KissMeData/069260/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193000,3252699650,22350,22350,22350,22350,3548
20230809,192900,3252699650,22350,22350,22350,22350,0
20230809,192800,3252699650,22350,22350,22350,22350,0
20230809,192700,3252699650,22350,22350,22350,22350,0
20230809,192600,3252699650,22350,22350,22350,22350,0
20230809,192500,3252699650,22350,22350,22350,22350,0
20230809,192400,3252699650,22350,22350,22350,22350,0
20230809,192300,3252699650,22350,22350,22350,22350,0
20230809,192200,3252699650,22350,22350,22350,22350,0
20230809,192100,3252699650,22350,22350,22350,22350,0
20230809,192000,3252699650,22350,22350,22350,22350,0
20230809,191900,3252699650,22350,22350,22350,22350,0
20230809,191800,3252699650,22350,22350,22350,22350,0
20230809,191700,3252699650,22350,22350,22350,22350,0
20230809,191600,3252699650,22350,22350,22350,22350,0
20230809,191500,3252699650,22350,22350,22350,22350,0
20230809,191400,3252699650,22350,22350,22350,22350,0
20230809,191300,3252699650,22350,22350,22350,22350,0
20230809,191200,3252699650,22350,22350,22350,22350,0
20230809,191100,3252699650,22350,22350,22350,22350,0
20230809,191000,3252699650,22350,22350,22350,22350,0
20230809,190900,3252699650,22350,22350,22350,22350,0
20230809,190800,3252699650,22350,22350,22350,22350,0
20230809,190700,3252699650,22350,22350,22350,22350,0
20230809,190600,3252699650,22350,22350,22350,22350,0
20230809,190500,3252699650,22350,22350,22350,22350,0
20230809,190400,3252699650,22350,22350,22350,22350,0
20230809,190300,3252699650,22350,22350,22350,22350,0
20230809,190200,3252699650,22350,22350,22350,22350,0
20230809,190100,3252699650,22350,22350,22350,22350,0
20230809,190000,3252699650,22350,22350,22350,22350,3548
20230809,185900,3252699650,22350,22350,22350,22350,0
20230809,185800,3252699650,22350,22350,22350,22350,0
20230809,185700,3252699650,22350,22350,22350,22350,0
20230809,185600,3252699650,22350,22350,22350,22350,0
20230809,185500,3252699650,22350,22350,22350,22350,0
20230809,185400,3252699650,22350,22350,22350,22350,0
20230809,185300,3252699650,22350,22350,22350,22350,0
20230809,185200,3252699650,22350,22350,22350,22350,0
20230809,185100,3252699650,22350,22350,22350,22350,0
20230809,185000,3252699650,22350,22350,22350,22350,0
20230809,184900,3252699650,22350,22350,22350,22350,0
20230809,184800,3252699650,22350,22350,22350,22350,0
20230809,184700,3252699650,22350,22350,22350,22350,0
20230809,184600,3252699650,22350,22350,22350,22350,0
20230809,184500,3252699650,22350,22350,22350,22350,0
20230809,184400,3252699650,22350,22350,22350,22350,0
20230809,184300,3252699650,22350,22350,22350,22350,0
20230809,184200,3252699650,22350,22350,22350,22350,0
20230809,184100,3252699650,22350,22350,22350,22350,0
20230809,184000,3252699650,22350,22350,22350,22350,0
20230809,183900,3252699650,22350,22350,22350,22350,0
20230809,183800,3252699650,22350,22350,22350,22350,0
20230809,183700,3252699650,22350,22350,22350,22350,0
20230809,183600,3252699650,22350,22350,22350,22350,0
20230809,183500,3252699650,22350,22350,22350,22350,0
20230809,183400,3252699650,22350,22350,22350,22350,0
20230809,183300,3252699650,22350,22350,22350,22350,0
20230809,183200,3252699650,22350,22350,22350,22350,0
20230809,183100,3252699650,22350,22350,22350,22350,0
20230809,183000,3252699650,22350,22350,22350,22350,3548
20230809,182900,3252699650,22350,22350,22350,22350,0
20230809,182800,3252699650,22350,22350,22350,22350,0
20230809,182700,3252699650,22350,22350,22350,22350,0
20230809,182600,3252699650,22350,22350,22350,22350,0
20230809,182500,3252699650,22350,22350,22350,22350,0
20230809,182400,3252699650,22350,22350,22350,22350,0
20230809,182300,3252699650,22350,22350,22350,22350,0
20230809,182200,3252699650,22350,22350,22350,22350,0
20230809,182100,3252699650,22350,22350,22350,22350,0
20230809,182000,3252699650,22350,22350,22350,22350,0
20230809,181900,3252699650,22350,22350,22350,22350,0
20230809,181800,3252699650,22350,22350,22350,22350,0
20230809,181700,3252699650,22350,22350,22350,22350,0
20230809,181600,3252699650,22350,22350,22350,22350,0
20230809,181500,3252699650,22350,22350,22350,22350,0
20230809,181400,3252699650,22350,22350,22350,22350,0
20230809,181300,3252699650,22350,22350,22350,22350,0
20230809,181200,3252699650,22350,22350,22350,22350,0
20230809,181100,3252699650,22350,22350,22350,22350,0
20230809,181000,3252699650,22350,22350,22350,22350,0
20230809,180900,3252699650,22350,22350,22350,22350,0
20230809,180800,3252699650,22350,22350,22350,22350,0
20230809,180700,3252699650,22350,22350,22350,22350,0
20230809,180600,3252699650,22350,22350,22350,22350,0
20230809,180500,3252699650,22350,22350,22350,22350,0
20230809,180400,3252699650,22350,22350,22350,22350,0
20230809,180300,3252699650,22350,22350,22350,22350,0
20230809,180200,3252699650,22350,22350,22350,22350,0
20230809,180100,3252699650,22350,22350,22350,22350,0
20230809,180000,3252699650,22350,22350,22350,22350,3548
20230809,175900,3252699650,22350,22350,22350,22350,0
20230809,175800,3252699650,22350,22350,22350,22350,0
20230809,175700,3252699650,22350,22350,22350,22350,0
20230809,175600,3252699650,22350,22350,22350,22350,0
20230809,175500,3252699650,22350,22350,22350,22350,0
20230809,175400,3252699650,22350,22350,22350,22350,0
20230809,175300,3252699650,22350,22350,22350,22350,0
20230809,175200,3252699650,22350,22350,22350,22350,0
20230809,175100,3252699650,22350,22350,22350,22350,0
20230809,175000,3252699650,22350,22350,22350,22350,0
20230809,174900,3252699650,22350,22350,22350,22350,0
20230809,174800,3252699650,22350,22350,22350,22350,0
20230809,174700,3252699650,22350,22350,22350,22350,0
20230809,174600,3252699650,22350,22350,22350,22350,0
20230809,174500,3252699650,22350,22350,22350,22350,0
20230809,174400,3252699650,22350,22350,22350,22350,0
20230809,174300,3252699650,22350,22350,22350,22350,0
20230809,174200,3252699650,22350,22350,22350,22350,0
20230809,174100,3252699650,22350,22350,22350,22350,0
20230809,174000,3252699650,22350,22350,22350,22350,0
20230809,173900,3252699650,22350,22350,22350,22350,0
20230809,173800,3252699650,22350,22350,22350,22350,0
20230809,173700,3252699650,22350,22350,22350,22350,0
20230809,173600,3252699650,22350,22350,22350,22350,0
20230809,173500,3252699650,22350,22350,22350,22350,0
20230809,173400,3252699650,22350,22350,22350,22350,0
20230809,173300,3252699650,22350,22350,22350,22350,0
20230809,173200,3252699650,22350,22350,22350,22350,0
20230809,173100,3252699650,22350,22350,22350,22350,0
20230809,173000,3252699650,22350,22350,22350,22350,3548
20230809,172900,3252699650,22350,22350,22350,22350,0
20230809,172800,3252699650,22350,22350,22350,22350,0
20230809,172700,3252699650,22350,22350,22350,22350,0
20230809,172600,3252699650,22350,22350,22350,22350,0
20230809,172500,3252699650,22350,22350,22350,22350,0
20230809,172400,3252699650,22350,22350,22350,22350,0
20230809,172300,3252699650,22350,22350,22350,22350,0
20230809,172200,3252699650,22350,22350,22350,22350,0
20230809,172100,3252699650,22350,22350,22350,22350,0
20230809,172000,3252699650,22350,22350,22350,22350,0
20230809,171900,3252699650,22350,22350,22350,22350,0
20230809,171800,3252699650,22350,22350,22350,22350,0
20230809,171700,3252699650,22350,22350,22350,22350,0
20230809,171600,3252699650,22350,22350,22350,22350,0
20230809,171500,3252699650,22350,22350,22350,22350,0
20230809,171400,3252699650,22350,22350,22350,22350,0
20230809,171300,3252699650,22350,22350,22350,22350,0
20230809,171200,3252699650,22350,22350,22350,22350,0
20230809,171100,3252699650,22350,22350,22350,22350,0
20230809,171000,3252699650,22350,22350,22350,22350,0
20230809,170900,3252699650,22350,22350,22350,22350,0
20230809,170800,3252699650,22350,22350,22350,22350,0
20230809,170700,3252699650,22350,22350,22350,22350,0
20230809,170600,3252699650,22350,22350,22350,22350,0
20230809,170500,3252699650,22350,22350,22350,22350,0
20230809,170400,3252699650,22350,22350,22350,22350,0
20230809,170300,3252699650,22350,22350,22350,22350,0
20230809,170200,3252699650,22350,22350,22350,22350,0
20230809,170100,3252699650,22350,22350,22350,22350,0
20230809,170000,3252699650,22350,22350,22350,22350,3548
20230809,165900,3252699650,22350,22350,22350,22350,0
20230809,165800,3252699650,22350,22350,22350,22350,0
20230809,165700,3252699650,22350,22350,22350,22350,0
20230809,165600,3252699650,22350,22350,22350,22350,0
20230809,165500,3252699650,22350,22350,22350,22350,0
20230809,165400,3252699650,22350,22350,22350,22350,0
20230809,165300,3252699650,22350,22350,22350,22350,0
20230809,165200,3252699650,22350,22350,22350,22350,0
20230809,165100,3252699650,22350,22350,22350,22350,0
20230809,165000,3252699650,22350,22350,22350,22350,0
20230809,164900,3252699650,22350,22350,22350,22350,0
20230809,164800,3252699650,22350,22350,22350,22350,0
20230809,164700,3252699650,22350,22350,22350,22350,0
20230809,164600,3252699650,22350,22350,22350,22350,0
20230809,164500,3252699650,22350,22350,22350,22350,0
20230809,164400,3252699650,22350,22350,22350,22350,0
20230809,164300,3252699650,22350,22350,22350,22350,0
20230809,164200,3252699650,22350,22350,22350,22350,0
20230809,164100,3252699650,22350,22350,22350,22350,0
20230809,164000,3252699650,22350,22350,22350,22350,0
20230809,163900,3252699650,22350,22350,22350,22350,0
20230809,163800,3252699650,22350,22350,22350,22350,0
20230809,163700,3252699650,22350,22350,22350,22350,0
20230809,163600,3252699650,22350,22350,22350,22350,0
20230809,163500,3252699650,22350,22350,22350,22350,0
20230809,163400,3252699650,22350,22350,22350,22350,0
20230809,163300,3252699650,22350,22350,22350,22350,0
20230809,163200,3252699650,22350,22350,22350,22350,0
20230809,163100,3252699650,22350,22350,22350,22350,0
20230809,163000,3252699650,22350,22350,22350,22350,3548
20230809,162900,3252699650,22350,22350,22350,22350,0
20230809,162800,3252699650,22350,22350,22350,22350,0
20230809,162700,3252699650,22350,22350,22350,22350,0
20230809,162600,3252699650,22350,22350,22350,22350,0
20230809,162500,3252699650,22350,22350,22350,22350,0
20230809,162400,3252699650,22350,22350,22350,22350,0
20230809,162300,3252699650,22350,22350,22350,22350,0
20230809,162200,3252699650,22350,22350,22350,22350,0
20230809,162100,3252699650,22350,22350,22350,22350,0
20230809,162000,3252699650,22350,22350,22350,22350,0
20230809,161900,3252699650,22350,22350,22350,22350,0
20230809,161800,3252699650,22350,22350,22350,22350,0
20230809,161700,3252699650,22350,22350,22350,22350,0
20230809,161600,3252699650,22350,22350,22350,22350,0
20230809,161500,3252699650,22350,22350,22350,22350,0
20230809,161400,3252699650,22350,22350,22350,22350,0
20230809,161300,3252699650,22350,22350,22350,22350,0
20230809,161200,3252699650,22350,22350,22350,22350,0
20230809,161100,3252699650,22350,22350,22350,22350,0
20230809,161000,3252699650,22350,22350,22350,22350,0
20230809,160900,3252699650,22350,22350,22350,22350,0
20230809,160800,3252699650,22350,22350,22350,22350,0
20230809,160700,3252699650,22350,22350,22350,22350,0
20230809,160600,3252699650,22350,22350,22350,22350,0
20230809,160500,3252699650,22350,22350,22350,22350,0
20230809,160400,3252699650,22350,22350,22350,22350,0
20230809,160300,3252699650,22350,22350,22350,22350,0
20230809,160200,3252699650,22350,22350,22350,22350,0
20230809,160100,3252699650,22350,22350,22350,22350,0
20230809,160000,3252699650,22350,22350,22350,22350,3548
20230809,155900,3252699650,22350,22350,22350,22350,0
20230809,155800,3252699650,22350,22350,22350,22350,0
20230809,155700,3252699650,22350,22350,22350,22350,0
20230809,155600,3252699650,22350,22350,22350,22350,0
20230809,155500,3252699650,22350,22350,22350,22350,0
20230809,155400,3252699650,22350,22350,22350,22350,0
20230809,155300,3252699650,22350,22350,22350,22350,0
20230809,155200,3252699650,22350,22350,22350,22350,0
20230809,155100,3252699650,22350,22350,22350,22350,0
20230809,155000,3252699650,22350,22350,22350,22350,0
20230809,154900,3252699650,22350,22350,22350,22350,0
20230809,154800,3252699650,22350,22350,22350,22350,0
20230809,154700,3252699650,22350,22350,22350,22350,0
20230809,154600,3252699650,22350,22350,22350,22350,0
20230809,154500,3252699650,22350,22350,22350,22350,0
20230809,154400,3252699650,22350,22350,22350,22350,0
20230809,154300,3252699650,22350,22350,22350,22350,0
20230809,154200,3252699650,22350,22350,22350,22350,0
20230809,154100,3252699650,22350,22350,22350,22350,0
20230809,154000,3252699650,22350,22350,22350,22350,0
20230809,153900,3252699650,22350,22350,22350,22350,0
20230809,153800,3252699650,22350,22350,22350,22350,0
20230809,153700,3252699650,22350,22350,22350,22350,0
20230809,153600,3252699650,22350,22350,22350,22350,0
20230809,153500,3252699650,22350,22350,22350,22350,0
20230809,153400,3252699650,22350,22350,22350,22350,0
20230809,153300,3252699650,22350,22350,22350,22350,0
20230809,153200,3252699650,22350,22350,22350,22350,0
20230809,153100,3252699650,22350,22350,22350,22350,0
20230809,153000,3252699650,22350,22350,22350,22350,7096
20230809,152900,3173401850,22400,22400,22400,22400,0
20230809,152800,3173401850,22400,22400,22400,22400,0
20230809,152700,3173401850,22400,22400,22400,22400,0
20230809,152600,3173401850,22400,22400,22400,22400,0
20230809,152500,3173401850,22400,22400,22400,22400,0
20230809,152400,3173401850,22400,22400,22400,22400,0
20230809,152300,3173401850,22400,22400,22400,22400,0
20230809,152200,3173401850,22400,22400,22400,22400,0
20230809,152100,3173401850,22400,22400,22400,22400,0
20230809,152000,3173401850,22400,22400,22400,22400,0
20230809,151900,3173401850,22400,22400,22400,22350,81
20230809,151800,3171589300,22350,22350,22400,22350,346
20230809,151700,3163843050,22350,22350,22400,22350,235
20230809,151600,3158585450,22350,22350,22400,22350,260
20230809,151500,3152767700,22350,22350,22400,22350,2510
20230809,151400,3096668550,22350,22350,22400,22350,453
20230809,151300,3086536100,22350,22350,22400,22350,458
20230809,151200,3076298750,22350,22400,22400,22350,1477
20230809,151100,3043286700,22350,22400,22400,22350,71
20230809,151000,3041699750,22400,22350,22400,22350,57
20230809,150900,3040425450,22350,22350,22350,22350,272
20230809,150800,3034346250,22350,22400,22400,22350,71
20230809,150700,3032756200,22350,22400,22400,22350,42
20230809,150600,3031815850,22400,22350,22400,22350,92
20230809,150500,3029755450,22350,22400,22400,22350,59
20230809,150400,3028434350,22350,22350,22400,22350,210
20230809,150300,3023730700,22400,22400,22400,22350,23
20230809,150200,3023215750,22350,22350,22400,22350,61
20230809,150100,3021849900,22400,22350,22400,22350,55
20230809,150000,3020618250,22400,22400,22400,22350,471
20230809,145900,3010080300,22400,22350,22450,22350,701
20230809,145800,2994371750,22400,22450,22450,22350,368
20230809,145700,2986133450,22400,22400,22450,22350,282
20230809,145600,2979818200,22350,22450,22450,22350,488
20230809,145500,2968884350,22450,22450,22450,22400,566
20230809,145400,2956189050,22450,22350,22450,22350,639
20230809,145300,2941861450,22400,22400,22400,22350,647
20230809,145200,2927378400,22350,22400,22400,22350,704
20230809,145100,2911626550,22350,22400,22400,22350,500
20230809,145000,2900436400,22350,22400,22400,22350,598
20230809,144900,2887057800,22400,22450,22450,22350,608
20230809,144800,2873447350,22450,22450,22450,22350,214
20230809,144700,2868650700,22450,22450,22450,22350,466
20230809,144600,2858219600,22450,22400,22450,22350,380
20230809,144500,2849713900,22400,22450,22450,22350,308
20230809,144400,2842818100,22450,22350,22500,22350,1166
20230809,144300,2816649000,22400,22450,22450,22350,528
20230809,144200,2804838400,22450,22400,22450,22350,247
20230809,144100,2799303250,22350,22400,22450,22350,485
20230809,144000,2788436900,22400,22450,22450,22350,359
20230809,143900,2780402300,22450,22450,22450,22400,343
20230809,143800,2772711400,22450,22400,22450,22350,1131
20230809,143700,2747417700,22350,22400,22400,22350,197
20230809,143600,2743010300,22350,22350,22450,22350,396
20230809,143500,2734156650,22350,22400,22400,22350,390
20230809,143400,2725432800,22350,22400,22450,22350,226
20230809,143300,2720369950,22400,22400,22400,22350,265
20230809,143200,2714436650,22400,22400,22450,22350,407
20230809,143100,2705314700,22400,22450,22500,22400,696
20230809,143000,2689705100,22400,22450,22450,22350,314
20230809,142900,2682662200,22400,22450,22500,22400,491
20230809,142800,2671650650,22450,22450,22450,22400,341
20230809,142700,2664002850,22400,22450,22450,22400,576
20230809,142600,2651091250,22450,22450,22450,22400,332
20230809,142500,2643647850,22450,22450,22500,22400,413
20230809,142400,2634385550,22450,22450,22500,22400,463
20230809,142300,2623997000,22450,22450,22500,22400,406
20230809,142200,2614890550,22500,22500,22500,22450,745
20230809,142100,2598147400,22550,22500,22550,22450,472
20230809,142000,2587534700,22450,22500,22550,22450,443
20230809,141900,2577567400,22450,22550,22550,22450,473
20230809,141800,2566925200,22550,22550,22550,22450,570
20230809,141700,2554096200,22550,22500,22550,22450,338
20230809,141600,2546486400,22500,22500,22550,22450,512
20230809,141500,2534965250,22500,22500,22550,22450,517
20230809,141400,2523333200,22500,22500,22550,22450,631
20230809,141300,2509149600,22500,22450,22500,22450,643
20230809,141200,2494698550,22500,22450,22500,22400,614
20230809,141100,2480923700,22400,22450,22450,22350,736
20230809,141000,2464426300,22450,22450,22450,22400,444
20230809,140900,2454465150,22450,22400,22450,22350,726
20230809,140800,2438201550,22400,22400,22400,22350,519
20230809,140700,2426583950,22400,22450,22450,22350,553
20230809,140600,2414203100,22400,22350,22450,22350,466
20230809,140500,2403765250,22400,22400,22450,22350,432
20230809,140400,2394096350,22400,22400,22450,22350,306
20230809,140300,2387248200,22400,22350,22450,22300,325
20230809,140200,2379977700,22300,22400,22450,22300,510
20230809,140100,2368578900,22400,22350,22450,22350,352
20230809,140000,2360707000,22450,22400,22450,22350,485
20230809,135900,2349860400,22350,22400,22400,22350,319
20230809,135800,2342724350,22350,22400,22400,22350,402
20230809,135700,2333734850,22350,22350,22400,22350,693
20230809,135600,2318241100,22350,22350,22400,22300,364
20230809,135500,2310103450,22300,22300,22400,22300,1296
20230809,135400,2281160450,22300,22350,22350,22300,506
20230809,135300,2269858300,22300,22350,22350,22300,1188
20230809,135200,2243343700,22300,22350,22350,22300,296
20230809,135100,2236737950,22300,22350,22350,22300,516
20230809,135000,2225222650,22300,22300,22400,22300,364
20230809,134900,2217092350,22300,22350,22350,22300,597
20230809,134800,2203769400,22350,22300,22350,22300,618
20230809,134700,2189972000,22300,22300,22350,22300,543
20230809,134600,2177847600,22350,22350,22350,22300,304
20230809,134500,2171067650,22350,22350,22350,22300,253
20230809,134400,2165424300,22350,22300,22350,22300,378
20230809,134300,2156992200,22350,22300,22350,22300,599
20230809,134200,2143609500,22350,22350,22350,22300,395
20230809,134100,2134800750,22350,22300,22350,22300,103
20230809,134000,2132503650,22300,22300,22350,22300,344
20230809,133900,2124831950,22300,22300,22300,22300,668
20230809,133800,2109935550,22300,22300,22350,22300,640
20230809,133700,2095663400,22300,22300,22300,22300,372
20230809,133600,2087367800,22300,22300,22350,22300,897
20230809,133500,2067364600,22300,22300,22300,22300,522
20230809,133400,2055724000,22300,22300,22300,22300,1366
20230809,133300,2025262200,22300,22300,22300,22300,323
20230809,133200,2018059300,22300,22300,22350,22300,1689
20230809,133100,1980394550,22300,22300,22300,22300,344
20230809,133000,1972723350,22350,22350,22350,22300,72
20230809,132900,1971117350,22350,22300,22350,22300,24
20230809,132800,1970581800,22300,22350,22350,22300,209
20230809,132700,1965915400,22350,22350,22350,22300,749
20230809,132600,1949209600,22350,22350,22400,22350,26
20230809,132500,1948628450,22350,22350,22350,22350,147
20230809,132400,1945343000,22350,22350,22350,22350,276
20230809,132300,1939174400,22350,22350,22350,22350,965
20230809,132200,1917606650,22400,22350,22400,22350,584
20230809,132100,1904553950,22350,22350,22400,22350,77
20230809,132000,1902831750,22350,22350,22350,22350,38
20230809,131900,1901982450,22350,22350,22350,22350,4
20230809,131800,1901893050,22350,22350,22350,22350,132
20230809,131700,1898942850,22350,22400,22400,22350,62
20230809,131600,1897556650,22350,22350,22400,22350,79
20230809,131500,1895789500,22400,22350,22400,22350,145
20230809,131400,1892546250,22400,22350,22400,22350,91
20230809,131300,1890508300,22350,22400,22400,22350,468
20230809,131200,1880048100,22400,22350,22400,22350,778
20230809,131100,1862656900,22350,22400,22400,22350,2669
20230809,131000,1802976600,22400,22400,22400,22400,732
20230809,130900,1786579800,22400,22350,22400,22350,842
20230809,130800,1767719200,22350,22350,22350,22350,101
20230809,130700,1765461850,22400,22350,22400,22350,54
20230809,130600,1764254700,22350,22350,22400,22350,228
20230809,130500,1759154200,22400,22400,22400,22350,3466
20230809,130400,1681516300,22400,22400,22450,22400,391
20230809,130300,1672742900,22400,22400,22400,22400,34
20230809,130200,1671981300,22450,22450,22500,22450,2298
20230809,130100,1620391150,22500,22500,22500,22450,80
20230809,130000,1618592850,22450,22450,22450,22450,16
20230809,125900,1618233650,22450,22450,22450,22450,35
20230809,125800,1617447900,22450,22450,22450,22450,96
20230809,125700,1615292700,22450,22450,22450,22450,12
20230809,125600,1615023300,22450,22450,22500,22450,37
20230809,125500,1614192600,22500,22450,22500,22450,636
20230809,125400,1599885450,22450,22500,22500,22450,55
20230809,125300,1598650450,22500,22500,22500,22450,476
20230809,125200,1587943450,22500,22500,22500,22500,1204
20230809,125100,1560853450,22450,22450,22500,22450,192
20230809,125000,1556538050,22450,22500,22500,22450,24
20230809,124900,1555998250,22450,22450,22450,22450,85
20230809,124800,1554090000,22450,22450,22450,22450,72
20230809,124700,1552473600,22450,22450,22450,22450,38
20230809,124600,1551620500,22500,22450,22500,22450,146
20230809,124500,1548342750,22450,22450,22450,22450,748
20230809,124400,1531550150,22450,22450,22450,22450,53
20230809,124300,1530360300,22450,22450,22450,22450,9
20230809,124200,1530158250,22450,22500,22500,22450,36
20230809,124100,1529350000,22450,22450,22450,22450,201
20230809,124000,1524837550,22450,22450,22500,22450,43
20230809,123900,1523871300,22450,22450,22450,22450,34
20230809,123800,1523108000,22450,22450,22500,22450,79
20230809,123700,1521333900,22450,22450,22450,22450,37
20230809,123600,1520503250,22450,22450,22450,22450,55
20230809,123500,1519268500,22450,22450,22450,22450,91
20230809,123400,1517225550,22450,22450,22500,22450,42
20230809,123300,1516282600,22450,22450,22450,22450,210
20230809,123200,1511568100,22450,22500,22500,22450,38
20230809,123100,1510714950,22450,22450,22450,22450,58
20230809,123000,1509412850,22450,22500,22500,22450,68
20230809,122900,1507885200,22500,22450,22500,22450,36
20230809,122800,1507076950,22450,22450,22450,22450,237
20230809,122700,1501756300,22450,22450,22450,22450,34
20230809,122600,1500993000,22450,22450,22450,22450,188
20230809,122500,1496772400,22450,22450,22450,22450,44
20230809,122400,1495784600,22450,22500,22500,22450,73
20230809,122300,1494144950,22450,22450,22500,22450,287
20230809,122200,1487691800,22450,22450,22450,22450,44
20230809,122100,1486704000,22450,22450,22450,22450,408
20230809,122000,1477544400,22450,22450,22500,22450,50
20230809,121900,1476421850,22450,22450,22450,22450,40
20230809,121800,1475523850,22450,22450,22450,22450,91
20230809,121700,1473480900,22450,22500,22500,22450,46
20230809,121600,1472448150,22500,22500,22500,22450,22
20230809,121500,1471953350,22450,22450,22450,22450,34
20230809,121400,1471190050,22450,22450,22450,22450,142
20230809,121300,1468002150,22500,22500,22500,22450,136
20230809,121200,1464943850,22500,22450,22500,22450,85
20230809,121100,1463033550,22450,22500,22500,22450,59
20230809,121000,1461708900,22450,22450,22450,22450,90
20230809,120900,1459688400,22450,22450,22450,22450,270
20230809,120800,1453626900,22450,22500,22500,22450,164
20230809,120700,1449938650,22500,22500,22500,22500,9
20230809,120600,1449736150,22500,22550,22550,22500,287
20230809,120500,1443266150,22550,22500,22550,22500,339
20230809,120400,1435638600,22500,22500,22500,22500,74
20230809,120300,1433973600,22500,22450,22500,22450,168
20230809,120200,1430196750,22500,22450,22500,22450,40
20230809,120100,1429298700,22450,22500,22500,22450,101
20230809,120000,1427031200,22450,22500,22500,22450,8
20230809,115900,1426851400,22550,22450,22550,22450,62
20230809,115800,1425456250,22500,22500,22550,22450,125
20230809,115700,1422646550,22500,22500,22500,22500,31
20230809,115600,1421949050,22500,22450,22500,22450,136
20230809,115500,1418892550,22500,22500,22500,22500,34
20230809,115400,1418127550,22450,22450,22500,22450,199
20230809,115300,1413657300,22450,22500,22500,22450,83
20230809,115200,1411792000,22500,22500,22500,22500,1
20230809,115100,1411769500,22450,22450,22550,22450,529
20230809,115000,1399892350,22550,22500,22550,22450,147
20230809,114900,1396585000,22450,22500,22500,22450,957
20230809,114800,1375099900,22450,22450,22500,22450,1404
20230809,114700,1343551200,22450,22450,22500,22450,906
20230809,114600,1323210550,22450,22450,22450,22450,66
20230809,114500,1321728850,22500,22500,22550,22500,31
20230809,114400,1321031300,22500,22500,22500,22500,772
20230809,114300,1303661300,22500,22500,22500,22500,54
20230809,114200,1302446300,22500,22500,22500,22500,1137
20230809,114100,1276863800,22500,22500,22550,22500,1575
20230809,114000,1241426200,22500,22500,22500,22500,38
20230809,113900,1240571200,22500,22550,22550,22500,35
20230809,113800,1239783650,22550,22500,22550,22500,528
20230809,113700,1227902250,22500,22550,22550,22500,120
20230809,113600,1225201350,22550,22550,22550,22500,120
20230809,113500,1222495550,22600,22550,22600,22550,18
20230809,113400,1222089200,22600,22600,22600,22550,325
20230809,113300,1214758750,22600,22550,22600,22550,49
20230809,113200,1213651750,22550,22600,22600,22550,62
20230809,113100,1212252800,22550,22550,22600,22550,128
20230809,113000,1209365650,22600,22600,22600,22550,19
20230809,112900,1208936450,22550,22600,22600,22550,63
20230809,112800,1207514850,22600,22600,22600,22600,33
20230809,112700,1206769050,22550,22550,22600,22550,112
20230809,112600,1204242900,22600,22600,22600,22550,44
20230809,112500,1203248700,22650,22600,22650,22600,483
20230809,112400,1192316700,22600,22600,22600,22550,141
20230809,112300,1189135200,22600,22600,22600,22550,32
20230809,112200,1188412250,22550,22550,22600,22550,96
20230809,112100,1186246850,22550,22500,22550,22500,558
20230809,112000,1173680100,22450,22500,22500,22450,2850
20230809,111900,1109557950,22500,22550,22550,22500,753
20230809,111800,1092612950,22500,22500,22550,22500,310
20230809,111700,1085627750,22550,22600,22600,22500,154
20230809,111600,1082159050,22500,22550,22550,22500,308
20230809,111500,1075223150,22550,22500,22550,22500,408
20230809,111400,1066029250,22500,22550,22550,22500,914
20230809,111300,1045421200,22550,22550,22550,22500,809
20230809,111200,1027181350,22500,22550,22550,22500,207
20230809,111100,1022522000,22500,22550,22550,22500,1528
20230809,111000,988068400,22550,22550,22600,22550,238
20230809,110900,982700350,22550,22600,22600,22550,191
20230809,110800,978386600,22550,22600,22600,22550,190
20230809,110700,974100100,22550,22600,22600,22550,271
20230809,110600,967982900,22550,22550,22550,22550,45
20230809,110500,966968150,22550,22600,22600,22550,71
20230809,110400,965365950,22600,22550,22600,22550,73
20230809,110300,963719050,22600,22550,22600,22550,52
20230809,110200,962546300,22550,22600,22650,22550,1193
20230809,110100,935635850,22650,22600,22650,22600,196
20230809,110000,931205150,22600,22600,22600,22550,599
20230809,105900,917671050,22600,22600,22600,22550,8
20230809,105800,917490500,22550,22600,22600,22550,1098
20230809,105700,892729350,22550,22600,22650,22550,946
20230809,105600,871370200,22600,22600,22650,22600,341
20230809,105500,863662400,22600,22600,22650,22600,1141
20230809,105400,837874250,22600,22600,22600,22600,57
20230809,105300,836586050,22600,22650,22650,22600,929
20230809,105200,815547250,22650,22650,22700,22650,880
20230809,105100,795615100,22650,22700,22700,22650,38
20230809,105000,794754200,22700,22700,22700,22650,120
20230809,104900,792034800,22650,22700,22700,22650,36
20230809,104800,791218250,22700,22650,22700,22650,102
20230809,104700,788906800,22700,22650,22700,22650,94
20230809,104600,786776350,22650,22700,22700,22650,61
20230809,104500,785393400,22700,22700,22700,22700,100
20230809,104400,783123400,22750,22700,22750,22650,276
20230809,104300,776857300,22650,22700,22700,22650,212
20230809,104200,772051550,22700,22700,22700,22700,184
20230809,104100,767874750,22700,22700,22700,22650,260
20230809,104000,761973250,22700,22700,22750,22700,652
20230809,103900,747171150,22700,22700,22700,22700,9
20230809,103800,746966850,22750,22650,22750,22650,545
20230809,103700,734596600,22700,22650,22700,22650,98
20230809,103600,732374850,22700,22650,22700,22650,86
20230809,103500,730426850,22700,22700,22700,22700,29
20230809,103400,729768550,22700,22700,22700,22700,43
20230809,103300,728792450,22650,22700,22700,22650,84
20230809,103200,726888500,22700,22700,22700,22650,140
20230809,103100,723711650,22650,22650,22650,22650,262
20230809,103000,717777350,22600,22600,22600,22600,57
20230809,102900,716489150,22650,22600,22650,22600,492
20230809,102800,705368900,22650,22650,22650,22650,7
20230809,102700,705210350,22650,22650,22650,22650,362
20230809,102600,697011050,22650,22650,22650,22650,101
20230809,102500,694723400,22700,22650,22700,22650,126
20230809,102400,691869450,22650,22650,22650,22650,559
20230809,102300,679208100,22650,22650,22700,22650,377
20230809,102200,670667850,22700,22700,22700,22700,18
20230809,102100,670259250,22700,22700,22700,22700,14
20230809,102000,669941450,22700,22650,22700,22650,88
20230809,101900,667946700,22700,22700,22700,22650,61
20230809,101800,666563600,22700,22700,22700,22700,16
20230809,101700,666200400,22700,22700,22700,22700,17
20230809,101600,665814500,22700,22700,22700,22650,160
20230809,101500,662187150,22700,22700,22700,22700,64
20230809,101400,660734350,22700,22700,22700,22650,207
20230809,101300,656035700,22700,22700,22700,22650,195
20230809,101200,651613450,22700,22700,22700,22700,34
20230809,101100,650841650,22700,22700,22700,22700,44
20230809,101000,649842850,22650,22700,22700,22650,30
20230809,100900,649163300,22750,22700,22750,22700,220
20230809,100800,644168800,22700,22700,22700,22700,40
20230809,100700,643260800,22700,22700,22700,22700,6
20230809,100600,643124600,22700,22750,22750,22700,222
20230809,100500,638084650,22750,22750,22750,22750,9
20230809,100400,637879900,22750,22750,22750,22750,19
20230809,100300,637447650,22750,22700,22750,22650,206
20230809,100200,632773900,22700,22700,22700,22650,52
20230809,100100,631595250,22700,22700,22700,22700,19
20230809,100000,631163950,22700,22600,22700,22600,539
20230809,095900,618956200,22650,22650,22700,22650,1107
20230809,095800,593880800,22700,22700,22700,22700,23
20230809,095700,593358700,22700,22700,22700,22700,242
20230809,095600,587865300,22650,22700,22700,22650,68
20230809,095500,586324550,22700,22700,22700,22650,157
20230809,095400,582767500,22700,22700,22700,22700,91
20230809,095300,580701800,22700,22750,22750,22700,27
20230809,095200,580088300,22700,22700,22700,22650,953
20230809,095100,558456850,22750,22750,22750,22750,36
20230809,095000,557637850,22750,22700,22750,22700,84
20230809,094900,555729700,22750,22800,22800,22700,150
20230809,094800,552322850,22800,22800,22800,22800,13
20230809,094700,552026450,22800,22800,22800,22800,13
20230809,094600,551730050,22750,22750,22800,22750,371
20230809,094500,543289450,22750,22750,22750,22750,156
20230809,094400,539740450,22750,22750,22750,22750,19
20230809,094300,539308200,22700,22750,22750,22700,111
20230809,094200,536784950,22800,22800,22800,22800,14
20230809,094100,536465750,22800,22800,22800,22800,15
20230809,094000,536123750,22800,22750,22800,22750,14
20230809,093900,535804750,22750,22800,22800,22750,138
20230809,093800,532663850,22750,22800,22800,22750,7
20230809,093700,532504300,22750,22750,22750,22750,196
20230809,093600,528045300,22700,22800,22800,22700,28
20230809,093500,527408350,22800,22800,22800,22800,11
20230809,093400,527157550,22800,22800,22800,22800,12
20230809,093300,526883950,22800,22750,22800,22750,139
20230809,093200,523721400,22800,22800,22800,22800,18
20230809,093100,523311000,22750,22750,22750,22750,374
20230809,093000,514802500,22750,22750,22750,22750,20
20230809,092900,514347500,22700,22750,22750,22700,74
20230809,092800,512666850,22700,22700,22700,22700,70
20230809,092700,511077850,22650,22650,22700,22650,14
20230809,092600,510760500,22700,22700,22700,22650,104
20230809,092500,508404200,22700,22750,22750,22700,1212
20230809,092400,480891300,22700,22750,22750,22700,850
20230809,092300,461587250,22800,22700,22800,22700,181
20230809,092200,457469550,22700,22700,22700,22700,17
20230809,092100,457083650,22700,22650,22700,22650,177
20230809,092000,453074400,22650,22650,22650,22600,2238
20230809,091900,402433700,22700,22700,22700,22700,167
20230809,091800,398642800,22650,22750,22750,22650,327
20230809,091700,391221050,22750,22700,22750,22700,102
20230809,091600,388905550,22700,22750,22750,22700,360
20230809,091500,380725550,22800,22800,22800,22800,29
20230809,091400,380064350,22800,22800,22800,22750,58
20230809,091300,378743850,22800,22700,22800,22700,646
20230809,091200,364048750,22800,22750,22800,22750,866
20230809,091100,344347050,22750,22750,22750,22750,69
20230809,091000,342777300,22750,22750,22750,22750,1
20230809,090900,342754550,22700,22700,22700,22700,1
20230809,090800,342731850,22750,22650,22750,22650,204
20230809,090700,338106450,22650,22650,22650,22650,255
20230809,090600,332330700,22650,22650,22700,22650,1136
20230809,090500,306565150,22650,22700,22700,22650,613
20230809,090400,292680600,22700,22700,22700,22700,50
20230809,090300,291545600,22600,22650,22700,22600,1662
20230809,090200,253903050,22650,22700,22700,22650,417
20230809,090100,244441600,22650,22700,22700,22650,911
20230809,090000,223774100,22750,22700,22850,22700,9855