KissMeData/417010/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205200,2519238500,21250,21250,21250,21250,388
20230822,205100,2519238500,21250,21250,21250,21250,0
20230822,205000,2519238500,21250,21250,21250,21250,0
20230822,204900,2519238500,21250,21250,21250,21250,0
20230822,204800,2519238500,21250,21250,21250,21250,0
20230822,204700,2519238500,21250,21250,21250,21250,0
20230822,204600,2519238500,21250,21250,21250,21250,0
20230822,204500,2519238500,21250,21250,21250,21250,0
20230822,204400,2519238500,21250,21250,21250,21250,0
20230822,204300,2519238500,21250,21250,21250,21250,0
20230822,204200,2519238500,21250,21250,21250,21250,0
20230822,204100,2519238500,21250,21250,21250,21250,0
20230822,204000,2519238500,21250,21250,21250,21250,0
20230822,203900,2519238500,21250,21250,21250,21250,0
20230822,203800,2519238500,21250,21250,21250,21250,0
20230822,203700,2519238500,21250,21250,21250,21250,0
20230822,203600,2519238500,21250,21250,21250,21250,0
20230822,203500,2519238500,21250,21250,21250,21250,0
20230822,203400,2519238500,21250,21250,21250,21250,0
20230822,203300,2519238500,21250,21250,21250,21250,0
20230822,203200,2519238500,21250,21250,21250,21250,0
20230822,203100,2519238500,21250,21250,21250,21250,0
20230822,203000,2519238500,21250,21250,21250,21250,0
20230822,202900,2519238500,21250,21250,21250,21250,0
20230822,202800,2519238500,21250,21250,21250,21250,0
20230822,202700,2519238500,21250,21250,21250,21250,0
20230822,202600,2519238500,21250,21250,21250,21250,0
20230822,202500,2519238500,21250,21250,21250,21250,0
20230822,202400,2519238500,21250,21250,21250,21250,0
20230822,202300,2519238500,21250,21250,21250,21250,0
20230822,202200,2519238500,21250,21250,21250,21250,388
20230822,202100,2519238500,21250,21250,21250,21250,0
20230822,202000,2519238500,21250,21250,21250,21250,0
20230822,201900,2519238500,21250,21250,21250,21250,0
20230822,201800,2519238500,21250,21250,21250,21250,0
20230822,201700,2519238500,21250,21250,21250,21250,0
20230822,201600,2519238500,21250,21250,21250,21250,0
20230822,201500,2519238500,21250,21250,21250,21250,0
20230822,201400,2519238500,21250,21250,21250,21250,0
20230822,201300,2519238500,21250,21250,21250,21250,0
20230822,201200,2519238500,21250,21250,21250,21250,0
20230822,201100,2519238500,21250,21250,21250,21250,0
20230822,201000,2519238500,21250,21250,21250,21250,0
20230822,200900,2519238500,21250,21250,21250,21250,0
20230822,200800,2519238500,21250,21250,21250,21250,0
20230822,200700,2519238500,21250,21250,21250,21250,0
20230822,200600,2519238500,21250,21250,21250,21250,0
20230822,200500,2519238500,21250,21250,21250,21250,0
20230822,200400,2519238500,21250,21250,21250,21250,0
20230822,200300,2519238500,21250,21250,21250,21250,0
20230822,200200,2519238500,21250,21250,21250,21250,0
20230822,200100,2519238500,21250,21250,21250,21250,0
20230822,200000,2519238500,21250,21250,21250,21250,0
20230822,195900,2519238500,21250,21250,21250,21250,0
20230822,195800,2519238500,21250,21250,21250,21250,0
20230822,195700,2519238500,21250,21250,21250,21250,0
20230822,195600,2519238500,21250,21250,21250,21250,0
20230822,195500,2519238500,21250,21250,21250,21250,0
20230822,195400,2519238500,21250,21250,21250,21250,0
20230822,195300,2519238500,21250,21250,21250,21250,0
20230822,195200,2519238500,21250,21250,21250,21250,388
20230822,195100,2519238500,21250,21250,21250,21250,0
20230822,195000,2519238500,21250,21250,21250,21250,0
20230822,194900,2519238500,21250,21250,21250,21250,0
20230822,194800,2519238500,21250,21250,21250,21250,0
20230822,194700,2519238500,21250,21250,21250,21250,0
20230822,194600,2519238500,21250,21250,21250,21250,0
20230822,194500,2519238500,21250,21250,21250,21250,0
20230822,194400,2519238500,21250,21250,21250,21250,0
20230822,194300,2519238500,21250,21250,21250,21250,0
20230822,194200,2519238500,21250,21250,21250,21250,0
20230822,194100,2519238500,21250,21250,21250,21250,0
20230822,194000,2519238500,21250,21250,21250,21250,0
20230822,193900,2519238500,21250,21250,21250,21250,0
20230822,193800,2519238500,21250,21250,21250,21250,0
20230822,193700,2519238500,21250,21250,21250,21250,0
20230822,193600,2519238500,21250,21250,21250,21250,0
20230822,193500,2519238500,21250,21250,21250,21250,0
20230822,193400,2519238500,21250,21250,21250,21250,0
20230822,193300,2519238500,21250,21250,21250,21250,0
20230822,193200,2519238500,21250,21250,21250,21250,0
20230822,193100,2519238500,21250,21250,21250,21250,0
20230822,193000,2519238500,21250,21250,21250,21250,0
20230822,192900,2519238500,21250,21250,21250,21250,0
20230822,192800,2519238500,21250,21250,21250,21250,0
20230822,192700,2519238500,21250,21250,21250,21250,0
20230822,192600,2519238500,21250,21250,21250,21250,0
20230822,192500,2519238500,21250,21250,21250,21250,0
20230822,192400,2519238500,21250,21250,21250,21250,0
20230822,192300,2519238500,21250,21250,21250,21250,0
20230822,192200,2519238500,21250,21250,21250,21250,388
20230822,192100,2519238500,21250,21250,21250,21250,0
20230822,192000,2519238500,21250,21250,21250,21250,0
20230822,191900,2519238500,21250,21250,21250,21250,0
20230822,191800,2519238500,21250,21250,21250,21250,0
20230822,191700,2519238500,21250,21250,21250,21250,0
20230822,191600,2519238500,21250,21250,21250,21250,0
20230822,191500,2519238500,21250,21250,21250,21250,0
20230822,191400,2519238500,21250,21250,21250,21250,0
20230822,191300,2519238500,21250,21250,21250,21250,0
20230822,191200,2519238500,21250,21250,21250,21250,0
20230822,191100,2519238500,21250,21250,21250,21250,0
20230822,191000,2519238500,21250,21250,21250,21250,0
20230822,190900,2519238500,21250,21250,21250,21250,0
20230822,190800,2519238500,21250,21250,21250,21250,0
20230822,190700,2519238500,21250,21250,21250,21250,0
20230822,190600,2519238500,21250,21250,21250,21250,0
20230822,190500,2519238500,21250,21250,21250,21250,0
20230822,190400,2519238500,21250,21250,21250,21250,0
20230822,190300,2519238500,21250,21250,21250,21250,0
20230822,190200,2519238500,21250,21250,21250,21250,0
20230822,190100,2519238500,21250,21250,21250,21250,0
20230822,190000,2519238500,21250,21250,21250,21250,0
20230822,185900,2519238500,21250,21250,21250,21250,0
20230822,185800,2519238500,21250,21250,21250,21250,0
20230822,185700,2519238500,21250,21250,21250,21250,0
20230822,185600,2519238500,21250,21250,21250,21250,0
20230822,185500,2519238500,21250,21250,21250,21250,0
20230822,185400,2519238500,21250,21250,21250,21250,0
20230822,185300,2519238500,21250,21250,21250,21250,0
20230822,185200,2519238500,21250,21250,21250,21250,388
20230822,185100,2519238500,21250,21250,21250,21250,0
20230822,185000,2519238500,21250,21250,21250,21250,0
20230822,184900,2519238500,21250,21250,21250,21250,0
20230822,184800,2519238500,21250,21250,21250,21250,0
20230822,184700,2519238500,21250,21250,21250,21250,0
20230822,184600,2519238500,21250,21250,21250,21250,0
20230822,184500,2519238500,21250,21250,21250,21250,0
20230822,184400,2519238500,21250,21250,21250,21250,0
20230822,184300,2519238500,21250,21250,21250,21250,0
20230822,184200,2519238500,21250,21250,21250,21250,0
20230822,184100,2519238500,21250,21250,21250,21250,0
20230822,184000,2519238500,21250,21250,21250,21250,0
20230822,183900,2519238500,21250,21250,21250,21250,0
20230822,183800,2519238500,21250,21250,21250,21250,0
20230822,183700,2519238500,21250,21250,21250,21250,0
20230822,183600,2519238500,21250,21250,21250,21250,0
20230822,183500,2519238500,21250,21250,21250,21250,0
20230822,183400,2519238500,21250,21250,21250,21250,0
20230822,183300,2519238500,21250,21250,21250,21250,0
20230822,183200,2519238500,21250,21250,21250,21250,0
20230822,183100,2519238500,21250,21250,21250,21250,0
20230822,183000,2519238500,21250,21250,21250,21250,0
20230822,182900,2519238500,21250,21250,21250,21250,0
20230822,182800,2519238500,21250,21250,21250,21250,0
20230822,182700,2519238500,21250,21250,21250,21250,0
20230822,182600,2519238500,21250,21250,21250,21250,0
20230822,182500,2519238500,21250,21250,21250,21250,0
20230822,182400,2519238500,21250,21250,21250,21250,0
20230822,182300,2519238500,21250,21250,21250,21250,0
20230822,182200,2519238500,21250,21250,21250,21250,388
20230822,182100,2519238500,21250,21250,21250,21250,0
20230822,182000,2519238500,21250,21250,21250,21250,0
20230822,181900,2519238500,21250,21250,21250,21250,0
20230822,181800,2519238500,21250,21250,21250,21250,0
20230822,181700,2519238500,21250,21250,21250,21250,0
20230822,181600,2519238500,21250,21250,21250,21250,0
20230822,181500,2519238500,21250,21250,21250,21250,0
20230822,181400,2519238500,21250,21250,21250,21250,0
20230822,181300,2519238500,21250,21250,21250,21250,0
20230822,181200,2519238500,21250,21250,21250,21250,0
20230822,181100,2519238500,21250,21250,21250,21250,0
20230822,181000,2519238500,21250,21250,21250,21250,0
20230822,180900,2519238500,21250,21250,21250,21250,0
20230822,180800,2519238500,21250,21250,21250,21250,0
20230822,180700,2519238500,21250,21250,21250,21250,0
20230822,180600,2519238500,21250,21250,21250,21250,0
20230822,180500,2519238500,21250,21250,21250,21250,0
20230822,180400,2519238500,21250,21250,21250,21250,0
20230822,180300,2519238500,21250,21250,21250,21250,0
20230822,180200,2519238500,21250,21250,21250,21250,0
20230822,180100,2519238500,21250,21250,21250,21250,0
20230822,180000,2519238500,21250,21250,21250,21250,0
20230822,175900,2519238500,21250,21250,21250,21250,0
20230822,175800,2519238500,21250,21250,21250,21250,0
20230822,175700,2519238500,21250,21250,21250,21250,0
20230822,175600,2519238500,21250,21250,21250,21250,0
20230822,175500,2519238500,21250,21250,21250,21250,0
20230822,175400,2519238500,21250,21250,21250,21250,0
20230822,175300,2519238500,21250,21250,21250,21250,0
20230822,175200,2519238500,21250,21250,21250,21250,388
20230822,175100,2519238500,21250,21250,21250,21250,0
20230822,175000,2519238500,21250,21250,21250,21250,0
20230822,174900,2519238500,21250,21250,21250,21250,0
20230822,174800,2519238500,21250,21250,21250,21250,0
20230822,174700,2519238500,21250,21250,21250,21250,0
20230822,174600,2519238500,21250,21250,21250,21250,0
20230822,174500,2519238500,21250,21250,21250,21250,0
20230822,174400,2519238500,21250,21250,21250,21250,0
20230822,174300,2519238500,21250,21250,21250,21250,0
20230822,174200,2519238500,21250,21250,21250,21250,0
20230822,174100,2519238500,21250,21250,21250,21250,0
20230822,174000,2519238500,21250,21250,21250,21250,0
20230822,173900,2519238500,21250,21250,21250,21250,0
20230822,173800,2519238500,21250,21250,21250,21250,0
20230822,173700,2519238500,21250,21250,21250,21250,0
20230822,173600,2519238500,21250,21250,21250,21250,0
20230822,173500,2519238500,21250,21250,21250,21250,0
20230822,173400,2519238500,21250,21250,21250,21250,0
20230822,173300,2519238500,21250,21250,21250,21250,0
20230822,173200,2519238500,21250,21250,21250,21250,0
20230822,173100,2519238500,21250,21250,21250,21250,0
20230822,173000,2519238500,21250,21250,21250,21250,0
20230822,172900,2519238500,21250,21250,21250,21250,0
20230822,172800,2519238500,21250,21250,21250,21250,0
20230822,172700,2519238500,21250,21250,21250,21250,0
20230822,172600,2519238500,21250,21250,21250,21250,0
20230822,172500,2519238500,21250,21250,21250,21250,0
20230822,172400,2519238500,21250,21250,21250,21250,0
20230822,172300,2519238500,21250,21250,21250,21250,0
20230822,172200,2519238500,21250,21250,21250,21250,388
20230822,172100,2519238500,21250,21250,21250,21250,0
20230822,172000,2519238500,21250,21250,21250,21250,0
20230822,171900,2519238500,21250,21250,21250,21250,0
20230822,171800,2519238500,21250,21250,21250,21250,0
20230822,171700,2519238500,21250,21250,21250,21250,0
20230822,171600,2519238500,21250,21250,21250,21250,0
20230822,171500,2519238500,21250,21250,21250,21250,0
20230822,171400,2519238500,21250,21250,21250,21250,0
20230822,171300,2519238500,21250,21250,21250,21250,0
20230822,171200,2519238500,21250,21250,21250,21250,0
20230822,171100,2519238500,21250,21250,21250,21250,0
20230822,171000,2519238500,21250,21250,21250,21250,0
20230822,170900,2519238500,21250,21250,21250,21250,0
20230822,170800,2519238500,21250,21250,21250,21250,0
20230822,170700,2519238500,21250,21250,21250,21250,0
20230822,170600,2519238500,21250,21250,21250,21250,0
20230822,170500,2519238500,21250,21250,21250,21250,0
20230822,170400,2519238500,21250,21250,21250,21250,0
20230822,170300,2519238500,21250,21250,21250,21250,0
20230822,170200,2519238500,21250,21250,21250,21250,0
20230822,170100,2519238500,21250,21250,21250,21250,0
20230822,170000,2519238500,21250,21250,21250,21250,0
20230822,165900,2519238500,21250,21250,21250,21250,0
20230822,165800,2519238500,21250,21250,21250,21250,0
20230822,165700,2519238500,21250,21250,21250,21250,0
20230822,165600,2519238500,21250,21250,21250,21250,0
20230822,165500,2519238500,21250,21250,21250,21250,0
20230822,165400,2519238500,21250,21250,21250,21250,0
20230822,165300,2519238500,21250,21250,21250,21250,0
20230822,165200,2519238500,21250,21250,21250,21250,388
20230822,165100,2519238500,21250,21250,21250,21250,0
20230822,165000,2519238500,21250,21250,21250,21250,0
20230822,164900,2519238500,21250,21250,21250,21250,0
20230822,164800,2519238500,21250,21250,21250,21250,0
20230822,164700,2519238500,21250,21250,21250,21250,0
20230822,164600,2519238500,21250,21250,21250,21250,0
20230822,164500,2519238500,21250,21250,21250,21250,0
20230822,164400,2519238500,21250,21250,21250,21250,0
20230822,164300,2519238500,21250,21250,21250,21250,0
20230822,164200,2519238500,21250,21250,21250,21250,0
20230822,164100,2519238500,21250,21250,21250,21250,0
20230822,164000,2519238500,21250,21250,21250,21250,0
20230822,163900,2519238500,21250,21250,21250,21250,0
20230822,163800,2519238500,21250,21250,21250,21250,0
20230822,163700,2519238500,21250,21250,21250,21250,0
20230822,163600,2519238500,21250,21250,21250,21250,0
20230822,163500,2519238500,21250,21250,21250,21250,0
20230822,163400,2519238500,21250,21250,21250,21250,0
20230822,163300,2519238500,21250,21250,21250,21250,0
20230822,163200,2519238500,21250,21250,21250,21250,0
20230822,163100,2519238500,21250,21250,21250,21250,0
20230822,163000,2519238500,21250,21250,21250,21250,0
20230822,162900,2519238500,21250,21250,21250,21250,0
20230822,162800,2519238500,21250,21250,21250,21250,0
20230822,162700,2519238500,21250,21250,21250,21250,0
20230822,162600,2519238500,21250,21250,21250,21250,0
20230822,162500,2519238500,21250,21250,21250,21250,0
20230822,162400,2519238500,21250,21250,21250,21250,0
20230822,162300,2519238500,21250,21250,21250,21250,0
20230822,162200,2519238500,21250,21250,21250,21250,388
20230822,162100,2519238500,21250,21250,21250,21250,0
20230822,162000,2519238500,21250,21250,21250,21250,0
20230822,161900,2519238500,21250,21250,21250,21250,0
20230822,161800,2519238500,21250,21250,21250,21250,0
20230822,161700,2519238500,21250,21250,21250,21250,0
20230822,161600,2519238500,21250,21250,21250,21250,0
20230822,161500,2519238500,21250,21250,21250,21250,0
20230822,161400,2519238500,21250,21250,21250,21250,0
20230822,161300,2519238500,21250,21250,21250,21250,0
20230822,161200,2519238500,21250,21250,21250,21250,0
20230822,161100,2519238500,21250,21250,21250,21250,0
20230822,161000,2519238500,21250,21250,21250,21250,0
20230822,160900,2519238500,21250,21250,21250,21250,0
20230822,160800,2519238500,21250,21250,21250,21250,0
20230822,160700,2519238500,21250,21250,21250,21250,0
20230822,160600,2519238500,21250,21250,21250,21250,0
20230822,160500,2519238500,21250,21250,21250,21250,0
20230822,160400,2519238500,21250,21250,21250,21250,0
20230822,160300,2519238500,21250,21250,21250,21250,0
20230822,160200,2519238500,21250,21250,21250,21250,0
20230822,160100,2519238500,21250,21250,21250,21250,0
20230822,160000,2519238500,21250,21250,21250,21250,0
20230822,155900,2519238500,21250,21250,21250,21250,0
20230822,155800,2519238500,21250,21250,21250,21250,0
20230822,155700,2519238500,21250,21250,21250,21250,0
20230822,155600,2519238500,21250,21250,21250,21250,0
20230822,155500,2519238500,21250,21250,21250,21250,0
20230822,155400,2519238500,21250,21250,21250,21250,0
20230822,155300,2519238500,21250,21250,21250,21250,0
20230822,155200,2519238500,21250,21250,21250,21250,388
20230822,155100,2519238500,21250,21250,21250,21250,0
20230822,155000,2519238500,21250,21250,21250,21250,0
20230822,154900,2519238500,21250,21250,21250,21250,0
20230822,154800,2519238500,21250,21250,21250,21250,0
20230822,154700,2519238500,21250,21250,21250,21250,0
20230822,154600,2519238500,21250,21250,21250,21250,0
20230822,154500,2519238500,21250,21250,21250,21250,0
20230822,154400,2519238500,21250,21250,21250,21250,0
20230822,154300,2519238500,21250,21250,21250,21250,0
20230822,154200,2519238500,21250,21250,21250,21250,0
20230822,154100,2519238500,21250,21250,21250,21250,0
20230822,154000,2519238500,21250,21250,21250,21250,0
20230822,153900,2519238500,21250,21250,21250,21250,0
20230822,153800,2519238500,21250,21250,21250,21250,0
20230822,153700,2519238500,21250,21250,21250,21250,0
20230822,153600,2519238500,21250,21250,21250,21250,0
20230822,153500,2519238500,21250,21250,21250,21250,0
20230822,153400,2519238500,21250,21250,21250,21250,0
20230822,153300,2519238500,21250,21250,21250,21250,0
20230822,153200,2519238500,21250,21250,21250,21250,0
20230822,153100,2519238500,21250,21250,21250,21250,0
20230822,153000,2519238500,21250,21250,21250,21250,388
20230822,152900,2510993500,21350,21350,21350,21350,0
20230822,152800,2510993500,21350,21350,21350,21350,0
20230822,152700,2510993500,21350,21350,21350,21350,0
20230822,152600,2510993500,21350,21350,21350,21350,0
20230822,152500,2510993500,21350,21350,21350,21350,0
20230822,152400,2510993500,21350,21350,21350,21350,0
20230822,152300,2510993500,21350,21350,21350,21350,0
20230822,152200,2510993500,21350,21350,21350,21350,0
20230822,152100,2510993500,21350,21350,21350,21350,0
20230822,152000,2510993500,21350,21350,21350,21350,0
20230822,151900,2510993500,21350,21350,21350,21250,185
20230822,151800,2507051200,21300,21250,21300,21200,1203
20230822,151700,2481452750,21300,21300,21300,21300,265
20230822,151600,2475808250,21300,21250,21300,21250,199
20230822,151500,2471571300,21200,21250,21250,21200,540
20230822,151400,2460109950,21250,21250,21300,21250,196
20230822,151300,2455941950,21300,21250,21300,21250,145
20230822,151200,2452860100,21250,21300,21300,21250,39
20230822,151100,2452031150,21300,21250,21300,21250,174
20230822,151000,2448325100,21250,21250,21300,21250,251
20230822,150900,2442990350,21250,21250,21250,21250,197
20230822,150800,2438804100,21200,21200,21200,21200,0
20230822,150700,2438804100,21200,21200,21200,21200,0
20230822,150600,2438804100,21200,21250,21250,21200,445
20230822,150500,2429348600,21250,21250,21250,21250,504
20230822,150400,2418638600,21250,21250,21250,21250,35
20230822,150300,2417894850,21250,21250,21250,21250,13
20230822,150200,2417618600,21250,21250,21250,21250,0
20230822,150100,2417618600,21250,21250,21250,21250,576
20230822,150000,2405378600,21250,21200,21250,21200,166
20230822,145900,2401859350,21250,21250,21250,21250,543
20230822,145800,2390320600,21300,21250,21350,21250,85
20230822,145700,2388513750,21250,21250,21250,21250,15
20230822,145600,2388195000,21250,21250,21250,21250,2
20230822,145500,2388152500,21200,21250,21250,21200,55
20230822,145400,2386986300,21250,21200,21250,21200,294
20230822,145300,2380739300,21200,21200,21200,21200,153
20230822,145200,2377495700,21200,21200,21200,21200,232
20230822,145100,2372577300,21250,21250,21250,21250,156
20230822,145000,2369262300,21250,21250,21250,21250,128
20230822,144900,2366542300,21300,21300,21300,21250,148
20230822,144800,2363392050,21300,21300,21300,21300,0
20230822,144700,2363392050,21300,21300,21300,21300,25
20230822,144600,2362859550,21300,21300,21300,21300,234
20230822,144500,2357875350,21300,21300,21300,21300,0
20230822,144400,2357875350,21300,21300,21300,21300,707
20230822,144300,2342816250,21300,21350,21350,21300,127
20230822,144200,2340110750,21350,21350,21350,21350,0
20230822,144100,2340110750,21350,21350,21350,21350,45
20230822,144000,2339150000,21400,21300,21400,21300,53
20230822,143900,2338016100,21300,21300,21300,21300,112
20230822,143800,2335630500,21300,21350,21350,21300,50
20230822,143700,2334565450,21350,21350,21350,21350,1
20230822,143600,2334544100,21350,21350,21350,21350,17
20230822,143500,2334181150,21400,21400,21400,21400,0
20230822,143400,2334181150,21400,21300,21400,21300,40
20230822,143300,2333328650,21300,21400,21400,21300,38
20230822,143200,2332518450,21400,21350,21400,21300,194
20230822,143100,2328385900,21350,21350,21350,21350,10
20230822,143000,2328172400,21300,21300,21300,21300,2
20230822,142900,2328129800,21300,21300,21300,21300,100
20230822,142800,2325999800,21300,21300,21300,21300,37
20230822,142700,2325211700,21300,21300,21300,21300,1
20230822,142600,2325190400,21250,21350,21350,21250,1024
20230822,142500,2303394900,21350,21350,21350,21350,107
20230822,142400,2301110450,21400,21350,21400,21350,245
20230822,142300,2295879650,21350,21350,21350,21350,66
20230822,142200,2294470550,21400,21400,21400,21400,17
20230822,142100,2294106750,21400,21300,21400,21300,789
20230822,142000,2277267300,21300,21300,21300,21300,4
20230822,141900,2277182100,21300,21300,21300,21300,0
20230822,141800,2277182100,21300,21300,21300,21300,0
20230822,141700,2277182100,21300,21300,21300,21300,353
20230822,141600,2269663200,21300,21300,21300,21300,0
20230822,141500,2269663200,21300,21350,21350,21300,183
20230822,141400,2265756200,21350,21300,21350,21300,3
20230822,141300,2265692250,21350,21250,21350,21250,13
20230822,141200,2265415800,21200,21200,21200,21200,0
20230822,141100,2265415800,21200,21200,21200,21200,3
20230822,141000,2265352200,21200,21200,21200,21200,0
20230822,140900,2265352200,21200,21200,21200,21200,3
20230822,140800,2265288600,21200,21200,21200,21200,132
20230822,140700,2262490200,21200,21200,21200,21150,149
20230822,140600,2259333050,21200,21200,21200,21200,22
20230822,140500,2258866650,21150,21150,21150,21150,100
20230822,140400,2256751650,21150,21150,21150,21150,32
20230822,140300,2256074850,21100,21250,21250,21100,1972
20230822,140200,2214376050,21250,21200,21250,21150,132
20230822,140100,2211582650,21200,21200,21200,21200,37
20230822,140000,2210798250,21200,21200,21200,21200,369
20230822,135900,2202975450,21250,21250,21250,21250,5
20230822,135800,2202869200,21250,21250,21250,21200,674
20230822,135700,2188579150,21250,21250,21250,21250,6
20230822,135600,2188451650,21250,21250,21250,21200,87
20230822,135500,2186606350,21250,21250,21250,21250,0
20230822,135400,2186606350,21250,21250,21250,21250,0
20230822,135300,2186606350,21250,21250,21250,21250,141
20230822,135200,2183610100,21250,21250,21250,21250,1374
20230822,135100,2154412600,21300,21250,21300,21250,116
20230822,135000,2151943250,21250,21300,21300,21250,1572
20230822,134900,2118459700,21300,21300,21300,21300,102
20230822,134800,2116287100,21300,21300,21300,21300,114
20230822,134700,2113858900,21300,21300,21300,21300,17
20230822,134600,2113496800,21350,21350,21350,21350,0
20230822,134500,2113496800,21350,21350,21350,21350,325
20230822,134400,2106558050,21350,21300,21350,21300,46
20230822,134300,2105578200,21300,21250,21300,21250,6
20230822,134200,2105450650,21250,21250,21250,21250,0
20230822,134100,2105450650,21250,21250,21250,21250,0
20230822,134000,2105450650,21250,21250,21250,21250,4
20230822,133900,2105365650,21250,21250,21250,21250,308
20230822,133800,2098820650,21350,21250,21350,21250,179
20230822,133700,2095015200,21300,21300,21300,21300,0
20230822,133600,2095015200,21300,21300,21300,21300,1
20230822,133500,2094993900,21300,21300,21300,21300,63
20230822,133400,2093652000,21300,21250,21300,21250,73
20230822,133300,2092098100,21250,21250,21250,21250,0
20230822,133200,2092098100,21250,21250,21250,21250,0
20230822,133100,2092098100,21250,21250,21250,21250,0
20230822,133000,2092098100,21250,21250,21250,21250,0
20230822,132900,2092098100,21250,21250,21250,21250,10
20230822,132800,2091885600,21250,21250,21250,21250,20
20230822,132700,2091460600,21300,21300,21300,21300,23
20230822,132600,2090970700,21300,21300,21300,21300,1
20230822,132500,2090949400,21250,21250,21250,21200,560
20230822,132400,2079064400,21250,21250,21250,21200,576
20230822,132300,2066828200,21200,21200,21200,21200,0
20230822,132200,2066828200,21200,21200,21200,21200,23
20230822,132100,2066340600,21250,21250,21250,21250,432
20230822,132000,2057160600,21250,21250,21250,21250,200
20230822,131900,2052910600,21300,21300,21300,21250,391
20230822,131800,2044594800,21350,21350,21350,21350,20
20230822,131700,2044167800,21250,21250,21250,21250,0
20230822,131600,2044167800,21250,21250,21250,21250,40
20230822,131500,2043317800,21250,21300,21300,21250,334
20230822,131400,2036220250,21300,21300,21300,21300,10
20230822,131300,2036007250,21250,21250,21250,21250,15
20230822,131200,2035688500,21250,21300,21400,21250,681
20230822,131100,2021215050,21400,21400,21400,21400,0
20230822,131000,2021215050,21400,21300,21400,21300,137
20230822,130900,2018296850,21350,21350,21350,21350,515
20230822,130800,2007301600,21400,21400,21400,21400,0
20230822,130700,2007301600,21400,21450,21450,21400,292
20230822,130600,2001052200,21450,21400,21450,21400,24
20230822,130500,2000538550,21450,21450,21450,21450,11
20230822,130400,2000302600,21450,21450,21450,21400,11
20230822,130300,2000066750,21450,21450,21450,21450,18
20230822,130200,1999680650,21450,21450,21450,21450,26
20230822,130100,1999122950,21450,21400,21450,21400,6
20230822,130000,1998994300,21450,21450,21450,21450,20
20230822,125900,1998565300,21450,21450,21450,21450,1
20230822,125800,1998543850,21400,21450,21450,21400,6
20230822,125700,1998415400,21450,21450,21450,21450,55
20230822,125600,1997235650,21400,21450,21450,21400,151
20230822,125500,1994004200,21400,21400,21400,21400,118
20230822,125400,1991479000,21400,21400,21400,21350,39
20230822,125300,1990644450,21350,21400,21400,21350,147
20230822,125200,1987504150,21400,21350,21400,21350,5
20230822,125100,1987397350,21400,21400,21400,21400,26
20230822,125000,1986840950,21400,21400,21400,21400,5
20230822,124900,1986733950,21400,21350,21400,21350,3
20230822,124800,1986669850,21350,21350,21350,21350,7
20230822,124700,1986520400,21400,21400,21400,21400,10
20230822,124600,1986306400,21400,21400,21400,21400,1
20230822,124500,1986285000,21300,21300,21300,21300,20
20230822,124400,1985859000,21300,21300,21300,21300,0
20230822,124300,1985859000,21300,21300,21300,21300,257
20230822,124200,1980384900,21400,21350,21400,21300,65
20230822,124100,1978999400,21350,21350,21350,21350,300
20230822,124000,1972594400,21400,21400,21400,21400,321
20230822,123900,1965725000,21450,21400,21450,21400,15
20230822,123800,1965403750,21450,21400,21450,21400,9
20230822,123700,1965210950,21450,21400,21450,21400,73
20230822,123600,1963647450,21400,21450,21450,21400,11
20230822,123500,1963411550,21450,21450,21450,21450,0
20230822,123400,1963411550,21450,21450,21450,21400,7
20230822,123300,1963261500,21400,21400,21400,21400,0
20230822,123200,1963261500,21400,21450,21450,21400,36
20230822,123100,1962490900,21450,21450,21450,21450,5
20230822,123000,1962383650,21400,21400,21400,21400,5
20230822,122900,1962276650,21400,21400,21400,21400,132
20230822,122800,1959451850,21450,21500,21500,21450,349
20230822,122700,1951965750,21500,21500,21500,21500,7
20230822,122600,1951815250,21500,21500,21500,21500,9
20230822,122500,1951621750,21500,21500,21500,21500,24
20230822,122400,1951105750,21450,21450,21450,21450,1
20230822,122300,1951084300,21450,21450,21450,21450,0
20230822,122200,1951084300,21450,21450,21450,21450,1
20230822,122100,1951062850,21500,21500,21500,21500,2
20230822,122000,1951019850,21450,21500,21500,21450,116
20230822,121900,1948531600,21450,21550,21550,21450,6
20230822,121800,1948402400,21500,21500,21500,21500,546
20230822,121700,1936663400,21500,21500,21500,21500,0
20230822,121600,1936663400,21500,21500,21500,21500,56
20230822,121500,1935459400,21500,21450,21500,21450,846
20230822,121400,1917306250,21450,21400,21450,21400,18
20230822,121300,1916920900,21400,21400,21400,21400,100
20230822,121200,1914780900,21400,21400,21400,21400,204
20230822,121100,1910415300,21400,21400,21400,21400,6
20230822,121000,1910286900,21350,21400,21400,21350,629
20230822,120900,1896855450,21400,21350,21400,21350,160
20230822,120800,1893438000,21350,21300,21350,21300,13
20230822,120700,1893160850,21300,21300,21300,21300,40
20230822,120600,1892308850,21300,21300,21300,21300,0
20230822,120500,1892308850,21300,21300,21300,21300,11
20230822,120400,1892074550,21300,21300,21300,21300,66
20230822,120300,1890668750,21250,21250,21250,21250,0
20230822,120200,1890668750,21250,21250,21250,21250,0
20230822,120100,1890668750,21250,21250,21250,21250,0
20230822,120000,1890668750,21250,21250,21250,21250,1
20230822,115900,1890647500,21350,21350,21350,21350,1
20230822,115800,1890626150,21350,21350,21350,21350,3
20230822,115700,1890562100,21350,21350,21350,21350,0
20230822,115600,1890562100,21350,21350,21350,21350,77
20230822,115500,1888918150,21350,21250,21350,21250,49
20230822,115400,1887872900,21250,21250,21250,21250,4
20230822,115300,1887787900,21200,21200,21200,21200,180
20230822,115200,1883971900,21250,21250,21250,21250,100
20230822,115100,1881846900,21200,21300,21300,21200,999
20230822,115000,1860620750,21350,21350,21350,21350,4
20230822,114900,1860535350,21350,21350,21350,21350,100
20230822,114800,1858400350,21400,21400,21400,21400,25
20230822,114700,1857865350,21400,21400,21400,21400,1
20230822,114600,1857843950,21400,21400,21400,21400,0
20230822,114500,1857843950,21400,21400,21400,21400,205
20230822,114400,1853456950,21400,21400,21450,21400,523
20230822,114300,1842259700,21450,21350,21450,21300,326
20230822,114200,1835276650,21350,21350,21350,21350,1
20230822,114100,1835255300,21350,21350,21350,21350,10
20230822,114000,1835041800,21350,21350,21350,21350,2
20230822,113900,1834999100,21250,21250,21250,21250,60
20230822,113800,1833724100,21350,21350,21350,21350,189
20230822,113700,1829688950,21350,21350,21350,21350,1
20230822,113600,1829667600,21350,21300,21350,21300,27
20230822,113500,1829092450,21300,21300,21300,21200,1331
20230822,113400,1800814300,21350,21350,21350,21350,3
20230822,113300,1800750250,21350,21350,21350,21350,352
20230822,113200,1793235050,21350,21350,21350,21350,50
20230822,113100,1792167550,21350,21400,21400,21350,8
20230822,113000,1791996450,21400,21400,21400,21400,1
20230822,112900,1791975050,21400,21400,21400,21400,11
20230822,112800,1791739650,21350,21350,21350,21350,0
20230822,112700,1791739650,21350,21400,21400,21350,41
20230822,112600,1790864250,21350,21350,21350,21350,110
20230822,112500,1788515750,21350,21350,21350,21350,1
20230822,112400,1788494400,21350,21350,21350,21350,0
20230822,112300,1788494400,21350,21350,21350,21350,1
20230822,112200,1788473050,21350,21350,21350,21350,0
20230822,112100,1788473050,21350,21350,21350,21350,0
20230822,112000,1788473050,21350,21350,21350,21350,1
20230822,111900,1788451700,21400,21400,21400,21400,1
20230822,111800,1788430300,21400,21400,21400,21400,0
20230822,111700,1788430300,21400,21400,21400,21400,10
20230822,111600,1788216300,21400,21400,21400,21400,84
20230822,111500,1786418700,21400,21400,21400,21400,154
20230822,111400,1783123100,21400,21350,21400,21350,10
20230822,111300,1782909550,21350,21350,21350,21350,125
20230822,111200,1780240800,21150,21200,21200,21150,265
20230822,111100,1774633600,21150,21250,21300,21150,1832
20230822,111000,1735862800,21300,21300,21300,21300,3
20230822,110900,1735798900,21350,21200,21350,21200,12
20230822,110800,1735542850,21350,21300,21400,21200,908
20230822,110700,1716242050,21200,21250,21300,21200,431
20230822,110600,1707093900,21200,21350,21350,21200,3341
20230822,110500,1636172500,21400,21400,21400,21400,13
20230822,110400,1635894300,21350,21300,21350,21300,71
20230822,110300,1634379450,21300,21350,21450,21300,807
20230822,110200,1617144000,21350,21350,21350,21350,5
20230822,110100,1617037250,21400,21350,21400,21350,2
20230822,110000,1616994500,21350,21400,21400,21350,6
20230822,105900,1616866150,21400,21400,21400,21400,16
20230822,105800,1616523750,21400,21400,21400,21400,31
20230822,105700,1615860350,21450,21400,21450,21300,15
20230822,105600,1615540250,21350,21250,21350,21250,2137
20230822,105500,1570013150,21250,21350,21350,21250,2029
20230822,105400,1526780900,21350,21400,21400,21350,3766
20230822,105300,1446242800,21450,21450,21450,21450,75
20230822,105200,1444634050,21500,21500,21500,21500,2
20230822,105100,1444591050,21450,21450,21450,21450,86
20230822,105000,1442746350,21450,21450,21450,21450,2
20230822,104900,1442703450,21450,21450,21450,21450,102
20230822,104800,1440515550,21450,21450,21450,21450,30
20230822,104700,1439872050,21450,21450,21450,21450,54
20230822,104600,1438713750,21500,21450,21500,21400,604
20230822,104500,1425768050,21450,21450,21450,21450,200
20230822,104400,1421478050,21450,21450,21450,21400,92
20230822,104300,1419506750,21500,21400,21500,21400,240
20230822,104200,1414360800,21450,21450,21450,21400,566
20230822,104100,1402228600,21450,21450,21500,21450,1295
20230822,104000,1374449300,21500,21500,21500,21500,8
20230822,103900,1374277300,21500,21500,21500,21500,520
20230822,103800,1363097300,21500,21500,21500,21500,46
20230822,103700,1362108300,21550,21500,21550,21500,159
20230822,103600,1358688050,21500,21500,21550,21500,10
20230822,103500,1358472950,21500,21500,21500,21500,211
20230822,103400,1353936450,21450,21500,21550,21450,769
20230822,103300,1337401100,21550,21550,21550,21550,130
20230822,103200,1334599600,21550,21550,21600,21500,546
20230822,103100,1322836150,21550,21550,21550,21550,0
20230822,103000,1322836150,21550,21550,21550,21550,702
20230822,102900,1307708050,21650,21600,21650,21600,14
20230822,102800,1307405600,21650,21600,21650,21600,11
20230822,102700,1307167950,21600,21600,21600,21600,321
20230822,102600,1300234350,21600,21600,21600,21600,21
20230822,102500,1299780750,21600,21600,21600,21600,1
20230822,102400,1299759150,21550,21550,21550,21550,71
20230822,102300,1298229100,21550,21600,21600,21550,810
20230822,102200,1280733200,21650,21600,21650,21600,61
20230822,102100,1279415500,21600,21650,21650,21600,1022
20230822,102000,1257339200,21600,21600,21600,21600,496
20230822,101900,1246625600,21600,21600,21600,21600,91
20230822,101800,1244660000,21600,21550,21600,21550,183
20230822,101700,1240716200,21600,21550,21600,21550,54
20230822,101600,1239552400,21550,21600,21600,21550,396
20230822,101500,1231003900,21600,21650,21650,21600,185
20230822,101400,1227007750,21600,21650,21650,21600,148
20230822,101300,1223803650,21600,21600,21600,21600,10
20230822,101200,1223587650,21600,21600,21600,21600,95
20230822,101100,1221535650,21600,21650,21650,21600,726
20230822,101000,1205852750,21650,21650,21650,21650,13
20230822,100900,1205571300,21650,21650,21650,21600,90
20230822,100800,1203624150,21650,21650,21650,21650,0
20230822,100700,1203624150,21650,21650,21650,21650,255
20230822,100600,1198103400,21650,21550,21650,21550,16
20230822,100500,1197758450,21600,21600,21600,21550,890
20230822,100400,1178535600,21600,21550,21600,21550,56
20230822,100300,1177327650,21600,21600,21600,21600,0
20230822,100200,1177327650,21600,21450,21600,21450,45
20230822,100100,1176362250,21600,21500,21600,21400,745
20230822,100000,1160373500,21450,21600,21600,21450,36
20230822,095900,1159597500,21500,21500,21500,21500,963
20230822,095800,1138893000,21500,21550,21550,21500,1381
20230822,095700,1109183600,21550,21650,21650,21550,266
20230822,095600,1103438300,21650,21550,21650,21550,139
20230822,095500,1100436250,21550,21600,21600,21550,89
20230822,095400,1098518050,21550,21550,21550,21550,126
20230822,095300,1095802750,21600,21600,21600,21550,1328
20230822,095200,1067123200,21600,21600,21650,21600,381
20230822,095100,1058893050,21600,21650,21650,21600,879
20230822,095000,1039866200,21650,21650,21650,21650,1
20230822,094900,1039844550,21650,21650,21650,21650,238
20230822,094800,1034691850,21650,21700,21700,21650,308
20230822,094700,1028023500,21700,21700,21700,21700,281
20230822,094600,1021925800,21700,21700,21700,21700,39
20230822,094500,1021079500,21750,21750,21750,21700,846
20230822,094400,1002694900,21800,21800,21800,21650,1134
20230822,094300,978065100,21700,21800,21800,21700,607
20230822,094200,964880000,21800,21800,21800,21700,441
20230822,094100,955277100,21800,21700,21800,21700,27
20230822,094000,954689300,21800,21750,21800,21700,162
20230822,093900,951167050,21750,21700,21750,21700,386
20230822,093800,942775400,21750,21700,21750,21700,92
20230822,093700,940776900,21700,21700,21750,21700,445
20230822,093600,931119950,21750,21750,21750,21750,236
20230822,093500,925986950,21800,21750,21800,21750,20
20230822,093400,925551000,21750,21700,21750,21700,993
20230822,093300,903974050,21600,21600,21650,21600,488
20230822,093200,893412750,21600,21550,21600,21550,302
20230822,093100,886900200,21550,21550,21550,21550,75
20230822,093000,885283950,21550,21600,21600,21550,243
20230822,092900,880047150,21550,21550,21550,21550,150
20230822,092800,876814650,21550,21600,21600,21550,62
20230822,092700,875477950,21500,21550,21600,21500,637
20230822,092600,861780750,21550,21500,21550,21500,1013
20230822,092500,839999200,21550,21650,21650,21550,1465
20230822,092400,808401850,21650,21650,21650,21650,90
20230822,092300,806453350,21650,21550,21650,21550,498
20230822,092200,795698650,21600,21700,21750,21600,2128
20230822,092100,749631500,21700,21600,21700,21600,1160
20230822,092000,724481000,21650,21650,21650,21600,130
20230822,091900,721666750,21600,21550,21600,21550,617
20230822,091800,708353250,21550,21600,21600,21550,115
20230822,091700,705871200,21600,21600,21600,21550,196
20230822,091600,701637700,21600,21550,21650,21500,694
20230822,091500,686697700,21500,21550,21600,21500,1240
20230822,091400,659971950,21550,21650,21650,21550,1083
20230822,091300,636589850,21650,21650,21700,21600,455
20230822,091200,626739250,21650,21650,21700,21600,1247
20230822,091100,599705300,21700,21650,21700,21650,208
20230822,091000,595199600,21700,21650,21700,21600,2365
20230822,090900,544062450,21600,21600,21600,21550,1136
20230822,090800,519562150,21550,21550,21550,21500,545
20230822,090700,507819400,21550,21650,21650,21500,410
20230822,090600,498987600,21500,21550,21650,21450,2457
20230822,090500,446096200,21550,21750,21800,21550,3969
20230822,090400,360123950,21750,21800,21800,21750,195
20230822,090300,355875450,21800,21850,21900,21750,2956
20230822,090200,291344400,21800,21950,22050,21800,3785
20230822,090100,208432200,21950,22000,22150,21950,3673
20230822,090000,127420650,21950,22000,22000,21900,5794