KissMeData/020150/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185900,9858594050,50100,50100,50100,50100,5154
20230822,185800,9858594050,50100,50100,50100,50100,0
20230822,185700,9858594050,50100,50100,50100,50100,0
20230822,185600,9858594050,50100,50100,50100,50100,0
20230822,185500,9858594050,50100,50100,50100,50100,0
20230822,185400,9858594050,50100,50100,50100,50100,0
20230822,185300,9858594050,50100,50100,50100,50100,0
20230822,185200,9858594050,50100,50100,50100,50100,0
20230822,185100,9858594050,50100,50100,50100,50100,0
20230822,185000,9858594050,50100,50100,50100,50100,0
20230822,184900,9858594050,50100,50100,50100,50100,0
20230822,184800,9858594050,50100,50100,50100,50100,0
20230822,184700,9858594050,50100,50100,50100,50100,0
20230822,184600,9858594050,50100,50100,50100,50100,0
20230822,184500,9858594050,50100,50100,50100,50100,0
20230822,184400,9858594050,50100,50100,50100,50100,0
20230822,184300,9858594050,50100,50100,50100,50100,0
20230822,184200,9858594050,50100,50100,50100,50100,0
20230822,184100,9858594050,50100,50100,50100,50100,0
20230822,184000,9858594050,50100,50100,50100,50100,0
20230822,183900,9858594050,50100,50100,50100,50100,0
20230822,183800,9858594050,50100,50100,50100,50100,0
20230822,183700,9858594050,50100,50100,50100,50100,0
20230822,183600,9858594050,50100,50100,50100,50100,0
20230822,183500,9858594050,50100,50100,50100,50100,0
20230822,183400,9858594050,50100,50100,50100,50100,0
20230822,183300,9858594050,50100,50100,50100,50100,0
20230822,183200,9858594050,50100,50100,50100,50100,0
20230822,183100,9858594050,50100,50100,50100,50100,0
20230822,183000,9858594050,50100,50100,50100,50100,0
20230822,182900,9858594050,50100,50100,50100,50100,5154
20230822,182800,9858594050,50100,50100,50100,50100,0
20230822,182700,9858594050,50100,50100,50100,50100,0
20230822,182600,9858594050,50100,50100,50100,50100,0
20230822,182500,9858594050,50100,50100,50100,50100,0
20230822,182400,9858594050,50100,50100,50100,50100,0
20230822,182300,9858594050,50100,50100,50100,50100,0
20230822,182200,9858594050,50100,50100,50100,50100,0
20230822,182100,9858594050,50100,50100,50100,50100,0
20230822,182000,9858594050,50100,50100,50100,50100,0
20230822,181900,9858594050,50100,50100,50100,50100,0
20230822,181800,9858594050,50100,50100,50100,50100,0
20230822,181700,9858594050,50100,50100,50100,50100,0
20230822,181600,9858594050,50100,50100,50100,50100,0
20230822,181500,9858594050,50100,50100,50100,50100,0
20230822,181400,9858594050,50100,50100,50100,50100,0
20230822,181300,9858594050,50100,50100,50100,50100,0
20230822,181200,9858594050,50100,50100,50100,50100,0
20230822,181100,9858594050,50100,50100,50100,50100,0
20230822,181000,9858594050,50100,50100,50100,50100,0
20230822,180900,9858594050,50100,50100,50100,50100,0
20230822,180800,9858594050,50100,50100,50100,50100,0
20230822,180700,9858594050,50100,50100,50100,50100,0
20230822,180600,9858594050,50100,50100,50100,50100,0
20230822,180500,9858594050,50100,50100,50100,50100,0
20230822,180400,9858594050,50100,50100,50100,50100,0
20230822,180300,9858594050,50100,50100,50100,50100,0
20230822,180200,9858594050,50100,50100,50100,50100,0
20230822,180100,9858594050,50100,50100,50100,50100,0
20230822,180000,9858594050,50100,50100,50100,50100,0
20230822,175900,9858594050,50100,50100,50100,50100,5154
20230822,175800,9858594050,50100,50100,50100,50100,0
20230822,175700,9858594050,50100,50100,50100,50100,0
20230822,175600,9858594050,50100,50100,50100,50100,0
20230822,175500,9858594050,50100,50100,50100,50100,0
20230822,175400,9858594050,50100,50100,50100,50100,0
20230822,175300,9858594050,50100,50100,50100,50100,0
20230822,175200,9858594050,50100,50100,50100,50100,0
20230822,175100,9858594050,50100,50100,50100,50100,0
20230822,175000,9858594050,50100,50100,50100,50100,0
20230822,174900,9858594050,50100,50100,50100,50100,0
20230822,174800,9858594050,50100,50100,50100,50100,0
20230822,174700,9858594050,50100,50100,50100,50100,0
20230822,174600,9858594050,50100,50100,50100,50100,0
20230822,174500,9858594050,50100,50100,50100,50100,0
20230822,174400,9858594050,50100,50100,50100,50100,0
20230822,174300,9858594050,50100,50100,50100,50100,0
20230822,174200,9858594050,50100,50100,50100,50100,0
20230822,174100,9858594050,50100,50100,50100,50100,0
20230822,174000,9858594050,50100,50100,50100,50100,0
20230822,173900,9858594050,50100,50100,50100,50100,0
20230822,173800,9858594050,50100,50100,50100,50100,0
20230822,173700,9858594050,50100,50100,50100,50100,0
20230822,173600,9858594050,50100,50100,50100,50100,0
20230822,173500,9858594050,50100,50100,50100,50100,0
20230822,173400,9858594050,50100,50100,50100,50100,0
20230822,173300,9858594050,50100,50100,50100,50100,0
20230822,173200,9858594050,50100,50100,50100,50100,0
20230822,173100,9858594050,50100,50100,50100,50100,0
20230822,173000,9858594050,50100,50100,50100,50100,0
20230822,172900,9858594050,50100,50100,50100,50100,5154
20230822,172800,9858594050,50100,50100,50100,50100,0
20230822,172700,9858594050,50100,50100,50100,50100,0
20230822,172600,9858594050,50100,50100,50100,50100,0
20230822,172500,9858594050,50100,50100,50100,50100,0
20230822,172400,9858594050,50100,50100,50100,50100,0
20230822,172300,9858594050,50100,50100,50100,50100,0
20230822,172200,9858594050,50100,50100,50100,50100,0
20230822,172100,9858594050,50100,50100,50100,50100,0
20230822,172000,9858594050,50100,50100,50100,50100,0
20230822,171900,9858594050,50100,50100,50100,50100,0
20230822,171800,9858594050,50100,50100,50100,50100,0
20230822,171700,9858594050,50100,50100,50100,50100,0
20230822,171600,9858594050,50100,50100,50100,50100,0
20230822,171500,9858594050,50100,50100,50100,50100,0
20230822,171400,9858594050,50100,50100,50100,50100,0
20230822,171300,9858594050,50100,50100,50100,50100,0
20230822,171200,9858594050,50100,50100,50100,50100,0
20230822,171100,9858594050,50100,50100,50100,50100,0
20230822,171000,9858594050,50100,50100,50100,50100,0
20230822,170900,9858594050,50100,50100,50100,50100,0
20230822,170800,9858594050,50100,50100,50100,50100,0
20230822,170700,9858594050,50100,50100,50100,50100,0
20230822,170600,9858594050,50100,50100,50100,50100,0
20230822,170500,9858594050,50100,50100,50100,50100,0
20230822,170400,9858594050,50100,50100,50100,50100,0
20230822,170300,9858594050,50100,50100,50100,50100,0
20230822,170200,9858594050,50100,50100,50100,50100,0
20230822,170100,9858594050,50100,50100,50100,50100,0
20230822,170000,9858594050,50100,50100,50100,50100,0
20230822,165900,9858594050,50100,50100,50100,50100,5154
20230822,165800,9858594050,50100,50100,50100,50100,0
20230822,165700,9858594050,50100,50100,50100,50100,0
20230822,165600,9858594050,50100,50100,50100,50100,0
20230822,165500,9858594050,50100,50100,50100,50100,0
20230822,165400,9858594050,50100,50100,50100,50100,0
20230822,165300,9858594050,50100,50100,50100,50100,0
20230822,165200,9858594050,50100,50100,50100,50100,0
20230822,165100,9858594050,50100,50100,50100,50100,0
20230822,165000,9858594050,50100,50100,50100,50100,0
20230822,164900,9858594050,50100,50100,50100,50100,0
20230822,164800,9858594050,50100,50100,50100,50100,0
20230822,164700,9858594050,50100,50100,50100,50100,0
20230822,164600,9858594050,50100,50100,50100,50100,0
20230822,164500,9858594050,50100,50100,50100,50100,0
20230822,164400,9858594050,50100,50100,50100,50100,0
20230822,164300,9858594050,50100,50100,50100,50100,0
20230822,164200,9858594050,50100,50100,50100,50100,0
20230822,164100,9858594050,50100,50100,50100,50100,0
20230822,164000,9858594050,50100,50100,50100,50100,0
20230822,163900,9858594050,50100,50100,50100,50100,0
20230822,163800,9858594050,50100,50100,50100,50100,0
20230822,163700,9858594050,50100,50100,50100,50100,0
20230822,163600,9858594050,50100,50100,50100,50100,0
20230822,163500,9858594050,50100,50100,50100,50100,0
20230822,163400,9858594050,50100,50100,50100,50100,0
20230822,163300,9858594050,50100,50100,50100,50100,0
20230822,163200,9858594050,50100,50100,50100,50100,0
20230822,163100,9858594050,50100,50100,50100,50100,0
20230822,163000,9858594050,50100,50100,50100,50100,0
20230822,162900,9858594050,50100,50100,50100,50100,5154
20230822,162800,9858594050,50100,50100,50100,50100,0
20230822,162700,9858594050,50100,50100,50100,50100,0
20230822,162600,9858594050,50100,50100,50100,50100,0
20230822,162500,9858594050,50100,50100,50100,50100,0
20230822,162400,9858594050,50100,50100,50100,50100,0
20230822,162300,9858594050,50100,50100,50100,50100,0
20230822,162200,9858594050,50100,50100,50100,50100,0
20230822,162100,9858594050,50100,50100,50100,50100,0
20230822,162000,9858594050,50100,50100,50100,50100,0
20230822,161900,9858594050,50100,50100,50100,50100,0
20230822,161800,9858594050,50100,50100,50100,50100,0
20230822,161700,9858594050,50100,50100,50100,50100,0
20230822,161600,9858594050,50100,50100,50100,50100,0
20230822,161500,9858594050,50100,50100,50100,50100,0
20230822,161400,9858594050,50100,50100,50100,50100,0
20230822,161300,9858594050,50100,50100,50100,50100,0
20230822,161200,9858594050,50100,50100,50100,50100,0
20230822,161100,9858594050,50100,50100,50100,50100,0
20230822,161000,9858594050,50100,50100,50100,50100,0
20230822,160900,9858594050,50100,50100,50100,50100,0
20230822,160800,9858594050,50100,50100,50100,50100,0
20230822,160700,9858594050,50100,50100,50100,50100,0
20230822,160600,9858594050,50100,50100,50100,50100,0
20230822,160500,9858594050,50100,50100,50100,50100,0
20230822,160400,9858594050,50100,50100,50100,50100,0
20230822,160300,9858594050,50100,50100,50100,50100,0
20230822,160200,9858594050,50100,50100,50100,50100,0
20230822,160100,9858594050,50100,50100,50100,50100,0
20230822,160000,9858594050,50100,50100,50100,50100,0
20230822,155900,9858594050,50100,50100,50100,50100,5154
20230822,155800,9858594050,50100,50100,50100,50100,0
20230822,155700,9858594050,50100,50100,50100,50100,0
20230822,155600,9858594050,50100,50100,50100,50100,0
20230822,155500,9858594050,50100,50100,50100,50100,0
20230822,155400,9858594050,50100,50100,50100,50100,0
20230822,155300,9858594050,50100,50100,50100,50100,0
20230822,155200,9858594050,50100,50100,50100,50100,0
20230822,155100,9858594050,50100,50100,50100,50100,0
20230822,155000,9858594050,50100,50100,50100,50100,0
20230822,154900,9858594050,50100,50100,50100,50100,0
20230822,154800,9858594050,50100,50100,50100,50100,0
20230822,154700,9858594050,50100,50100,50100,50100,0
20230822,154600,9858594050,50100,50100,50100,50100,0
20230822,154500,9858594050,50100,50100,50100,50100,0
20230822,154400,9858594050,50100,50100,50100,50100,0
20230822,154300,9858594050,50100,50100,50100,50100,0
20230822,154200,9858594050,50100,50100,50100,50100,0
20230822,154100,9858594050,50100,50100,50100,50100,0
20230822,154000,9858594050,50100,50100,50100,50100,0
20230822,153900,9858594050,50100,50100,50100,50100,0
20230822,153800,9858594050,50100,50100,50100,50100,0
20230822,153700,9858594050,50100,50100,50100,50100,0
20230822,153600,9858594050,50100,50100,50100,50100,0
20230822,153500,9858594050,50100,50100,50100,50100,0
20230822,153400,9858594050,50100,50100,50100,50100,0
20230822,153300,9858594050,50100,50100,50100,50100,0
20230822,153200,9858594050,50100,50100,50100,50100,0
20230822,153100,9858594050,50100,50100,50100,50100,0
20230822,153000,9858594050,50100,50100,50100,50100,5154
20230822,152900,9600378650,50200,50200,50200,50200,0
20230822,152800,9600378650,50200,50200,50200,50200,0
20230822,152700,9600378650,50200,50200,50200,50200,0
20230822,152600,9600378650,50200,50200,50200,50200,0
20230822,152500,9600378650,50200,50200,50200,50200,0
20230822,152400,9600378650,50200,50200,50200,50200,0
20230822,152300,9600378650,50200,50200,50200,50200,0
20230822,152200,9600378650,50200,50200,50200,50200,0
20230822,152100,9600378650,50200,50200,50200,50200,0
20230822,152000,9600378650,50200,50200,50200,50200,0
20230822,151900,9600378650,50200,50100,50200,50000,661
20230822,151800,9567241650,50100,50100,50100,50100,6
20230822,151700,9566941050,50100,50100,50200,50100,475
20230822,151600,9543140550,50000,49950,50000,49950,1349
20230822,151500,9475691700,49950,49950,50000,49950,444
20230822,151400,9453492450,50000,49950,50000,49950,510
20230822,151300,9427997350,50000,49950,50000,49950,400
20230822,151200,9408015450,49950,49950,50000,49950,252
20230822,151100,9395423500,49950,50000,50000,49950,675
20230822,151000,9361683650,50000,49950,50000,49950,440
20230822,150900,9339684500,50000,50000,50000,49950,174
20230822,150800,9330986100,50000,49950,50000,49950,1064
20230822,150700,9277796500,49950,50000,50000,49950,300
20230822,150600,9262799150,50000,50000,50000,49950,214
20230822,150500,9252102400,50000,49950,50000,49950,477
20230822,150400,9228252600,50000,50000,50000,49950,1336
20230822,150300,9161452800,50000,50000,50000,49950,1692
20230822,150200,9076853350,50000,50000,50000,49950,245
20230822,150100,9064604250,50000,50000,50000,49950,314
20230822,150000,9048904550,49950,49950,50000,49950,394
20230822,145900,9029207700,50000,50000,50000,49950,258
20230822,145800,9016310350,50000,49950,50000,49950,166
20230822,145700,9008010600,50000,49950,50000,49950,93
20230822,145600,9003360750,50000,49950,50000,49950,158
20230822,145500,8995460900,49950,49950,50000,49950,127
20230822,145400,8989114100,50000,49950,50000,49950,241
20230822,145300,8977064300,49950,49950,50000,49950,97
20230822,145200,8972218950,49950,49950,50000,49950,503
20230822,145100,8947089000,50000,50000,50000,49950,250
20230822,145000,8934589150,50000,49950,50000,49950,39
20230822,144900,8932639550,50000,49950,50000,49950,63
20230822,144800,8929490150,49950,49950,50000,49950,136
20230822,144700,8922696550,49950,50000,50000,49950,96
20230822,144600,8917898850,50000,50000,50000,49950,9
20230822,144500,8917449100,50000,49950,50000,49950,155
20230822,144400,8909699900,50000,49950,50000,49950,808
20230822,144300,8869325050,49950,49950,49950,49900,213
20230822,144200,8858686050,49900,49950,49950,49900,154
20230822,144100,8850995000,49950,49950,49950,49900,1459
20230822,144000,8778118050,49900,49900,49950,49900,508
20230822,143900,8752768100,49900,49950,49950,49900,196
20230822,143800,8742984100,49950,50000,50000,49900,5002
20230822,143700,8492997600,50000,50000,50100,50000,854
20230822,143600,8450292500,50000,50100,50100,50000,449
20230822,143500,8427838100,50000,50100,50100,50000,23
20230822,143400,8426686200,50000,50000,50100,50000,287
20230822,143300,8412308000,50000,50000,50100,50000,13
20230822,143200,8411657000,50100,50100,50100,50000,691
20230822,143100,8377088900,50000,50100,50100,50000,117
20230822,143000,8371237800,50000,50100,50100,50000,470
20230822,142900,8347731200,50000,50000,50100,50000,88
20230822,142800,8343325600,50000,50000,50100,50000,142
20230822,142700,8336225000,50100,50000,50100,50000,669
20230822,142600,8302769400,50000,50000,50100,50000,5
20230822,142500,8302519300,50000,50000,50100,50000,218
20230822,142400,8291598400,50000,50000,50100,50000,81
20230822,142300,8287540800,50000,50100,50100,50000,48
20230822,142200,8285138600,50000,50000,50100,50000,127
20230822,142100,8278783600,50000,50100,50100,50000,9
20230822,142000,8278332900,50000,50100,50100,50000,1252
20230822,141900,8215732800,50000,50000,50100,50000,2149
20230822,141800,8108068200,50100,50000,50100,50000,17
20230822,141700,8107216700,50000,50100,50100,50000,124
20230822,141600,8101007600,50100,50100,50100,50000,461
20230822,141500,8077911700,50100,50100,50100,50000,12
20230822,141400,8077310800,50000,50000,50100,50000,708
20230822,141300,8041840300,50100,50100,50100,50000,879
20230822,141200,7997810600,50100,50100,50100,50000,157
20230822,141100,7989945100,50100,50100,50100,50000,115
20230822,141000,7984183700,50000,50100,50100,50000,742
20230822,140900,7947071200,50100,50100,50100,50000,2180
20230822,140800,7837855500,50100,50200,50200,50100,52
20230822,140700,7835245200,50100,50200,50200,50100,490
20230822,140600,7810689600,50200,50100,50200,50100,68
20230822,140500,7807282700,50200,50100,50200,50100,218
20230822,140400,7796340300,50200,50100,50200,50100,678
20230822,140300,7762306700,50100,50200,50200,50100,2
20230822,140200,7762206400,50100,50100,50200,50100,1039
20230822,140100,7710152200,50100,50200,50200,50100,3886
20230822,140000,7515439300,50200,50200,50200,50100,116
20230822,135900,7509617300,50100,50200,50200,50100,753
20230822,135800,7471870200,50200,50200,50200,50200,19
20230822,135700,7470916400,50100,50400,50400,50100,3173
20230822,135600,7311462100,50300,50300,50300,50300,1269
20230822,135500,7247631400,50300,50300,50300,50200,12
20230822,135400,7247027900,50300,50300,50300,50200,55
20230822,135300,7244261600,50300,50200,50300,50200,366
20230822,135200,7225886200,50300,50300,50300,50300,56
20230822,135100,7223069400,50300,50300,50300,50200,26
20230822,135000,7221762700,50200,50300,50300,50200,347
20230822,134900,7204332300,50300,50200,50300,50200,357
20230822,134800,7186405800,50200,50300,50300,50200,617
20230822,134700,7155427700,50300,50300,50300,50300,56
20230822,134600,7152610900,50300,50200,50300,50200,50
20230822,134500,7150098400,50200,50300,50300,50200,105
20230822,134400,7144822200,50300,50300,50300,50300,10
20230822,134300,7144319200,50300,50300,50300,50200,152
20230822,134200,7136683600,50300,50300,50300,50300,60
20230822,134100,7133665600,50300,50200,50300,50200,225
20230822,134000,7122351100,50300,50300,50300,50300,81
20230822,133900,7118276800,50200,50200,50200,50200,104
20230822,133800,7113056000,50200,50300,50300,50200,153
20230822,133700,7105372200,50300,50300,50300,50300,105
20230822,133600,7100090700,50300,50300,50300,50300,174
20230822,133500,7091338500,50300,50300,50300,50300,164
20230822,133400,7083089300,50300,50300,50300,50200,393
20230822,133300,7063321500,50300,50300,50300,50200,906
20230822,133200,7017802600,50300,50400,50400,50300,100
20230822,133100,7012766600,50400,50400,50400,50300,37
20230822,133000,7010904900,50300,50400,50400,50300,52
20230822,132900,7008284300,50300,50300,50300,50300,56
20230822,132800,7005467500,50300,50300,50300,50300,735
20230822,132700,6968497000,50400,50300,50400,50300,405
20230822,132600,6948120400,50300,50300,50300,50300,156
20230822,132500,6940273600,50300,50400,50400,50300,177
20230822,132400,6931365500,50300,50300,50300,50300,351
20230822,132300,6913710200,50300,50300,50300,50300,83
20230822,132200,6909535300,50300,50300,50300,50300,55
20230822,132100,6906768800,50300,50300,50300,50300,1064
20230822,132000,6853249600,50300,50300,50300,50300,317
20230822,131900,6837304500,50300,50300,50300,50200,493
20230822,131800,6812518100,50300,50300,50400,50300,76
20230822,131700,6808695200,50400,50300,50400,50300,567
20230822,131600,6780150100,50300,50400,50400,50300,332
20230822,131500,6763450300,50400,50300,50400,50300,699
20230822,131400,6728277700,50300,50400,50400,50300,204
20230822,131300,6718016100,50400,50400,50400,50300,47
20230822,131200,6715647800,50400,50300,50400,50300,51
20230822,131100,6713077500,50300,50400,50400,50300,550
20230822,131000,6685402000,50400,50400,50400,50400,1849
20230822,130900,6592212400,50400,50500,50500,50400,834
20230822,130800,6550156400,50500,50500,50500,50500,320
20230822,130700,6533996400,50500,50500,50500,50500,84
20230822,130600,6529754400,50400,50500,50500,50400,424
20230822,130500,6508345500,50500,50500,50600,50500,883
20230822,130400,6463749000,50500,50500,50500,50500,276
20230822,130300,6449811000,50600,50600,50600,50600,13
20230822,130200,6449153200,50600,50600,50600,50600,73
20230822,130100,6445459400,50600,50500,50600,50500,22
20230822,130000,6444348200,50500,50600,50600,50500,161
20230822,125900,6436211500,50600,50600,50600,50600,10
20230822,125800,6435705500,50600,50600,50600,50600,55
20230822,125700,6432922500,50600,50600,50600,50600,62
20230822,125600,6429785300,50600,50600,50600,50600,10
20230822,125500,6429279300,50600,50500,50600,50500,68
20230822,125400,6425840300,50500,50500,50500,50500,1
20230822,125300,6425789800,50500,50500,50500,50500,1029
20230822,125200,6373825300,50600,50600,50600,50600,92
20230822,125100,6369170100,50600,50600,50600,50600,151
20230822,125000,6361529500,50600,50600,50600,50600,115
20230822,124900,6355710500,50600,50600,50600,50500,62
20230822,124800,6352573800,50600,50600,50600,50600,3
20230822,124700,6352422000,50600,50600,50600,50600,13
20230822,124600,6351764200,50500,50500,50500,50500,0
20230822,124500,6351764200,50500,50500,50600,50500,1114
20230822,124400,6295466300,50500,50500,50500,50500,4
20230822,124300,6295264300,50500,50500,50500,50500,6
20230822,124200,6294961300,50400,50400,50400,50400,1
20230822,124100,6294910900,50400,50500,50500,50400,25
20230822,124000,6293649400,50500,50500,50500,50400,98
20230822,123900,6288702700,50500,50500,50500,50500,121
20230822,123800,6282592200,50500,50500,50500,50500,34
20230822,123700,6280875200,50500,50500,50500,50500,245
20230822,123600,6268502700,50500,50500,50500,50500,123
20230822,123500,6262291200,50500,50600,50600,50500,242
20230822,123400,6250070000,50500,50600,50600,50500,498
20230822,123300,6224920600,50600,50600,50600,50600,5
20230822,123200,6224667600,50500,50500,50500,50500,234
20230822,123100,6212850600,50500,50500,50500,50500,40
20230822,123000,6210830600,50600,50700,50700,50600,1951
20230822,122900,6112102200,50700,50600,50700,50600,322
20230822,122800,6095786700,50700,50600,50700,50600,46
20230822,122700,6093456500,50600,50600,50700,50600,91
20230822,122600,6088846900,50700,50700,50700,50700,811
20230822,122500,6047729200,50700,50700,50700,50700,86
20230822,122400,6043369000,50700,50700,50700,50700,69
20230822,122300,6039870700,50700,50700,50700,50700,10
20230822,122200,6039363700,50700,50700,50700,50700,5
20230822,122100,6039110200,50700,50700,50700,50700,9
20230822,122000,6038653900,50700,50700,50700,50700,2
20230822,121900,6038552500,50700,50700,50700,50700,10
20230822,121800,6038045500,50600,50600,50600,50600,0
20230822,121700,6038045500,50600,50600,50600,50600,0
20230822,121600,6038045500,50600,50600,50600,50600,150
20230822,121500,6030455500,50600,50600,50600,50600,1053
20230822,121400,5977173700,50600,50600,50600,50600,240
20230822,121300,5965029700,50500,50500,50500,50500,0
20230822,121200,5965029700,50500,50500,50500,50500,1
20230822,121100,5964979200,50500,50500,50500,50500,109
20230822,121000,5959474700,50500,50500,50500,50500,144
20230822,120900,5952202700,50500,50500,50500,50500,757
20230822,120800,5913974200,50500,50500,50500,50500,104
20230822,120700,5908722200,50500,50500,50500,50500,292
20230822,120600,5893976200,50400,50500,50500,50400,320
20230822,120500,5877826200,50500,50500,50500,50500,314
20230822,120400,5861969200,50500,50500,50500,50500,10
20230822,120300,5861464200,50400,50400,50400,50400,1
20230822,120200,5861413800,50400,50500,50500,50400,133
20230822,120100,5854702300,50400,50400,50400,50400,12
20230822,120000,5854097500,50400,50400,50400,50400,56
20230822,115900,5851275100,50500,50500,50500,50500,17
20230822,115800,5850416600,50500,50500,50500,50500,32
20230822,115700,5848800600,50500,50700,50700,50500,6561
20230822,115600,5517243400,50700,50700,50700,50700,95
20230822,115500,5512426900,50700,50700,50700,50700,7
20230822,115400,5512072000,50700,50700,50700,50700,702
20230822,115300,5476480600,50600,50600,50600,50600,1874
20230822,115200,5381656200,50600,50600,50600,50600,143
20230822,115100,5374420400,50600,50600,50600,50600,2
20230822,115000,5374319200,50500,50600,50600,50500,334
20230822,114900,5357448800,50600,50600,50600,50500,29
20230822,114800,5355981500,50600,50500,50600,50500,30
20230822,114700,5354464500,50600,50600,50600,50600,33
20230822,114600,5352794700,50600,50500,50600,50500,97
20230822,114500,5347893200,50600,50600,50600,50600,34
20230822,114400,5346172800,50600,50600,50600,50600,35
20230822,114300,5344401800,50600,50600,50600,50600,3
20230822,114200,5344250000,50600,50500,50600,50500,246
20230822,114100,5331804400,50600,50500,50600,50500,38
20230822,114000,5329882700,50500,50600,50600,50500,40
20230822,113900,5327859700,50600,50600,50600,50600,30
20230822,113800,5326341700,50500,50600,50600,50500,38
20230822,113700,5324419400,50500,50500,50500,50500,0
20230822,113600,5324419400,50500,50500,50500,50500,41
20230822,113500,5322348900,50500,50500,50500,50500,305
20230822,113400,5306946400,50500,50500,50500,50400,188
20230822,113300,5297453900,50500,50500,50500,50400,58
20230822,113200,5294529000,50500,50400,50500,50400,217
20230822,113100,5283586000,50400,50500,50500,50400,110
20230822,113000,5278033000,50500,50500,50500,50500,111
20230822,112900,5272427500,50500,50500,50500,50500,134
20230822,112800,5265660500,50500,50500,50500,50400,61
20230822,112700,5262580600,50500,50500,50500,50500,278
20230822,112600,5248541600,50500,50500,50500,50500,0
20230822,112500,5248541600,50500,50600,50600,50500,29
20230822,112400,5247076100,50600,50500,50600,50500,151
20230822,112300,5239436300,50500,50500,50500,50500,500
20230822,112200,5214186300,50500,50500,50500,50500,59
20230822,112100,5211206800,50500,50600,50600,50500,3746
20230822,112000,5021961100,50700,50700,50700,50700,38
20230822,111900,5020034500,50700,50700,50700,50600,232
20230822,111800,5008294100,50700,50700,50700,50700,60
20230822,111700,5005252100,50600,50600,50600,50600,447
20230822,111600,4982633900,50600,50600,50600,50500,64
20230822,111500,4979398200,50600,50600,50600,50600,699
20230822,111400,4944028800,50600,50600,50600,50500,70
20230822,111300,4940488200,50600,50600,50600,50600,23
20230822,111200,4939324400,50600,50600,50600,50600,72
20230822,111100,4935681200,50600,50600,50600,50600,67
20230822,111000,4932291000,50600,50500,50600,50500,157
20230822,110900,4924347500,50600,50600,50600,50600,1
20230822,110800,4924296900,50500,50500,50500,50500,0
20230822,110700,4924296900,50500,50500,50500,50500,217
20230822,110600,4913338400,50500,50600,50600,50500,2601
20230822,110500,4781971100,50600,50600,50600,50600,312
20230822,110400,4766183900,50600,50600,50700,50600,2279
20230822,110300,4650863400,50700,50700,50700,50600,232
20230822,110200,4639121000,50700,50700,50700,50600,189
20230822,110100,4629540700,50700,50700,50700,50700,78
20230822,110000,4625586100,50700,50700,50800,50600,532
20230822,105900,4598614400,50700,50700,50700,50600,527
20230822,105800,4571895700,50700,50600,50700,50600,497
20230822,105700,4546702100,50700,50700,50700,50700,121
20230822,105600,4540567400,50700,50700,50700,50600,55
20230822,105500,4537780000,50600,50600,50700,50600,572
20230822,105400,4508780300,50700,50700,50700,50600,60
20230822,105300,4505738400,50600,50700,50700,50600,240
20230822,105200,4493575700,50700,50700,50700,50700,205
20230822,105100,4483182200,50600,50700,50700,50600,39
20230822,105000,4481208600,50600,50900,50900,50600,5045
20230822,104900,4224998700,50900,50900,50900,50900,75
20230822,104800,4221181200,50900,50900,50900,50900,428
20230822,104700,4199396000,51000,51000,51000,51000,2
20230822,104600,4199294000,51000,51000,51000,50900,56
20230822,104500,4196438800,51000,51200,51200,51000,1665
20230822,104400,4111478900,51200,51200,51200,51200,12
20230822,104300,4110864500,51300,51100,51300,51100,1361
20230822,104200,4041231900,51100,51100,51100,51100,78
20230822,104100,4037246100,51100,51100,51100,51100,114
20230822,104000,4031420700,51000,51000,51100,51000,156
20230822,103900,4023464200,51100,51100,51100,51100,29
20230822,103800,4021982300,51100,51100,51100,51100,94
20230822,103700,4017178900,51100,51100,51100,51100,702
20230822,103600,3981306700,51100,51100,51100,51100,53
20230822,103500,3978598400,51100,51200,51200,51000,255
20230822,103400,3965573200,51100,51100,51100,51100,20
20230822,103300,3964551200,51100,51100,51100,51100,986
20230822,103200,3914166600,51100,51200,51200,51100,1138
20230822,103100,3856001100,51200,51100,51200,51000,1425
20230822,103000,3783107500,51000,51100,51100,51000,190
20230822,102900,3773412200,51100,51000,51100,51000,212
20230822,102800,3762599200,51000,51000,51000,51000,572
20230822,102700,3733427200,51000,51000,51100,51000,118
20230822,102600,3727408900,51000,51000,51000,50900,1240
20230822,102500,3664169100,51000,51000,51000,50900,65
20230822,102400,3660854200,51000,51000,51000,51000,260
20230822,102300,3647594200,51000,51000,51000,51000,66
20230822,102200,3644228200,51000,51000,51000,50900,90
20230822,102100,3639639500,50900,51000,51000,50900,31
20230822,102000,3638058700,50900,51000,51000,50900,231
20230822,101900,3626282000,51000,51000,51000,51000,15
20230822,101800,3625517000,51000,50800,51000,50800,151
20230822,101700,3617831300,50900,50900,50900,50800,318
20230822,101600,3601645200,50900,50900,50900,50900,296
20230822,101500,3586578800,50900,50900,50900,50900,102
20230822,101400,3581387000,50900,50900,50900,50900,196
20230822,101300,3571410600,50900,50900,50900,50800,665
20230822,101200,3537563100,50900,50900,50900,50800,342
20230822,101100,3520165300,50900,50900,50900,50900,76
20230822,101000,3516296900,50800,50800,50800,50800,41
20230822,100900,3514214100,50800,50900,50900,50800,386
20230822,100800,3494594400,50900,50800,50900,50800,494
20230822,100700,3469494500,50900,50900,50900,50800,82
20230822,100600,3465321300,50900,50800,50900,50800,236
20230822,100500,3453330300,50800,50800,50800,50700,71
20230822,100400,3449723600,50700,50700,50800,50700,263
20230822,100300,3436387900,50800,50800,50900,50800,94
20230822,100200,3431611700,50800,50800,50900,50800,387
20230822,100100,3411950000,50800,51000,51000,50700,1895
20230822,100000,3315490500,51000,51000,51000,50900,221
20230822,095900,3304221800,50900,50900,50900,50900,306
20230822,095800,3288646400,50900,50900,50900,50900,1
20230822,095700,3288595500,50900,50800,50900,50800,61
20230822,095600,3285495600,50800,50700,50800,50700,2128
20230822,095500,3177393300,50800,50800,50800,50800,121
20230822,095400,3171246500,50800,50700,50800,50700,64
20230822,095300,3168001400,50700,50700,50800,50700,99
20230822,095200,3162978800,50800,50800,50800,50800,504
20230822,095100,3137375600,50900,50900,50900,50800,732
20230822,095000,3100186500,50900,50900,50900,50800,165
20230822,094900,3091796000,50800,50900,50900,50800,1167
20230822,094800,3032477100,50900,50900,50900,50900,368
20230822,094700,3013745900,50900,50900,50900,50800,504
20230822,094600,2988129800,50900,50900,50900,50900,116
20230822,094500,2982225400,50900,50800,50900,50700,1631
20230822,094400,2899301100,50600,50700,50800,50600,411
20230822,094300,2878470700,50700,50700,50700,50700,111
20230822,094200,2872843000,50800,50700,50800,50700,303
20230822,094100,2857476900,50700,50700,50800,50700,1671
20230822,094000,2772752100,50800,50800,50800,50700,433
20230822,093900,2750755900,50700,50800,50900,50700,862
20230822,093800,2706961900,50800,50900,50900,50800,138
20230822,093700,2699938000,50900,50700,50900,50700,266
20230822,093600,2686421400,50800,50800,50800,50700,235
20230822,093500,2674483600,50700,50700,50800,50700,394
20230822,093400,2654500100,50800,50800,50800,50700,65
20230822,093300,2651198700,50700,50800,50900,50700,1207
20230822,093200,2589893500,50700,50800,50800,50700,157
20230822,093100,2581918600,50800,50700,50900,50600,792
20230822,093000,2541689700,50700,50700,50700,50600,1142
20230822,092900,2483805700,50600,50800,50800,50600,1384
20230822,092800,2413659100,50900,51000,51000,50800,1449
20230822,092700,2339920800,50900,51000,51000,50900,164
20230822,092600,2331557800,50900,50900,51000,50900,996
20230822,092500,2280769200,51000,51000,51000,50900,181
20230822,092400,2271545700,51000,50900,51000,50900,118
20230822,092300,2265527900,50900,51000,51000,50900,112
20230822,092200,2259816300,50900,51000,51000,50900,1234
20230822,092100,2196899300,51100,51300,51300,51100,594
20230822,092000,2166518400,51300,51400,51400,51200,409
20230822,091900,2145531500,51400,51400,51400,51300,825
20230822,091800,2103167800,51400,51400,51400,51200,1077
20230822,091700,2047926900,51300,51100,51400,51000,4502
20230822,091600,1817506500,51200,51200,51300,51100,536
20230822,091500,1790070500,51300,51100,51300,51100,409
20230822,091400,1769137600,51200,50900,51200,50900,1512
20230822,091300,1691966000,51000,50900,51000,50900,754
20230822,091200,1653547200,50900,50900,51000,50900,321
20230822,091100,1637191500,51000,51200,51200,50900,4092
20230822,091000,1428259800,51200,51100,51200,51000,636
20230822,090900,1395728900,51100,51200,51200,51100,1437
20230822,090800,1322234200,51200,51000,51300,51000,3606
20230822,090700,1137605700,51000,51200,51200,51000,764
20230822,090600,1098579000,50900,51200,51200,50900,2503
20230822,090500,970803500,51200,51300,51400,51100,1986
20230822,090400,869019100,51300,51700,51700,51300,2212
20230822,090300,755138800,51700,51600,51700,51600,1417
20230822,090200,682014100,51500,51300,51500,51300,885
20230822,090100,636489200,51300,51500,51700,51100,2717
20230822,090000,496684600,51500,50700,52000,50700,9735