
20230830,090400,274569200,21950,21850,22000,21850,3055
20230830,090300,207575100,21850,21850,21850,21800,1158
20230830,090200,182293700,21850,21950,21950,21850,1605
20230830,090100,147122700,21900,21800,21950,21800,1884
20230830,090000,105851300,21900,21950,21950,21800,4833