KissMeData/096530/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194700,4335290300,22250,22250,22250,22250,2484
20230908,194600,4335290300,22250,22250,22250,22250,0
20230908,194500,4335290300,22250,22250,22250,22250,0
20230908,194400,4335290300,22250,22250,22250,22250,0
20230908,194300,4335290300,22250,22250,22250,22250,0
20230908,194200,4335290300,22250,22250,22250,22250,0
20230908,194100,4335290300,22250,22250,22250,22250,0
20230908,194000,4335290300,22250,22250,22250,22250,0
20230908,193900,4335290300,22250,22250,22250,22250,0
20230908,193800,4335290300,22250,22250,22250,22250,0
20230908,193700,4335290300,22250,22250,22250,22250,0
20230908,193600,4335290300,22250,22250,22250,22250,0
20230908,193500,4335290300,22250,22250,22250,22250,0
20230908,193400,4335290300,22250,22250,22250,22250,0
20230908,193300,4335290300,22250,22250,22250,22250,0
20230908,193200,4335290300,22250,22250,22250,22250,0
20230908,193100,4335290300,22250,22250,22250,22250,0
20230908,193000,4335290300,22250,22250,22250,22250,0
20230908,192900,4335290300,22250,22250,22250,22250,0
20230908,192800,4335290300,22250,22250,22250,22250,0
20230908,192700,4335290300,22250,22250,22250,22250,0
20230908,192600,4335290300,22250,22250,22250,22250,0
20230908,192500,4335290300,22250,22250,22250,22250,0
20230908,192400,4335290300,22250,22250,22250,22250,0
20230908,192300,4335290300,22250,22250,22250,22250,0
20230908,192200,4335290300,22250,22250,22250,22250,0
20230908,192100,4335290300,22250,22250,22250,22250,0
20230908,192000,4335290300,22250,22250,22250,22250,0
20230908,191900,4335290300,22250,22250,22250,22250,0
20230908,191800,4335290300,22250,22250,22250,22250,0
20230908,191700,4335290300,22250,22250,22250,22250,2484
20230908,191600,4335290300,22250,22250,22250,22250,0
20230908,191500,4335290300,22250,22250,22250,22250,0
20230908,191400,4335290300,22250,22250,22250,22250,0
20230908,191300,4335290300,22250,22250,22250,22250,0
20230908,191200,4335290300,22250,22250,22250,22250,0
20230908,191100,4335290300,22250,22250,22250,22250,0
20230908,191000,4335290300,22250,22250,22250,22250,0
20230908,190900,4335290300,22250,22250,22250,22250,0
20230908,190800,4335290300,22250,22250,22250,22250,0
20230908,190700,4335290300,22250,22250,22250,22250,0
20230908,190600,4335290300,22250,22250,22250,22250,0
20230908,190500,4335290300,22250,22250,22250,22250,0
20230908,190400,4335290300,22250,22250,22250,22250,0
20230908,190300,4335290300,22250,22250,22250,22250,0
20230908,190200,4335290300,22250,22250,22250,22250,0
20230908,190100,4335290300,22250,22250,22250,22250,0
20230908,190000,4335290300,22250,22250,22250,22250,0
20230908,185900,4335290300,22250,22250,22250,22250,0
20230908,185800,4335290300,22250,22250,22250,22250,0
20230908,185700,4335290300,22250,22250,22250,22250,0
20230908,185600,4335290300,22250,22250,22250,22250,0
20230908,185500,4335290300,22250,22250,22250,22250,0
20230908,185400,4335290300,22250,22250,22250,22250,0
20230908,185300,4335290300,22250,22250,22250,22250,0
20230908,185200,4335290300,22250,22250,22250,22250,0
20230908,185100,4335290300,22250,22250,22250,22250,0
20230908,185000,4335290300,22250,22250,22250,22250,0
20230908,184900,4335290300,22250,22250,22250,22250,0
20230908,184800,4335290300,22250,22250,22250,22250,0
20230908,184700,4335290300,22250,22250,22250,22250,2484
20230908,184600,4335290300,22250,22250,22250,22250,0
20230908,184500,4335290300,22250,22250,22250,22250,0
20230908,184400,4335290300,22250,22250,22250,22250,0
20230908,184300,4335290300,22250,22250,22250,22250,0
20230908,184200,4335290300,22250,22250,22250,22250,0
20230908,184100,4335290300,22250,22250,22250,22250,0
20230908,184000,4335290300,22250,22250,22250,22250,0
20230908,183900,4335290300,22250,22250,22250,22250,0
20230908,183800,4335290300,22250,22250,22250,22250,0
20230908,183700,4335290300,22250,22250,22250,22250,0
20230908,183600,4335290300,22250,22250,22250,22250,0
20230908,183500,4335290300,22250,22250,22250,22250,0
20230908,183400,4335290300,22250,22250,22250,22250,0
20230908,183300,4335290300,22250,22250,22250,22250,0
20230908,183200,4335290300,22250,22250,22250,22250,0
20230908,183100,4335290300,22250,22250,22250,22250,0
20230908,183000,4335290300,22250,22250,22250,22250,0
20230908,182900,4335290300,22250,22250,22250,22250,0
20230908,182800,4335290300,22250,22250,22250,22250,0
20230908,182700,4335290300,22250,22250,22250,22250,0
20230908,182600,4335290300,22250,22250,22250,22250,0
20230908,182500,4335290300,22250,22250,22250,22250,0
20230908,182400,4335290300,22250,22250,22250,22250,0
20230908,182300,4335290300,22250,22250,22250,22250,0
20230908,182200,4335290300,22250,22250,22250,22250,0
20230908,182100,4335290300,22250,22250,22250,22250,0
20230908,182000,4335290300,22250,22250,22250,22250,0
20230908,181900,4335290300,22250,22250,22250,22250,0
20230908,181800,4335290300,22250,22250,22250,22250,0
20230908,181700,4335290300,22250,22250,22250,22250,2484
20230908,181600,4335290300,22250,22250,22250,22250,0
20230908,181500,4335290300,22250,22250,22250,22250,0
20230908,181400,4335290300,22250,22250,22250,22250,0
20230908,181300,4335290300,22250,22250,22250,22250,0
20230908,181200,4335290300,22250,22250,22250,22250,0
20230908,181100,4335290300,22250,22250,22250,22250,0
20230908,181000,4335290300,22250,22250,22250,22250,0
20230908,180900,4335290300,22250,22250,22250,22250,0
20230908,180800,4335290300,22250,22250,22250,22250,0
20230908,180700,4335290300,22250,22250,22250,22250,0
20230908,180600,4335290300,22250,22250,22250,22250,0
20230908,180500,4335290300,22250,22250,22250,22250,0
20230908,180400,4335290300,22250,22250,22250,22250,0
20230908,180300,4335290300,22250,22250,22250,22250,0
20230908,180200,4335290300,22250,22250,22250,22250,0
20230908,180100,4335290300,22250,22250,22250,22250,0
20230908,180000,4335290300,22250,22250,22250,22250,0
20230908,175900,4335290300,22250,22250,22250,22250,0
20230908,175800,4335290300,22250,22250,22250,22250,0
20230908,175700,4335290300,22250,22250,22250,22250,0
20230908,175600,4335290300,22250,22250,22250,22250,0
20230908,175500,4335290300,22250,22250,22250,22250,0
20230908,175400,4335290300,22250,22250,22250,22250,0
20230908,175300,4335290300,22250,22250,22250,22250,0
20230908,175200,4335290300,22250,22250,22250,22250,0
20230908,175100,4335290300,22250,22250,22250,22250,0
20230908,175000,4335290300,22250,22250,22250,22250,0
20230908,174900,4335290300,22250,22250,22250,22250,0
20230908,174800,4335290300,22250,22250,22250,22250,0
20230908,174700,4335290300,22250,22250,22250,22250,2484
20230908,174600,4335290300,22250,22250,22250,22250,0
20230908,174500,4335290300,22250,22250,22250,22250,0
20230908,174400,4335290300,22250,22250,22250,22250,0
20230908,174300,4335290300,22250,22250,22250,22250,0
20230908,174200,4335290300,22250,22250,22250,22250,0
20230908,174100,4335290300,22250,22250,22250,22250,0
20230908,174000,4335290300,22250,22250,22250,22250,0
20230908,173900,4335290300,22250,22250,22250,22250,0
20230908,173800,4335290300,22250,22250,22250,22250,0
20230908,173700,4335290300,22250,22250,22250,22250,0
20230908,173600,4335290300,22250,22250,22250,22250,0
20230908,173500,4335290300,22250,22250,22250,22250,0
20230908,173400,4335290300,22250,22250,22250,22250,0
20230908,173300,4335290300,22250,22250,22250,22250,0
20230908,173200,4335290300,22250,22250,22250,22250,0
20230908,173100,4335290300,22250,22250,22250,22250,0
20230908,173000,4335290300,22250,22250,22250,22250,0
20230908,172900,4335290300,22250,22250,22250,22250,0
20230908,172800,4335290300,22250,22250,22250,22250,0
20230908,172700,4335290300,22250,22250,22250,22250,0
20230908,172600,4335290300,22250,22250,22250,22250,0
20230908,172500,4335290300,22250,22250,22250,22250,0
20230908,172400,4335290300,22250,22250,22250,22250,0
20230908,172300,4335290300,22250,22250,22250,22250,0
20230908,172200,4335290300,22250,22250,22250,22250,0
20230908,172100,4335290300,22250,22250,22250,22250,0
20230908,172000,4335290300,22250,22250,22250,22250,0
20230908,171900,4335290300,22250,22250,22250,22250,0
20230908,171800,4335290300,22250,22250,22250,22250,0
20230908,171700,4335290300,22250,22250,22250,22250,2484
20230908,171600,4335290300,22250,22250,22250,22250,0
20230908,171500,4335290300,22250,22250,22250,22250,0
20230908,171400,4335290300,22250,22250,22250,22250,0
20230908,171300,4335290300,22250,22250,22250,22250,0
20230908,171200,4335290300,22250,22250,22250,22250,0
20230908,171100,4335290300,22250,22250,22250,22250,0
20230908,171000,4335290300,22250,22250,22250,22250,0
20230908,170900,4335290300,22250,22250,22250,22250,0
20230908,170800,4335290300,22250,22250,22250,22250,0
20230908,170700,4335290300,22250,22250,22250,22250,0
20230908,170600,4335290300,22250,22250,22250,22250,0
20230908,170500,4335290300,22250,22250,22250,22250,0
20230908,170400,4335290300,22250,22250,22250,22250,0
20230908,170300,4335290300,22250,22250,22250,22250,0
20230908,170200,4335290300,22250,22250,22250,22250,0
20230908,170100,4335290300,22250,22250,22250,22250,0
20230908,170000,4335290300,22250,22250,22250,22250,0
20230908,165900,4335290300,22250,22250,22250,22250,0
20230908,165800,4335290300,22250,22250,22250,22250,0
20230908,165700,4335290300,22250,22250,22250,22250,0
20230908,165600,4335290300,22250,22250,22250,22250,0
20230908,165500,4335290300,22250,22250,22250,22250,0
20230908,165400,4335290300,22250,22250,22250,22250,0
20230908,165300,4335290300,22250,22250,22250,22250,0
20230908,165200,4335290300,22250,22250,22250,22250,0
20230908,165100,4335290300,22250,22250,22250,22250,0
20230908,165000,4335290300,22250,22250,22250,22250,0
20230908,164900,4335290300,22250,22250,22250,22250,0
20230908,164800,4335290300,22250,22250,22250,22250,0
20230908,164700,4335290300,22250,22250,22250,22250,2484
20230908,164600,4335290300,22250,22250,22250,22250,0
20230908,164500,4335290300,22250,22250,22250,22250,0
20230908,164400,4335290300,22250,22250,22250,22250,0
20230908,164300,4335290300,22250,22250,22250,22250,0
20230908,164200,4335290300,22250,22250,22250,22250,0
20230908,164100,4335290300,22250,22250,22250,22250,0
20230908,164000,4335290300,22250,22250,22250,22250,0
20230908,163900,4335290300,22250,22250,22250,22250,0
20230908,163800,4335290300,22250,22250,22250,22250,0
20230908,163700,4335290300,22250,22250,22250,22250,0
20230908,163600,4335290300,22250,22250,22250,22250,0
20230908,163500,4335290300,22250,22250,22250,22250,0
20230908,163400,4335290300,22250,22250,22250,22250,0
20230908,163300,4335290300,22250,22250,22250,22250,0
20230908,163200,4335290300,22250,22250,22250,22250,0
20230908,163100,4335290300,22250,22250,22250,22250,0
20230908,163000,4335290300,22250,22250,22250,22250,0
20230908,162900,4335290300,22250,22250,22250,22250,0
20230908,162800,4335290300,22250,22250,22250,22250,0
20230908,162700,4335290300,22250,22250,22250,22250,0
20230908,162600,4335290300,22250,22250,22250,22250,0
20230908,162500,4335290300,22250,22250,22250,22250,0
20230908,162400,4335290300,22250,22250,22250,22250,0
20230908,162300,4335290300,22250,22250,22250,22250,0
20230908,162200,4335290300,22250,22250,22250,22250,0
20230908,162100,4335290300,22250,22250,22250,22250,0
20230908,162000,4335290300,22250,22250,22250,22250,0
20230908,161900,4335290300,22250,22250,22250,22250,0
20230908,161800,4335290300,22250,22250,22250,22250,0
20230908,161700,4335290300,22250,22250,22250,22250,2484
20230908,161600,4335290300,22250,22250,22250,22250,0
20230908,161500,4335290300,22250,22250,22250,22250,0
20230908,161400,4335290300,22250,22250,22250,22250,0
20230908,161300,4335290300,22250,22250,22250,22250,0
20230908,161200,4335290300,22250,22250,22250,22250,0
20230908,161100,4335290300,22250,22250,22250,22250,0
20230908,161000,4335290300,22250,22250,22250,22250,0
20230908,160900,4335290300,22250,22250,22250,22250,0
20230908,160800,4335290300,22250,22250,22250,22250,0
20230908,160700,4335290300,22250,22250,22250,22250,0
20230908,160600,4335290300,22250,22250,22250,22250,0
20230908,160500,4335290300,22250,22250,22250,22250,0
20230908,160400,4335290300,22250,22250,22250,22250,0
20230908,160300,4335290300,22250,22250,22250,22250,0
20230908,160200,4335290300,22250,22250,22250,22250,0
20230908,160100,4335290300,22250,22250,22250,22250,0
20230908,160000,4335290300,22250,22250,22250,22250,0
20230908,155900,4335290300,22250,22250,22250,22250,0
20230908,155800,4335290300,22250,22250,22250,22250,0
20230908,155700,4335290300,22250,22250,22250,22250,0
20230908,155600,4335290300,22250,22250,22250,22250,0
20230908,155500,4335290300,22250,22250,22250,22250,0
20230908,155400,4335290300,22250,22250,22250,22250,0
20230908,155300,4335290300,22250,22250,22250,22250,0
20230908,155200,4335290300,22250,22250,22250,22250,0
20230908,155100,4335290300,22250,22250,22250,22250,0
20230908,155000,4335290300,22250,22250,22250,22250,0
20230908,154900,4335290300,22250,22250,22250,22250,0
20230908,154800,4335290300,22250,22250,22250,22250,0
20230908,154700,4335290300,22250,22250,22250,22250,2484
20230908,154600,4335290300,22250,22250,22250,22250,0
20230908,154500,4335290300,22250,22250,22250,22250,0
20230908,154400,4335290300,22250,22250,22250,22250,0
20230908,154300,4335290300,22250,22250,22250,22250,0
20230908,154200,4335290300,22250,22250,22250,22250,0
20230908,154100,4335290300,22250,22250,22250,22250,0
20230908,154000,4335290300,22250,22250,22250,22250,0
20230908,153900,4335290300,22250,22250,22250,22250,0
20230908,153800,4335290300,22250,22250,22250,22250,0
20230908,153700,4335290300,22250,22250,22250,22250,0
20230908,153600,4335290300,22250,22250,22250,22250,0
20230908,153500,4335290300,22250,22250,22250,22250,0
20230908,153400,4335290300,22250,22250,22250,22250,0
20230908,153300,4335290300,22250,22250,22250,22250,0
20230908,153200,4335290300,22250,22250,22250,22250,0
20230908,153100,4335290300,22250,22250,22250,22250,0
20230908,153000,4335290300,22250,22250,22250,22250,2484
20230908,152900,4280021300,22250,22250,22250,22250,0
20230908,152800,4280021300,22250,22250,22250,22250,0
20230908,152700,4280021300,22250,22250,22250,22250,0
20230908,152600,4280021300,22250,22250,22250,22250,0
20230908,152500,4280021300,22250,22250,22250,22250,0
20230908,152400,4280021300,22250,22250,22250,22250,0
20230908,152300,4280021300,22250,22250,22250,22250,0
20230908,152200,4280021300,22250,22250,22250,22250,0
20230908,152100,4280021300,22250,22250,22250,22250,0
20230908,152000,4280021300,22250,22250,22250,22250,0
20230908,151900,4280021300,22250,22150,22250,22150,286
20230908,151800,4273664200,22150,22250,22300,22150,1442
20230908,151700,4241645650,22250,22300,22300,22250,557
20230908,151600,4229236400,22300,22250,22300,22250,340
20230908,151500,4221670350,22250,22300,22300,22150,5933
20230908,151400,4090084550,22250,22250,22300,22250,320
20230908,151300,4082960500,22250,22250,22300,22250,302
20230908,151200,4076235650,22300,22300,22300,22250,238
20230908,151100,4070931000,22300,22300,22300,22300,142
20230908,151000,4067764400,22250,22300,22300,22250,463
20230908,150900,4057448050,22300,22300,22300,22250,951
20230908,150800,4036245900,22300,22250,22300,22250,201
20230908,150700,4031771000,22250,22250,22250,22250,0
20230908,150600,4031771000,22250,22250,22250,22250,300
20230908,150500,4025096000,22250,22250,22300,22250,1030
20230908,150400,4002178450,22250,22300,22300,22250,2217
20230908,150300,3952839350,22300,22300,22300,22300,74
20230908,150200,3951189150,22300,22300,22300,22300,173
20230908,150100,3947331250,22300,22250,22300,22250,1420
20230908,150000,3915736200,22200,22200,22200,22200,4
20230908,145900,3915647400,22200,22200,22200,22200,43
20230908,145800,3914692800,22200,22200,22200,22200,857
20230908,145700,3895667400,22200,22200,22200,22200,1579
20230908,145600,3860613600,22250,22200,22250,22200,53
20230908,145500,3859434500,22200,22250,22250,22200,785
20230908,145400,3842001000,22250,22250,22300,22200,91
20230908,145300,3839976200,22250,22250,22250,22250,288
20230908,145200,3833568200,22250,22250,22250,22200,570
20230908,145100,3820910750,22250,22250,22300,22250,744
20230908,145000,3804350300,22300,22250,22300,22250,146
20230908,144900,3801101750,22250,22250,22250,22200,103
20230908,144800,3798810200,22300,22300,22300,22300,0
20230908,144700,3798810200,22300,22250,22300,22200,557
20230908,144600,3786417100,22250,22250,22300,22200,1093
20230908,144500,3762093750,22250,22250,22300,22250,314
20230908,144400,3755101950,22250,22250,22250,22250,163
20230908,144300,3751475200,22250,22250,22250,22250,0
20230908,144200,3751475200,22250,22300,22300,22250,638
20230908,144100,3737267950,22300,22300,22300,22250,741
20230908,144000,3720779550,22250,22250,22250,22200,1223
20230908,143900,3693568000,22250,22250,22250,22200,242
20230908,143800,3688183750,22200,22250,22250,22200,717
20230908,143700,3672230700,22250,22200,22250,22200,108
20230908,143600,3669828400,22250,22250,22250,22250,115
20230908,143500,3667269650,22250,22200,22250,22200,84
20230908,143400,3665401400,22250,22200,22250,22200,5542
20230908,143300,3542333850,22150,22150,22150,22150,455
20230908,143200,3532255600,22100,22200,22200,22100,2
20230908,143100,3532211300,22100,22150,22150,22100,1121
20230908,143000,3507381400,22100,22100,22100,22100,104
20230908,142900,3505083000,22100,22150,22150,22100,610
20230908,142800,3491574600,22150,22100,22150,22100,176
20230908,142700,3487679450,22150,22150,22150,22100,698
20230908,142600,3472237050,22100,22100,22150,22100,112
20230908,142500,3469759800,22150,22050,22150,22050,712
20230908,142400,3454045000,22150,22150,22150,22150,111
20230908,142300,3451586350,22050,22150,22150,22050,128
20230908,142200,3448757750,22050,22150,22150,22050,972
20230908,142100,3427230200,22150,22100,22200,22100,4513
20230908,142000,3327394700,22050,22050,22050,22050,61
20230908,141900,3326049650,22050,22050,22050,22050,93
20230908,141800,3323999000,22050,22050,22100,22050,550
20230908,141700,3311864550,22050,22100,22100,22050,91
20230908,141600,3309857400,22100,22050,22100,22050,71
20230908,141500,3308291700,22100,22050,22100,22050,292
20230908,141400,3301853000,22050,22050,22100,22050,476
20230908,141300,3291336850,22100,22050,22100,22050,16
20230908,141200,3290983300,22100,22100,22100,22000,3218
20230908,141100,3220047750,22100,22100,22100,22100,501
20230908,141000,3208975650,22100,22100,22100,22100,235
20230908,140900,3203782150,22100,22050,22150,22050,260
20230908,140800,3198034600,22050,22100,22150,22050,86
20230908,140700,3196132150,22050,22100,22100,22050,471
20230908,140600,3185726150,22050,22100,22100,22050,465
20230908,140500,3175453300,22100,22050,22100,22050,308
20230908,140400,3168650850,22050,22050,22050,22050,111
20230908,140300,3166203300,22100,22050,22100,22050,439
20230908,140200,3156505750,22100,22100,22100,22050,566
20230908,140100,3144012350,22100,22050,22100,22050,329
20230908,140000,3136750100,22050,22100,22100,22050,80
20230908,135900,3134985250,22100,22050,22100,22050,74
20230908,135800,3133353300,22100,22100,22100,22050,76
20230908,135700,3131676700,22050,22050,22050,22050,5
20230908,135600,3131566450,22050,22150,22150,22050,182
20230908,135500,3127541350,22050,22050,22100,22050,1187
20230908,135400,3101311850,22050,22100,22100,22050,121
20230908,135300,3098641050,22050,22100,22100,22050,2043
20230908,135200,3053493850,22100,22100,22100,22100,307
20230908,135100,3046709150,22100,22100,22100,22100,402
20230908,135000,3037824950,22150,22100,22150,22100,1093
20230908,134900,3013669550,22100,22100,22100,22100,106
20230908,134800,3011326950,22100,22100,22100,22100,165
20230908,134700,3007680450,22100,22100,22100,22100,64
20230908,134600,3006266050,22100,22100,22100,22100,2
20230908,134500,3006221850,22100,22100,22100,22100,172
20230908,134400,3002420650,22150,22100,22150,22100,204
20230908,134300,2997909900,22100,22100,22100,22100,503
20230908,134200,2986793600,22150,22100,22150,22100,350
20230908,134100,2979058550,22100,22100,22100,22100,107
20230908,134000,2976693850,22100,22100,22100,22100,188
20230908,133900,2972539050,22100,22100,22100,22100,182
20230908,133800,2968516850,22100,22100,22100,22100,59
20230908,133700,2967212950,22100,22100,22100,22100,62
20230908,133600,2965842750,22100,22100,22100,22100,66
20230908,133500,2964384150,22100,22100,22100,22100,372
20230908,133400,2956162950,22100,22100,22100,22100,186
20230908,133300,2952052350,22100,22100,22100,22100,412
20230908,133200,2942947150,22100,22100,22100,22100,83
20230908,133100,2941112850,22100,22100,22100,22100,363
20230908,133000,2933090550,22150,22100,22150,22100,131
20230908,132900,2930192000,22150,22150,22150,22100,74
20230908,132800,2928553050,22150,22150,22200,22150,569
20230908,132700,2915949400,22150,22150,22150,22150,89
20230908,132600,2913978050,22150,22150,22150,22150,63
20230908,132500,2912582600,22200,22150,22200,22150,379
20230908,132400,2904182750,22150,22150,22150,22150,3
20230908,132300,2904116300,22150,22150,22150,22150,60
20230908,132200,2902787300,22150,22150,22150,22150,68
20230908,132100,2901281100,22150,22150,22150,22150,71
20230908,132000,2899708450,22150,22150,22150,22150,100
20230908,131900,2897493450,22150,22150,22200,22150,162
20230908,131800,2893903800,22150,22150,22200,22150,1841
20230908,131700,2853125600,22150,22100,22150,22100,3002
20230908,131600,2786634800,22100,22100,22150,22100,241
20230908,131500,2781308600,22100,22100,22150,22100,447
20230908,131400,2771429850,22100,22100,22100,22100,605
20230908,131300,2758059350,22100,22150,22150,22100,233
20230908,131200,2752909900,22100,22100,22100,22100,113
20230908,131100,2750412600,22100,22100,22100,22100,380
20230908,131000,2742014600,22100,22150,22150,22100,76
20230908,130900,2740334500,22150,22100,22150,22100,75
20230908,130800,2738676300,22150,22150,22150,22100,99
20230908,130700,2736487000,22100,22100,22150,22100,143
20230908,130600,2733326100,22150,22100,22150,22100,367
20230908,130500,2725205900,22100,22100,22150,22100,70
20230908,130400,2723658850,22100,22100,22100,22100,205
20230908,130300,2719128350,22150,22100,22150,22100,340
20230908,130200,2711613800,22100,22100,22100,22100,96
20230908,130100,2709492200,22100,22100,22150,22100,174
20230908,130000,2705644650,22150,22100,22150,22100,386
20230908,125900,2697113800,22150,22150,22150,22100,407
20230908,125800,2688115750,22100,22100,22150,22100,600
20230908,125700,2674852400,22150,22150,22150,22150,3
20230908,125600,2674785950,22100,22150,22150,22100,110
20230908,125500,2672353200,22100,22100,22150,22100,263
20230908,125400,2666530900,22100,22100,22150,22100,609
20230908,125300,2653070250,22100,22100,22100,22100,71
20230908,125200,2651501150,22150,22100,22150,22100,103
20230908,125100,2649222600,22100,22100,22100,22100,3
20230908,125000,2649156300,22100,22100,22100,22100,364
20230908,124900,2641111900,22100,22100,22150,22100,194
20230908,124800,2636818450,22100,22100,22100,22100,165
20230908,124700,2633171950,22100,22100,22100,22100,188
20230908,124600,2629017150,22100,22100,22150,22100,94
20230908,124500,2626936800,22100,22100,22100,22100,88
20230908,124400,2624992000,22100,22100,22100,22100,176
20230908,124300,2621102400,22150,22150,22150,22150,307
20230908,124200,2614302350,22150,22150,22150,22150,170
20230908,124100,2610536850,22150,22200,22200,22100,665
20230908,124000,2595818100,22150,22150,22200,22150,383
20230908,123900,2587334500,22150,22150,22150,22150,347
20230908,123800,2579648450,22150,22200,22200,22150,182
20230908,123700,2575612200,22100,22150,22200,22100,301
20230908,123600,2568946200,22200,22100,22200,22100,107
20230908,123500,2566579350,22100,22100,22200,22100,232
20230908,123400,2561431450,22100,22100,22100,22100,64
20230908,123300,2560017050,22100,22150,22150,22100,766
20230908,123200,2543063050,22150,22150,22150,22100,362
20230908,123100,2535044950,22100,22100,22100,22100,106
20230908,123000,2532702350,22100,22100,22200,22100,63
20230908,122900,2531309750,22100,22100,22100,22100,1
20230908,122800,2531287650,22100,22200,22200,22100,543
20230908,122700,2519243850,22200,22150,22200,22150,526
20230908,122600,2507577450,22200,22100,22200,22100,1625
20230908,122500,2471537200,22100,22150,22150,22100,232
20230908,122400,2466398550,22100,22100,22100,22100,11
20230908,122300,2466155450,22100,22100,22100,22100,66
20230908,122200,2464696850,22100,22100,22150,22100,72
20230908,122100,2463105150,22100,22150,22150,22100,353
20230908,122000,2455289650,22150,22150,22150,22100,73
20230908,121900,2453675700,22150,22100,22150,22100,155
20230908,121800,2450245600,22100,22150,22150,22100,272
20230908,121700,2444221000,22150,22100,22150,22100,244
20230908,121600,2438819250,22100,22100,22100,22100,142
20230908,121500,2435681050,22200,22100,22200,22050,61
20230908,121400,2434332900,22150,22150,22150,22150,872
20230908,121300,2415018100,22150,22050,22150,22050,429
20230908,121200,2405516650,22100,22150,22150,22100,670
20230908,121100,2390707900,22100,22100,22100,22100,86
20230908,121000,2388807300,22100,22100,22150,22100,359
20230908,120900,2380858550,22100,22100,22100,22100,70
20230908,120800,2379311550,22100,22100,22150,22100,97
20230908,120700,2377166100,22100,22100,22100,22100,0
20230908,120600,2377166100,22100,22100,22100,22100,81
20230908,120500,2375376000,22100,22100,22100,22100,57
20230908,120400,2374116300,22100,22150,22150,22100,90
20230908,120300,2372127250,22150,22150,22150,22150,371
20230908,120200,2363909600,22150,22150,22150,22150,77
20230908,120100,2362204050,22200,22150,22200,22150,168
20230908,120000,2358482750,22150,22150,22150,22150,55
20230908,115900,2357264500,22150,22200,22200,22150,74
20230908,115800,2355625100,22200,22100,22200,22100,2666
20230908,115700,2296596650,22100,22100,22100,22100,68
20230908,115600,2295093850,22100,22100,22100,22100,121
20230908,115500,2292419750,22100,22100,22100,22100,110
20230908,115400,2289988750,22100,22150,22150,22100,143
20230908,115300,2286824600,22100,22100,22100,22100,235
20230908,115200,2281631100,22100,22100,22150,22100,245
20230908,115100,2276215200,22100,22100,22100,22100,1
20230908,115000,2276193100,22100,22100,22100,22100,158
20230908,114900,2272701300,22100,22050,22100,22050,69
20230908,114800,2271176550,22100,22100,22100,22050,200
20230908,114700,2266759600,22100,22100,22150,22050,504
20230908,114600,2255624600,22100,22100,22100,22050,187
20230908,114500,2251491950,22150,22100,22150,22100,946
20230908,114400,2230583650,22050,22100,22100,22050,565
20230908,114300,2218102500,22050,22050,22050,22050,60
20230908,114200,2216779500,22050,22050,22050,22050,69
20230908,114100,2215258050,22050,22050,22050,22050,119
20230908,114000,2212634100,22000,22000,22050,22000,123
20230908,113900,2209922150,22000,22000,22100,22000,103
20230908,113800,2207653550,22050,22050,22050,22050,687
20230908,113700,2192505200,22100,22100,22100,22050,89
20230908,113600,2190541700,22000,22100,22100,22000,242
20230908,113500,2185199500,22100,22000,22100,22000,39
20230908,113400,2184340400,22050,22050,22050,22050,614
20230908,113300,2170801700,22000,22050,22050,22000,559
20230908,113200,2158478700,22100,22100,22150,22100,1084
20230908,113100,2134520550,22100,22100,22150,22100,105
20230908,113000,2132200000,22100,22100,22150,22100,181
20230908,112900,2128194350,22100,22150,22150,22100,360
20230908,112800,2120220450,22100,22150,22150,22100,204
20230908,112700,2115704850,22150,22100,22150,22100,72
20230908,112600,2114113500,22150,22150,22150,22100,619
20230908,112500,2100424800,22100,22150,22150,22100,72
20230908,112400,2098833350,22150,22000,22150,22000,6241
20230908,112300,1960953000,22000,22000,22050,22000,101
20230908,112200,1958729250,22050,22050,22050,22000,1005
20230908,112100,1936576700,22000,22000,22050,22000,151
20230908,112000,1933252800,22000,22000,22000,22000,1095
20230908,111900,1909162800,22050,22000,22050,22000,179
20230908,111800,1905222550,22000,22000,22000,22000,6
20230908,111700,1905090550,22050,22000,22050,22000,204
20230908,111600,1900601150,22000,22000,22050,22000,62
20230908,111500,1899237100,22050,22000,22050,22000,372
20230908,111400,1891050600,22000,22000,22000,22000,63
20230908,111300,1889664600,22050,22000,22050,22000,294
20230908,111200,1883195900,22000,22000,22050,22000,408
20230908,111100,1874218150,22000,22000,22000,22000,60
20230908,111000,1872898150,22000,22000,22050,22000,101
20230908,110900,1870674400,22000,22000,22050,22000,1911
20230908,110800,1828632300,22050,22000,22050,22000,432
20230908,110700,1819126500,22000,22050,22050,22000,353
20230908,110600,1811360450,22000,22050,22050,22000,1716
20230908,110500,1773545650,22050,22050,22100,22050,359
20230908,110400,1765628700,22100,22050,22100,22050,84
20230908,110300,1763775200,22050,22050,22100,22050,142
20230908,110200,1760640300,22100,22100,22100,22050,831
20230908,110100,1742311000,22050,22050,22100,22050,93
20230908,110000,1740258800,22100,22100,22100,22050,295
20230908,105900,1733744800,22100,22100,22100,22050,130
20230908,105800,1730874650,22050,22050,22050,22050,68
20230908,105700,1729375250,22050,22050,22100,22050,147
20230908,105600,1726132150,22100,22050,22100,22050,134
20230908,105500,1723175800,22050,22100,22100,22050,215
20230908,105400,1718432600,22050,22100,22100,22050,172
20230908,105300,1714639950,22100,22050,22100,22050,568
20230908,105200,1702115500,22100,22050,22100,22050,87
20230908,105100,1700195800,22100,22100,22100,22050,85
20230908,105000,1698317450,22050,22100,22100,22050,1065
20230908,104900,1674830400,22100,22100,22150,22100,907
20230908,104800,1654784450,22150,22100,22150,22100,96
20230908,104700,1652661300,22100,22150,22150,22100,63
20230908,104600,1651268950,22150,22100,22150,22100,193
20230908,104500,1646999950,22100,22100,22200,22100,229
20230908,104400,1641938950,22100,22200,22200,22050,2873
20230908,104300,1578494650,22150,22150,22150,22150,120
20230908,104200,1575836650,22150,22150,22200,22150,464
20230908,104100,1565559000,22150,22200,22200,22150,103
20230908,104000,1563275750,22200,22200,22200,22150,28
20230908,103900,1562654200,22150,22150,22150,22150,469
20230908,103800,1552265850,22150,22250,22250,22150,1537
20230908,103700,1518150300,22250,22200,22250,22200,344
20230908,103600,1510513450,22200,22250,22250,22200,765
20230908,103500,1493496100,22250,22250,22250,22250,61
20230908,103400,1492138850,22250,22250,22350,22250,1091
20230908,103300,1467793500,22250,22250,22250,22250,70
20230908,103200,1466236000,22300,22300,22300,22250,2638
20230908,103100,1407412350,22250,22250,22250,22250,130
20230908,103000,1404519850,22300,22250,22300,22250,95
20230908,102900,1402404200,22250,22250,22250,22250,153
20230908,102800,1398999950,22250,22250,22250,22250,238
20230908,102700,1393704450,22300,22300,22300,22250,200
20230908,102600,1389247450,22300,22300,22300,22250,479
20230908,102500,1378572550,22250,22300,22350,22250,1344
20230908,102400,1348556550,22250,22250,22250,22250,9
20230908,102300,1348356300,22300,22300,22300,22300,1267
20230908,102200,1320102200,22300,22350,22350,22300,189
20230908,102100,1315885700,22350,22250,22350,22250,436
20230908,102000,1306162800,22250,22300,22300,22250,485
20230908,101900,1295359850,22300,22250,22300,22250,102
20230908,101800,1293088850,22250,22300,22300,22250,116
20230908,101700,1290504650,22250,22250,22250,22250,3
20230908,101600,1290437900,22250,22350,22350,22250,2329
20230908,101500,1238494000,22350,22350,22350,22300,36
20230908,101400,1237689550,22350,22300,22350,22300,1707
20230908,101300,1199608050,22250,22250,22250,22250,115
20230908,101200,1197049300,22200,22250,22250,22200,276
20230908,101100,1190908350,22250,22250,22250,22200,564
20230908,101000,1178359450,22250,22250,22300,22250,362
20230908,100900,1170291000,22250,22250,22250,22250,22
20230908,100800,1169801500,22250,22250,22250,22200,432
20230908,100700,1160189650,22250,22300,22300,22200,31
20230908,100600,1159498500,22300,22250,22300,22200,562
20230908,100500,1147003300,22250,22250,22300,22250,263
20230908,100400,1141142400,22250,22200,22300,22200,2117
20230908,100300,1094039150,22200,22200,22200,22200,2
20230908,100200,1093994750,22250,22200,22250,22200,193
20230908,100100,1089708600,22250,22200,22250,22200,4
20230908,100000,1089619750,22200,22200,22250,22200,863
20230908,095900,1070460250,22200,22250,22250,22200,392
20230908,095800,1061756850,22200,22200,22250,22200,23
20230908,095700,1061245250,22200,22200,22250,22200,71
20230908,095600,1059668050,22200,22250,22250,22200,126
20230908,095500,1056869550,22200,22250,22250,22200,76
20230908,095400,1055178650,22250,22250,22250,22200,110
20230908,095300,1052734300,22250,22200,22250,22200,368
20230908,095200,1044560850,22200,22200,22250,22200,513
20230908,095100,1033172200,22200,22200,22250,22200,188
20230908,095000,1028996800,22250,22250,22250,22200,413
20230908,094900,1019807600,22250,22300,22300,22250,484
20230908,094800,1009018500,22350,22350,22350,22300,390
20230908,094700,1000319750,22350,22350,22350,22300,162
20230908,094600,996705300,22350,22300,22350,22300,414
20230908,094500,987473000,22300,22300,22350,22300,538
20230908,094400,975469950,22300,22300,22350,22300,699
20230908,094300,959855250,22300,22350,22350,22300,690
20230908,094200,944440050,22300,22300,22350,22300,65
20230908,094100,942990450,22350,22250,22350,22250,1825
20230908,094000,902252950,22300,22300,22350,22250,938
20230908,093900,881335500,22350,22350,22350,22350,438
20230908,093800,871546200,22350,22300,22400,22300,3347
20230908,093700,796767750,22300,22300,22350,22300,715
20230908,093600,780823150,22300,22300,22350,22300,2847
20230908,093500,717334700,22300,22250,22300,22250,225
20230908,093400,712327950,22250,22250,22300,22250,56
20230908,093300,711081900,22300,22250,22300,22250,1572
20230908,093200,676027750,22300,22250,22300,22250,94
20230908,093100,673935500,22250,22250,22300,22250,337
20230908,093000,666437150,22250,22200,22250,22200,16
20230908,092900,666081850,22200,22250,22250,22200,780
20230908,092800,648726900,22250,22300,22300,22250,486
20230908,092700,637891900,22250,22300,22300,22250,633
20230908,092600,623794950,22300,22250,22300,22250,1119
20230908,092500,598841650,22300,22200,22300,22200,219
20230908,092400,593967550,22200,22200,22250,22200,349
20230908,092300,586214750,22250,22200,22300,22200,1071
20230908,092200,562373350,22250,22300,22300,22200,445
20230908,092100,552471250,22300,22300,22350,22300,715
20230908,092000,536526700,22300,22300,22350,22300,79
20230908,091900,534763100,22250,22300,22350,22250,816
20230908,091800,516546450,22300,22300,22300,22250,40
20230908,091700,515654600,22300,22300,22350,22250,608
20230908,091600,502093500,22250,22200,22250,22200,418
20230908,091500,492797400,22200,22250,22250,22150,269
20230908,091400,486823650,22250,22250,22250,22200,82
20230908,091300,484999300,22300,22300,22300,22300,1613
20230908,091200,449029400,22300,22300,22300,22300,5
20230908,091100,448917900,22300,22250,22300,22250,902
20230908,091000,428827750,22250,22250,22250,22250,227
20230908,090900,423777000,22250,22300,22300,22000,3707
20230908,090800,341640250,22300,22200,22300,22100,2007
20230908,090700,297006200,22200,22300,22300,22200,682
20230908,090600,281831600,22300,22250,22350,22250,3547
20230908,090500,202748700,22200,22050,22250,22050,1099
20230908,090400,178379850,21900,22200,22200,21900,1947
20230908,090300,135584500,22050,22250,22250,22050,668
20230908,090200,120817300,22250,22100,22250,22050,2171
20230908,090100,72722250,22000,22150,22150,22000,824
20230908,090000,54499050,22150,21950,22150,21950,2475