KissMeData/417010/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205900,3817780000,22050,22050,22050,22050,2777
20230830,205800,3817780000,22050,22050,22050,22050,0
20230830,205700,3817780000,22050,22050,22050,22050,0
20230830,205600,3817780000,22050,22050,22050,22050,0
20230830,205500,3817780000,22050,22050,22050,22050,0
20230830,205400,3817780000,22050,22050,22050,22050,0
20230830,205300,3817780000,22050,22050,22050,22050,0
20230830,205200,3817780000,22050,22050,22050,22050,0
20230830,205100,3817780000,22050,22050,22050,22050,0
20230830,205000,3817780000,22050,22050,22050,22050,0
20230830,204900,3817780000,22050,22050,22050,22050,0
20230830,204800,3817780000,22050,22050,22050,22050,0
20230830,204700,3817780000,22050,22050,22050,22050,0
20230830,204600,3817780000,22050,22050,22050,22050,0
20230830,204500,3817780000,22050,22050,22050,22050,0
20230830,204400,3817780000,22050,22050,22050,22050,0
20230830,204300,3817780000,22050,22050,22050,22050,0
20230830,204200,3817780000,22050,22050,22050,22050,0
20230830,204100,3817780000,22050,22050,22050,22050,0
20230830,204000,3817780000,22050,22050,22050,22050,0
20230830,203900,3817780000,22050,22050,22050,22050,0
20230830,203800,3817780000,22050,22050,22050,22050,0
20230830,203700,3817780000,22050,22050,22050,22050,0
20230830,203600,3817780000,22050,22050,22050,22050,0
20230830,203500,3817780000,22050,22050,22050,22050,0
20230830,203400,3817780000,22050,22050,22050,22050,0
20230830,203300,3817780000,22050,22050,22050,22050,0
20230830,203200,3817780000,22050,22050,22050,22050,0
20230830,203100,3817780000,22050,22050,22050,22050,0
20230830,203000,3817780000,22050,22050,22050,22050,0
20230830,202900,3817780000,22050,22050,22050,22050,2777
20230830,202800,3817780000,22050,22050,22050,22050,0
20230830,202700,3817780000,22050,22050,22050,22050,0
20230830,202600,3817780000,22050,22050,22050,22050,0
20230830,202500,3817780000,22050,22050,22050,22050,0
20230830,202400,3817780000,22050,22050,22050,22050,0
20230830,202300,3817780000,22050,22050,22050,22050,0
20230830,202200,3817780000,22050,22050,22050,22050,0
20230830,202100,3817780000,22050,22050,22050,22050,0
20230830,202000,3817780000,22050,22050,22050,22050,0
20230830,201900,3817780000,22050,22050,22050,22050,0
20230830,201800,3817780000,22050,22050,22050,22050,0
20230830,201700,3817780000,22050,22050,22050,22050,0
20230830,201600,3817780000,22050,22050,22050,22050,0
20230830,201500,3817780000,22050,22050,22050,22050,0
20230830,201400,3817780000,22050,22050,22050,22050,0
20230830,201300,3817780000,22050,22050,22050,22050,0
20230830,201200,3817780000,22050,22050,22050,22050,0
20230830,201100,3817780000,22050,22050,22050,22050,0
20230830,201000,3817780000,22050,22050,22050,22050,0
20230830,200900,3817780000,22050,22050,22050,22050,0
20230830,200800,3817780000,22050,22050,22050,22050,0
20230830,200700,3817780000,22050,22050,22050,22050,0
20230830,200600,3817780000,22050,22050,22050,22050,0
20230830,200500,3817780000,22050,22050,22050,22050,0
20230830,200400,3817780000,22050,22050,22050,22050,0
20230830,200300,3817780000,22050,22050,22050,22050,0
20230830,200200,3817780000,22050,22050,22050,22050,0
20230830,200100,3817780000,22050,22050,22050,22050,0
20230830,200000,3817780000,22050,22050,22050,22050,0
20230830,195900,3817780000,22050,22050,22050,22050,2777
20230830,195800,3817780000,22050,22050,22050,22050,0
20230830,195700,3817780000,22050,22050,22050,22050,0
20230830,195600,3817780000,22050,22050,22050,22050,0
20230830,195500,3817780000,22050,22050,22050,22050,0
20230830,195400,3817780000,22050,22050,22050,22050,0
20230830,195300,3817780000,22050,22050,22050,22050,0
20230830,195200,3817780000,22050,22050,22050,22050,0
20230830,195100,3817780000,22050,22050,22050,22050,0
20230830,195000,3817780000,22050,22050,22050,22050,0
20230830,194900,3817780000,22050,22050,22050,22050,0
20230830,194800,3817780000,22050,22050,22050,22050,0
20230830,194700,3817780000,22050,22050,22050,22050,0
20230830,194600,3817780000,22050,22050,22050,22050,0
20230830,194500,3817780000,22050,22050,22050,22050,0
20230830,194400,3817780000,22050,22050,22050,22050,0
20230830,194300,3817780000,22050,22050,22050,22050,0
20230830,194200,3817780000,22050,22050,22050,22050,0
20230830,194100,3817780000,22050,22050,22050,22050,0
20230830,194000,3817780000,22050,22050,22050,22050,0
20230830,193900,3817780000,22050,22050,22050,22050,0
20230830,193800,3817780000,22050,22050,22050,22050,0
20230830,193700,3817780000,22050,22050,22050,22050,0
20230830,193600,3817780000,22050,22050,22050,22050,0
20230830,193500,3817780000,22050,22050,22050,22050,0
20230830,193400,3817780000,22050,22050,22050,22050,0
20230830,193300,3817780000,22050,22050,22050,22050,0
20230830,193200,3817780000,22050,22050,22050,22050,0
20230830,193100,3817780000,22050,22050,22050,22050,0
20230830,193000,3817780000,22050,22050,22050,22050,0
20230830,192900,3817780000,22050,22050,22050,22050,2777
20230830,192800,3817780000,22050,22050,22050,22050,0
20230830,192700,3817780000,22050,22050,22050,22050,0
20230830,192600,3817780000,22050,22050,22050,22050,0
20230830,192500,3817780000,22050,22050,22050,22050,0
20230830,192400,3817780000,22050,22050,22050,22050,0
20230830,192300,3817780000,22050,22050,22050,22050,0
20230830,192200,3817780000,22050,22050,22050,22050,0
20230830,192100,3817780000,22050,22050,22050,22050,0
20230830,192000,3817780000,22050,22050,22050,22050,0
20230830,191900,3817780000,22050,22050,22050,22050,0
20230830,191800,3817780000,22050,22050,22050,22050,0
20230830,191700,3817780000,22050,22050,22050,22050,0
20230830,191600,3817780000,22050,22050,22050,22050,0
20230830,191500,3817780000,22050,22050,22050,22050,0
20230830,191400,3817780000,22050,22050,22050,22050,0
20230830,191300,3817780000,22050,22050,22050,22050,0
20230830,191200,3817780000,22050,22050,22050,22050,0
20230830,191100,3817780000,22050,22050,22050,22050,0
20230830,191000,3817780000,22050,22050,22050,22050,0
20230830,190900,3817780000,22050,22050,22050,22050,0
20230830,190800,3817780000,22050,22050,22050,22050,0
20230830,190700,3817780000,22050,22050,22050,22050,0
20230830,190600,3817780000,22050,22050,22050,22050,0
20230830,190500,3817780000,22050,22050,22050,22050,0
20230830,190400,3817780000,22050,22050,22050,22050,0
20230830,190300,3817780000,22050,22050,22050,22050,0
20230830,190200,3817780000,22050,22050,22050,22050,0
20230830,190100,3817780000,22050,22050,22050,22050,0
20230830,190000,3817780000,22050,22050,22050,22050,0
20230830,185900,3817780000,22050,22050,22050,22050,2777
20230830,185800,3817780000,22050,22050,22050,22050,0
20230830,185700,3817780000,22050,22050,22050,22050,0
20230830,185600,3817780000,22050,22050,22050,22050,0
20230830,185500,3817780000,22050,22050,22050,22050,0
20230830,185400,3817780000,22050,22050,22050,22050,0
20230830,185300,3817780000,22050,22050,22050,22050,0
20230830,185200,3817780000,22050,22050,22050,22050,0
20230830,185100,3817780000,22050,22050,22050,22050,0
20230830,185000,3817780000,22050,22050,22050,22050,0
20230830,184900,3817780000,22050,22050,22050,22050,0
20230830,184800,3817780000,22050,22050,22050,22050,0
20230830,184700,3817780000,22050,22050,22050,22050,0
20230830,184600,3817780000,22050,22050,22050,22050,0
20230830,184500,3817780000,22050,22050,22050,22050,0
20230830,184400,3817780000,22050,22050,22050,22050,0
20230830,184300,3817780000,22050,22050,22050,22050,0
20230830,184200,3817780000,22050,22050,22050,22050,0
20230830,184100,3817780000,22050,22050,22050,22050,0
20230830,184000,3817780000,22050,22050,22050,22050,0
20230830,183900,3817780000,22050,22050,22050,22050,0
20230830,183800,3817780000,22050,22050,22050,22050,0
20230830,183700,3817780000,22050,22050,22050,22050,0
20230830,183600,3817780000,22050,22050,22050,22050,0
20230830,183500,3817780000,22050,22050,22050,22050,0
20230830,183400,3817780000,22050,22050,22050,22050,0
20230830,183300,3817780000,22050,22050,22050,22050,0
20230830,183200,3817780000,22050,22050,22050,22050,0
20230830,183100,3817780000,22050,22050,22050,22050,0
20230830,183000,3817780000,22050,22050,22050,22050,0
20230830,182900,3817780000,22050,22050,22050,22050,2777
20230830,182800,3817780000,22050,22050,22050,22050,0
20230830,182700,3817780000,22050,22050,22050,22050,0
20230830,182600,3817780000,22050,22050,22050,22050,0
20230830,182500,3817780000,22050,22050,22050,22050,0
20230830,182400,3817780000,22050,22050,22050,22050,0
20230830,182300,3817780000,22050,22050,22050,22050,0
20230830,182200,3817780000,22050,22050,22050,22050,0
20230830,182100,3817780000,22050,22050,22050,22050,0
20230830,182000,3817780000,22050,22050,22050,22050,0
20230830,181900,3817780000,22050,22050,22050,22050,0
20230830,181800,3817780000,22050,22050,22050,22050,0
20230830,181700,3817780000,22050,22050,22050,22050,0
20230830,181600,3817780000,22050,22050,22050,22050,0
20230830,181500,3817780000,22050,22050,22050,22050,0
20230830,181400,3817780000,22050,22050,22050,22050,0
20230830,181300,3817780000,22050,22050,22050,22050,0
20230830,181200,3817780000,22050,22050,22050,22050,0
20230830,181100,3817780000,22050,22050,22050,22050,0
20230830,181000,3817780000,22050,22050,22050,22050,0
20230830,180900,3817780000,22050,22050,22050,22050,0
20230830,180800,3817780000,22050,22050,22050,22050,0
20230830,180700,3817780000,22050,22050,22050,22050,0
20230830,180600,3817780000,22050,22050,22050,22050,0
20230830,180500,3817780000,22050,22050,22050,22050,0
20230830,180400,3817780000,22050,22050,22050,22050,0
20230830,180300,3817780000,22050,22050,22050,22050,0
20230830,180200,3817780000,22050,22050,22050,22050,0
20230830,180100,3817780000,22050,22050,22050,22050,0
20230830,180000,3817780000,22050,22050,22050,22050,0
20230830,175900,3817780000,22050,22050,22050,22050,2777
20230830,175800,3817780000,22050,22050,22050,22050,0
20230830,175700,3817780000,22050,22050,22050,22050,0
20230830,175600,3817780000,22050,22050,22050,22050,0
20230830,175500,3817780000,22050,22050,22050,22050,0
20230830,175400,3817780000,22050,22050,22050,22050,0
20230830,175300,3817780000,22050,22050,22050,22050,0
20230830,175200,3817780000,22050,22050,22050,22050,0
20230830,175100,3817780000,22050,22050,22050,22050,0
20230830,175000,3817780000,22050,22050,22050,22050,0
20230830,174900,3817780000,22050,22050,22050,22050,0
20230830,174800,3817780000,22050,22050,22050,22050,0
20230830,174700,3817780000,22050,22050,22050,22050,0
20230830,174600,3817780000,22050,22050,22050,22050,0
20230830,174500,3817780000,22050,22050,22050,22050,0
20230830,174400,3817780000,22050,22050,22050,22050,0
20230830,174300,3817780000,22050,22050,22050,22050,0
20230830,174200,3817780000,22050,22050,22050,22050,0
20230830,174100,3817780000,22050,22050,22050,22050,0
20230830,174000,3817780000,22050,22050,22050,22050,0
20230830,173900,3817780000,22050,22050,22050,22050,0
20230830,173800,3817780000,22050,22050,22050,22050,0
20230830,173700,3817780000,22050,22050,22050,22050,0
20230830,173600,3817780000,22050,22050,22050,22050,0
20230830,173500,3817780000,22050,22050,22050,22050,0
20230830,173400,3817780000,22050,22050,22050,22050,0
20230830,173300,3817780000,22050,22050,22050,22050,0
20230830,173200,3817780000,22050,22050,22050,22050,0
20230830,173100,3817780000,22050,22050,22050,22050,0
20230830,173000,3817780000,22050,22050,22050,22050,0
20230830,172900,3817780000,22050,22050,22050,22050,2777
20230830,172800,3817780000,22050,22050,22050,22050,0
20230830,172700,3817780000,22050,22050,22050,22050,0
20230830,172600,3817780000,22050,22050,22050,22050,0
20230830,172500,3817780000,22050,22050,22050,22050,0
20230830,172400,3817780000,22050,22050,22050,22050,0
20230830,172300,3817780000,22050,22050,22050,22050,0
20230830,172200,3817780000,22050,22050,22050,22050,0
20230830,172100,3817780000,22050,22050,22050,22050,0
20230830,172000,3817780000,22050,22050,22050,22050,0
20230830,171900,3817780000,22050,22050,22050,22050,0
20230830,171800,3817780000,22050,22050,22050,22050,0
20230830,171700,3817780000,22050,22050,22050,22050,0
20230830,171600,3817780000,22050,22050,22050,22050,0
20230830,171500,3817780000,22050,22050,22050,22050,0
20230830,171400,3817780000,22050,22050,22050,22050,0
20230830,171300,3817780000,22050,22050,22050,22050,0
20230830,171200,3817780000,22050,22050,22050,22050,0
20230830,171100,3817780000,22050,22050,22050,22050,0
20230830,171000,3817780000,22050,22050,22050,22050,0
20230830,170900,3817780000,22050,22050,22050,22050,0
20230830,170800,3817780000,22050,22050,22050,22050,0
20230830,170700,3817780000,22050,22050,22050,22050,0
20230830,170600,3817780000,22050,22050,22050,22050,0
20230830,170500,3817780000,22050,22050,22050,22050,0
20230830,170400,3817780000,22050,22050,22050,22050,0
20230830,170300,3817780000,22050,22050,22050,22050,0
20230830,170200,3817780000,22050,22050,22050,22050,0
20230830,170100,3817780000,22050,22050,22050,22050,0
20230830,170000,3817780000,22050,22050,22050,22050,0
20230830,165900,3817780000,22050,22050,22050,22050,2777
20230830,165800,3817780000,22050,22050,22050,22050,0
20230830,165700,3817780000,22050,22050,22050,22050,0
20230830,165600,3817780000,22050,22050,22050,22050,0
20230830,165500,3817780000,22050,22050,22050,22050,0
20230830,165400,3817780000,22050,22050,22050,22050,0
20230830,165300,3817780000,22050,22050,22050,22050,0
20230830,165200,3817780000,22050,22050,22050,22050,0
20230830,165100,3817780000,22050,22050,22050,22050,0
20230830,165000,3817780000,22050,22050,22050,22050,0
20230830,164900,3817780000,22050,22050,22050,22050,0
20230830,164800,3817780000,22050,22050,22050,22050,0
20230830,164700,3817780000,22050,22050,22050,22050,0
20230830,164600,3817780000,22050,22050,22050,22050,0
20230830,164500,3817780000,22050,22050,22050,22050,0
20230830,164400,3817780000,22050,22050,22050,22050,0
20230830,164300,3817780000,22050,22050,22050,22050,0
20230830,164200,3817780000,22050,22050,22050,22050,0
20230830,164100,3817780000,22050,22050,22050,22050,0
20230830,164000,3817780000,22050,22050,22050,22050,0
20230830,163900,3817780000,22050,22050,22050,22050,0
20230830,163800,3817780000,22050,22050,22050,22050,0
20230830,163700,3817780000,22050,22050,22050,22050,0
20230830,163600,3817780000,22050,22050,22050,22050,0
20230830,163500,3817780000,22050,22050,22050,22050,0
20230830,163400,3817780000,22050,22050,22050,22050,0
20230830,163300,3817780000,22050,22050,22050,22050,0
20230830,163200,3817780000,22050,22050,22050,22050,0
20230830,163100,3817780000,22050,22050,22050,22050,0
20230830,163000,3817780000,22050,22050,22050,22050,0
20230830,162900,3817780000,22050,22050,22050,22050,2777
20230830,162800,3817780000,22050,22050,22050,22050,0
20230830,162700,3817780000,22050,22050,22050,22050,0
20230830,162600,3817780000,22050,22050,22050,22050,0
20230830,162500,3817780000,22050,22050,22050,22050,0
20230830,162400,3817780000,22050,22050,22050,22050,0
20230830,162300,3817780000,22050,22050,22050,22050,0
20230830,162200,3817780000,22050,22050,22050,22050,0
20230830,162100,3817780000,22050,22050,22050,22050,0
20230830,162000,3817780000,22050,22050,22050,22050,0
20230830,161900,3817780000,22050,22050,22050,22050,0
20230830,161800,3817780000,22050,22050,22050,22050,0
20230830,161700,3817780000,22050,22050,22050,22050,0
20230830,161600,3817780000,22050,22050,22050,22050,0
20230830,161500,3817780000,22050,22050,22050,22050,0
20230830,161400,3817780000,22050,22050,22050,22050,0
20230830,161300,3817780000,22050,22050,22050,22050,0
20230830,161200,3817780000,22050,22050,22050,22050,0
20230830,161100,3817780000,22050,22050,22050,22050,0
20230830,161000,3817780000,22050,22050,22050,22050,0
20230830,160900,3817780000,22050,22050,22050,22050,0
20230830,160800,3817780000,22050,22050,22050,22050,0
20230830,160700,3817780000,22050,22050,22050,22050,0
20230830,160600,3817780000,22050,22050,22050,22050,0
20230830,160500,3817780000,22050,22050,22050,22050,0
20230830,160400,3817780000,22050,22050,22050,22050,0
20230830,160300,3817780000,22050,22050,22050,22050,0
20230830,160200,3817780000,22050,22050,22050,22050,0
20230830,160100,3817780000,22050,22050,22050,22050,0
20230830,160000,3817780000,22050,22050,22050,22050,0
20230830,155900,3817780000,22050,22050,22050,22050,2777
20230830,155800,3817780000,22050,22050,22050,22050,0
20230830,155700,3817780000,22050,22050,22050,22050,0
20230830,155600,3817780000,22050,22050,22050,22050,0
20230830,155500,3817780000,22050,22050,22050,22050,0
20230830,155400,3817780000,22050,22050,22050,22050,0
20230830,155300,3817780000,22050,22050,22050,22050,0
20230830,155200,3817780000,22050,22050,22050,22050,0
20230830,155100,3817780000,22050,22050,22050,22050,0
20230830,155000,3817780000,22050,22050,22050,22050,0
20230830,154900,3817780000,22050,22050,22050,22050,0
20230830,154800,3817780000,22050,22050,22050,22050,0
20230830,154700,3817780000,22050,22050,22050,22050,0
20230830,154600,3817780000,22050,22050,22050,22050,0
20230830,154500,3817780000,22050,22050,22050,22050,0
20230830,154400,3817780000,22050,22050,22050,22050,0
20230830,154300,3817780000,22050,22050,22050,22050,0
20230830,154200,3817780000,22050,22050,22050,22050,0
20230830,154100,3817780000,22050,22050,22050,22050,0
20230830,154000,3817780000,22050,22050,22050,22050,0
20230830,153900,3817780000,22050,22050,22050,22050,0
20230830,153800,3817780000,22050,22050,22050,22050,0
20230830,153700,3817780000,22050,22050,22050,22050,0
20230830,153600,3817780000,22050,22050,22050,22050,0
20230830,153500,3817780000,22050,22050,22050,22050,0
20230830,153400,3817780000,22050,22050,22050,22050,0
20230830,153300,3817780000,22050,22050,22050,22050,0
20230830,153200,3817780000,22050,22050,22050,22050,0
20230830,153100,3817780000,22050,22050,22050,22050,0
20230830,153000,3817780000,22050,22050,22050,22050,2777
20230830,152900,3756547150,22050,22050,22050,22050,0
20230830,152800,3756547150,22050,22050,22050,22050,0
20230830,152700,3756547150,22050,22050,22050,22050,0
20230830,152600,3756547150,22050,22050,22050,22050,0
20230830,152500,3756547150,22050,22050,22050,22050,0
20230830,152400,3756547150,22050,22050,22050,22050,0
20230830,152300,3756547150,22050,22050,22050,22050,0
20230830,152200,3756547150,22050,22050,22050,22050,0
20230830,152100,3756547150,22050,22050,22050,22050,0
20230830,152000,3756547150,22050,22050,22050,22050,0
20230830,151900,3756547150,22050,22000,22050,22000,399
20230830,151800,3747762100,22050,22050,22050,22000,1670
20230830,151700,3711012600,22050,22100,22100,22050,349
20230830,151600,3703313300,22100,22100,22100,22050,58
20230830,151500,3702034100,22100,22050,22100,22050,116
20230830,151400,3699471000,22050,22100,22100,22050,124
20230830,151300,3696732850,22100,22100,22100,22100,2
20230830,151200,3696688650,22100,22050,22100,22050,60
20230830,151100,3695363150,22100,22100,22100,22050,262
20230830,151000,3689582950,22100,22050,22100,22000,524
20230830,150900,3678037350,22000,22050,22100,22000,1564
20230830,150800,3643557700,22000,22000,22050,22000,201
20230830,150700,3639134250,22000,22000,22000,22000,170
20230830,150600,3635394250,22000,22000,22050,22000,483
20230830,150500,3624766750,22000,22000,22050,22000,1058
20230830,150400,3601490650,22050,22050,22050,22050,1224
20230830,150300,3574501450,22050,22100,22100,22050,43
20230830,150200,3573551250,22100,22100,22100,22100,262
20230830,150100,3567761050,22100,22100,22100,22100,457
20230830,150000,3557661350,22150,22150,22150,22150,29
20230830,145900,3557019000,22150,22150,22150,22150,8
20230830,145800,3556841800,22150,22150,22150,22150,3
20230830,145700,3556775350,22150,22150,22150,22100,232
20230830,145600,3551646550,22100,22150,22150,22100,47
20230830,145500,3550607000,22150,22150,22150,22100,57
20230830,145400,3549344600,22100,22150,22150,22100,528
20230830,145300,3537674450,22100,22100,22100,22050,195
20230830,145200,3533367450,22050,22100,22100,22050,33
20230830,145100,3532638200,22100,22100,22100,22050,321
20230830,145000,3525544600,22100,22100,22150,22100,327
20230830,144900,3518317800,22150,22150,22150,22100,167
20230830,144800,3514625250,22150,22150,22150,22150,2
20230830,144700,3514580950,22100,22150,22150,22100,297
20230830,144600,3508015450,22150,22150,22150,22150,4
20230830,144500,3507926850,22150,22150,22150,22100,28
20230830,144400,3507306800,22100,22150,22150,22100,40
20230830,144300,3506421000,22150,22200,22200,22000,2004
20230830,144200,3462269000,22200,22100,22200,22100,206
20230830,144100,3457715400,22200,22150,22200,22150,232
20230830,144000,3452576250,22150,22150,22150,22150,59
20230830,143900,3451269400,22150,22200,22200,22150,57
20230830,143800,3450006650,22200,22200,22200,22200,61
20230830,143700,3448652450,22200,22200,22200,22200,3
20230830,143600,3448585850,22200,22200,22200,22150,43
20230830,143500,3447633250,22200,22150,22200,22150,35
20230830,143400,3446857350,22150,22200,22200,22150,238
20230830,143300,3441585450,22200,22150,22200,22150,1038
20230830,143200,3418593650,22150,22100,22150,22100,67
20230830,143100,3417112900,22100,22100,22150,22100,680
20230830,143000,3402084800,22100,22150,22150,22050,2951
20230830,142900,3336948750,22150,22150,22150,22150,3
20230830,142800,3336882300,22150,22150,22150,22100,625
20230830,142700,3323038650,22150,22100,22150,22100,120
20230830,142600,3320385050,22150,22100,22150,22100,89
20230830,142500,3318417700,22100,22100,22150,22100,353
20230830,142400,3310614600,22100,22100,22150,22100,172
20230830,142300,3306813250,22150,22150,22150,22150,3
20230830,142200,3306746800,22150,22100,22150,22100,76
20230830,142100,3305065150,22100,22150,22150,22100,23
20230830,142000,3304556700,22150,22150,22150,22100,56
20230830,141900,3303318950,22100,22100,22150,22100,112
20230830,141800,3300841200,22100,22150,22150,22100,34
20230830,141700,3300089150,22100,22150,22150,22100,86
20230830,141600,3298186900,22100,22100,22100,22050,166
20230830,141500,3294518400,22050,22100,22150,22050,592
20230830,141400,3281435200,22150,22150,22150,22150,32
20230830,141300,3280726400,22150,22100,22150,22100,29
20230830,141200,3280085300,22150,22150,22150,22150,3
20230830,141100,3280018850,22150,22100,22150,22100,851
20230830,141000,3261210100,22100,22150,22150,22100,134
20230830,140900,3258248550,22100,22150,22150,22100,24
20230830,140800,3257717950,22150,22150,22150,22100,57
20230830,140700,3256456400,22150,22100,22150,22100,66
20230830,140600,3254997700,22100,22150,22150,22100,116
20230830,140500,3252432400,22100,22150,22150,22100,483
20230830,140400,3241757950,22100,22150,22150,22100,24
20230830,140300,3241227400,22100,22100,22150,22100,474
20230830,140200,3230745450,22100,22100,22150,22100,208
20230830,140100,3226148300,22100,22200,22200,22100,1098
20230830,140000,3201858550,22150,22200,22200,22150,162
20230830,135900,3198268650,22200,22200,22200,22150,236
20230830,135800,3193040350,22200,22150,22200,22150,113
20230830,135700,3190537250,22150,22200,22200,22150,133
20230830,135600,3187589700,22200,22200,22200,22200,42
20230830,135500,3186657300,22200,22200,22200,22200,31
20230830,135400,3185969100,22200,22150,22200,22150,78
20230830,135300,3184241250,22200,22200,22200,22150,820
20230830,135200,3166070850,22200,22300,22300,22200,173
20230830,135100,3162221950,22300,22200,22300,22200,40
20230830,135000,3161330950,22200,22250,22300,22200,667
20230830,134900,3146512450,22250,22300,22300,22250,552
20230830,134800,3134228400,22300,22300,22300,22250,26
20230830,134700,3133649350,22300,22300,22300,22250,205
20230830,134600,3129086150,22300,22300,22300,22250,13
20230830,134500,3128796550,22300,22250,22300,22250,208
20230830,134400,3124167200,22250,22200,22250,22200,286
20230830,134300,3117812050,22200,22250,22250,22200,80
20230830,134200,3116034950,22250,22200,22250,22200,405
20230830,134100,3107042750,22200,22200,22200,22150,86
20230830,134000,3105133750,22200,22250,22250,22200,272
20230830,133900,3099095250,22200,22250,22250,22200,90
20230830,133800,3097097200,22250,22250,22300,22250,54
20230830,133700,3095895600,22300,22250,22300,22250,161
20230830,133600,3092313100,22300,22350,22350,22300,239
20230830,133500,3086983300,22350,22300,22350,22300,349
20230830,133400,3079200500,22350,22350,22350,22350,5
20230830,133300,3079088750,22350,22300,22350,22300,1434
20230830,133200,3047060950,22300,22300,22300,22250,53
20230830,133100,3045880450,22300,22350,22350,22250,835
20230830,133000,3027301450,22300,22300,22300,22250,295
20230830,132900,3020724850,22350,22350,22350,22300,424
20230830,132800,3011269250,22350,22350,22350,22300,32
20230830,132700,3010555250,22350,22350,22350,22300,85
20230830,132600,3008657700,22300,22350,22350,22300,51
20230830,132500,3007519750,22350,22350,22400,22350,1982
20230830,132400,2963222000,22350,22350,22400,22350,51
20230830,132300,2962081950,22400,22350,22400,22350,87
20230830,132200,2960134300,22400,22350,22400,22350,470
20230830,132100,2949627250,22350,22350,22350,22350,1008
20230830,132000,2927098450,22300,22350,22350,22300,41
20230830,131900,2926182650,22300,22350,22350,22300,1163
20230830,131800,2900246150,22350,22350,22350,22300,496
20230830,131700,2889167700,22350,22350,22350,22300,159
20230830,131600,2885618100,22350,22350,22350,22300,630
20230830,131500,2871549350,22350,22350,22350,22350,452
20230830,131400,2861447150,22350,22350,22350,22350,64
20230830,131300,2860016750,22350,22350,22350,22300,179
20230830,131200,2856018600,22300,22300,22350,22300,317
20230830,131100,2848934900,22300,22300,22300,22250,530
20230830,131000,2837120300,22300,22300,22300,22300,1256
20230830,130900,2809111500,22300,22300,22300,22300,4
20230830,130800,2809022300,22300,22300,22300,22250,72
20230830,130700,2807417000,22250,22300,22300,22250,75
20230830,130600,2805747000,22300,22250,22300,22250,109
20230830,130500,2803316350,22250,22300,22300,22250,690
20230830,130400,2787963700,22300,22300,22300,22300,26
20230830,130300,2787383900,22250,22300,22300,22250,157
20230830,130200,2783889000,22300,22300,22300,22300,56
20230830,130100,2782640200,22300,22350,22350,22300,760
20230830,130000,2765688650,22350,22200,22350,22200,6039
20230830,125900,2631402500,22200,22150,22200,22150,1060
20230830,125800,2607923400,22150,22150,22150,22150,31
20230830,125700,2607236750,22100,22150,22150,22100,72
20230830,125600,2605645350,22150,22150,22150,22150,4
20230830,125500,2605556750,22150,22150,22150,22150,33
20230830,125400,2604825800,22150,22150,22150,22150,1
20230830,125300,2604803650,22150,22150,22150,22150,4
20230830,125200,2604715050,22150,22100,22150,22100,34
20230830,125100,2603962050,22150,22100,22150,22100,194
20230830,125000,2599674500,22100,22100,22150,22100,521
20230830,124900,2588160300,22150,22150,22150,22100,152
20230830,124800,2584799450,22150,22150,22150,22050,1636
20230830,124700,2548704250,22150,22150,22150,22150,33
20230830,124600,2547973300,22100,22150,22150,22100,11
20230830,124500,2547730150,22150,22100,22150,22100,43
20230830,124400,2546779550,22150,22150,22150,22100,59
20230830,124300,2545473400,22150,22150,22150,22100,208
20230830,124200,2540871200,22150,22100,22150,22100,506
20230830,124100,2529688300,22150,22150,22150,22100,382
20230830,124000,2521227600,22150,22150,22150,22100,327
20230830,123900,2514000600,22150,22150,22150,22100,361
20230830,123800,2506022300,22150,22150,22150,22150,35
20230830,123700,2505247050,22150,22150,22150,22150,8
20230830,123600,2505069850,22150,22100,22150,22100,38
20230830,123500,2504228300,22150,22100,22150,22100,273
20230830,123400,2498194850,22100,22200,22200,22100,172
20230830,123300,2494384000,22150,22150,22200,22100,547
20230830,123200,2482288900,22200,22200,22200,22150,4
20230830,123100,2482200150,22200,22150,22200,22150,344
20230830,123000,2474580350,22150,22150,22200,22150,367
20230830,122900,2466437900,22200,22200,22200,22200,2
20230830,122800,2466393500,22150,22150,22150,22100,81
20230830,122700,2464600150,22150,22200,22200,22150,809
20230830,122600,2446680750,22200,22200,22200,22200,14
20230830,122500,2446369950,22200,22150,22200,22150,31
20230830,122400,2445681800,22200,22200,22200,22200,4
20230830,122300,2445593000,22200,22200,22200,22200,103
20230830,122200,2443306400,22150,22200,22200,22150,155
20230830,122100,2439871550,22150,22150,22200,22150,322
20230830,122000,2432739150,22150,22200,22200,22150,42
20230830,121900,2431807600,22200,22200,22200,22150,839
20230830,121800,2413222150,22200,22200,22200,22150,121
20230830,121700,2410541700,22150,22200,22200,22150,199
20230830,121600,2406125750,22200,22200,22200,22200,4
20230830,121500,2406036950,22200,22200,22200,22150,7
20230830,121400,2405881700,22150,22200,22200,22150,87
20230830,121300,2403953050,22200,22100,22200,22100,176
20230830,121200,2400051700,22150,22100,22150,22100,1365
20230830,121100,2369884700,22150,22200,22200,22150,84
20230830,121000,2368024050,22150,22200,22200,22150,7
20230830,120900,2367868800,22200,22150,22200,22150,484
20230830,120800,2357148150,22150,22200,22200,22150,702
20230830,120700,2341598750,22200,22200,22200,22200,4
20230830,120600,2341509950,22150,22200,22200,22150,151
20230830,120500,2338163450,22200,22150,22200,22150,7
20230830,120400,2338008300,22200,22200,22200,22150,54
20230830,120300,2336810100,22150,22200,22200,22150,74
20230830,120200,2335169400,22200,22200,22200,22150,112
20230830,120100,2332688400,22200,22200,22200,22200,1
20230830,120000,2332666200,22200,22150,22200,22150,323
20230830,115900,2325510100,22200,22200,22200,22150,17
20230830,115800,2325133400,22150,22150,22200,22150,528
20230830,115700,2313431650,22150,22200,22200,22150,213
20230830,115600,2308713600,22200,22200,22200,22150,181
20230830,115500,2304696900,22200,22200,22200,22200,32
20230830,115400,2303986500,22150,22200,22200,22150,44
20230830,115300,2303011700,22200,22200,22200,22150,110
20230830,115200,2300575100,22200,22150,22200,22150,138
20230830,115100,2297516500,22150,22200,22200,22150,304
20230830,115000,2290782500,22200,22200,22200,22200,14
20230830,114900,2290471700,22150,22200,22200,22150,35
20230830,114800,2289694750,22150,22150,22200,22150,169
20230830,114700,2285951350,22200,22150,22200,22150,193
20230830,114600,2281670500,22150,22150,22150,22150,5
20230830,114500,2281559750,22150,22200,22200,22150,39
20230830,114400,2280695750,22150,22150,22200,22150,59
20230830,114300,2279388600,22150,22200,22200,22150,274
20230830,114200,2273319350,22150,22200,22200,22150,172
20230830,114100,2269509500,22200,22200,22200,22200,35
20230830,114000,2268732500,22200,22200,22200,22200,1
20230830,113900,2268710300,22200,22200,22200,22200,4
20230830,113800,2268621500,22200,22200,22200,22100,1076
20230830,113700,2244799400,22200,22250,22250,22200,561
20230830,113600,2232337450,22250,22200,22250,22200,146
20230830,113500,2229094450,22200,22200,22250,22200,186
20230830,113400,2224965100,22200,22200,22250,22200,136
20230830,113300,2221945800,22200,22200,22200,22100,390
20230830,113200,2213310150,22200,22200,22200,22150,223
20230830,113100,2208360650,22200,22150,22200,22150,314
20230830,113000,2201405450,22150,22150,22150,22150,37
20230830,112900,2200585900,22150,22150,22150,22150,13
20230830,112800,2200297950,22100,22050,22150,22050,745
20230830,112700,2183869200,22150,22100,22150,22100,46
20230830,112600,2182852450,22100,22150,22150,22100,1413
20230830,112500,2151619500,22100,22150,22150,22100,120
20230830,112400,2148961550,22150,22150,22150,22150,140
20230830,112300,2145860550,22200,22150,22200,22100,321
20230830,112200,2138764600,22100,22200,22200,22100,100
20230830,112100,2136549850,22100,22150,22200,22100,96
20230830,112000,2134425050,22200,22200,22200,22200,28
20230830,111900,2133803450,22200,22150,22200,22050,433
20230830,111800,2124243000,22200,22150,22200,22050,209
20230830,111700,2119620500,22150,22200,22200,22050,1338
20230830,111600,2090038150,22150,22200,22200,22150,114
20230830,111500,2087512350,22200,22200,22200,22150,104
20230830,111400,2085208050,22200,22150,22200,22150,142
20230830,111300,2082057900,22200,22200,22200,22200,113
20230830,111200,2079549300,22200,22150,22200,22150,19
20230830,111100,2079128100,22200,22200,22200,22200,60
20230830,111000,2077796100,22200,22200,22200,22150,246
20230830,110900,2072337400,22200,22200,22200,22150,93
20230830,110800,2070277250,22200,22200,22200,22150,82
20230830,110700,2068459350,22200,22200,22200,22200,7
20230830,110600,2068303950,22200,22200,22200,22150,54
20230830,110500,2067105900,22200,22200,22200,22100,140
20230830,110400,2064009050,22150,22150,22200,22100,54
20230830,110300,2062814000,22200,22200,22200,22200,32
20230830,110200,2062103600,22200,22200,22250,22200,223
20230830,110100,2057152800,22200,22250,22250,22200,91
20230830,110000,2055130100,22250,22250,22250,22050,713
20230830,105900,2039340800,22150,22250,22250,22150,444
20230830,105800,2029493000,22200,22250,22250,22200,74
20230830,105700,2027848600,22200,22250,22250,22200,135
20230830,105600,2024850900,22250,22300,22300,22250,555
20230830,105500,2012500350,22300,22300,22300,22300,109
20230830,105400,2010069650,22250,22300,22300,22250,182
20230830,105300,2006014400,22300,22300,22300,22300,110
20230830,105200,2003561400,22300,22250,22350,22250,712
20230830,105100,1987680900,22300,22250,22300,22250,563
20230830,105000,1975145650,22250,22250,22250,22200,318
20230830,104900,1968078850,22250,22350,22350,22250,529
20230830,104800,1956296000,22350,22300,22400,22250,2364
20230830,104700,1903447100,22300,22200,22350,22200,6603
20230830,104600,1756453850,22200,22150,22200,22100,1387
20230830,104500,1725735800,22100,22150,22150,22100,117
20230830,104400,1723149950,22150,22200,22200,22100,971
20230830,104300,1701648500,22150,22150,22150,22150,1256
20230830,104200,1673828100,22150,22100,22150,22100,554
20230830,104100,1661579800,22150,22150,22150,22100,12
20230830,104000,1661314350,22150,22150,22150,22050,53
20230830,103900,1660143400,22150,22150,22150,22150,262
20230830,103800,1654340100,22050,22050,22200,22050,2028
20230830,103700,1609458400,22050,22100,22100,22050,1004
20230830,103600,1587320000,22050,22100,22100,22050,39
20230830,103500,1586458350,22050,22050,22100,21900,3884
20230830,103400,1501012350,22100,22100,22100,22100,229
20230830,103300,1495951450,22100,22100,22100,22100,3
20230830,103200,1495885150,22100,22050,22100,21950,2167
20230830,103100,1448222650,22000,22050,22050,22000,1162
20230830,103000,1422639100,22050,22050,22050,22000,133
20230830,102900,1419712650,22050,22050,22050,22050,9
20230830,102800,1419514200,22050,22050,22050,22050,134
20230830,102700,1416559500,22050,22000,22050,22000,104
20230830,102600,1414271300,22050,22050,22050,22000,236
20230830,102500,1409068500,22000,22050,22050,22000,589
20230830,102400,1396091050,22050,22100,22100,22050,597
20230830,102300,1382926150,22100,22150,22150,22050,366
20230830,102200,1374852250,22150,22050,22150,22050,516
20230830,102100,1363465200,22100,22000,22100,22000,1461
20230830,102000,1331192450,22000,22050,22100,22000,599
20230830,101900,1318006900,22000,22050,22050,22000,247
20230830,101800,1312561100,22050,22050,22100,22000,162
20230830,101700,1308990800,22050,22050,22050,22050,259
20230830,101600,1303279850,22100,22000,22100,22000,195
20230830,101500,1298985050,22000,22100,22100,22000,181
20230830,101400,1294995950,22000,22100,22100,22000,600
20230830,101300,1281765750,22100,22100,22100,22100,502
20230830,101200,1270671550,22100,22100,22100,22100,5
20230830,101100,1270561050,22100,22050,22100,22050,894
20230830,101000,1250845400,22050,22050,22100,22050,223
20230830,100900,1245925750,22100,22100,22100,22100,377
20230830,100800,1237594050,22100,22050,22100,22050,107
20230830,100700,1235230950,22100,22050,22100,22050,372
20230830,100600,1227016500,22050,22050,22100,22050,849
20230830,100500,1208295650,22050,22050,22050,22050,555
20230830,100400,1196057900,22050,22050,22050,22050,25
20230830,100300,1195506650,22100,22100,22200,22100,421
20230830,100200,1186192450,22100,22100,22100,22100,15
20230830,100100,1185860950,22100,22100,22150,22100,130
20230830,100000,1182987900,22150,22150,22150,22150,65
20230830,095900,1181548150,22150,22150,22200,22150,353
20230830,095800,1173729150,22150,22200,22200,22150,122
20230830,095700,1171020900,22200,22200,22250,22200,283
20230830,095600,1164737750,22200,22200,22250,22200,565
20230830,095500,1152194650,22200,22250,22250,22200,829
20230830,095400,1133762000,22250,22200,22250,22200,1073
20230830,095300,1109924800,22250,22200,22250,22200,3072
20230830,095200,1041656950,22150,22050,22200,22050,2050
20230830,095100,996296950,22050,22050,22050,22000,1388
20230830,095000,965697300,22100,22050,22100,22050,151
20230830,094900,962367700,22050,22100,22100,22050,188
20230830,094800,958219450,22100,22100,22100,22050,175
20230830,094700,954352150,22100,22050,22100,22050,84
20230830,094600,952499350,22050,22100,22100,22050,819
20230830,094500,934440350,22100,22100,22100,22050,362
20230830,094400,926440400,22050,22050,22050,22050,256
20230830,094300,920795600,22100,22100,22100,22100,0
20230830,094200,920795600,22100,22100,22100,22050,195
20230830,094100,916495750,22000,22100,22100,22000,2099
20230830,094000,870267000,22100,22050,22100,22050,391
20230830,093900,861638200,22100,22100,22150,22100,532
20230830,093800,849879700,22100,22150,22150,22100,622
20230830,093700,836127950,22100,22150,22150,22100,439
20230830,093600,826425550,22150,22150,22150,22150,148
20230830,093500,823147350,22100,22050,22150,22050,1270
20230830,093400,795091700,22050,22050,22100,22050,774
20230830,093300,778024800,22050,22100,22100,22050,572
20230830,093200,765384100,22100,22050,22100,22050,433
20230830,093100,755836350,22100,22100,22100,22050,437
20230830,093000,746188600,22100,22150,22150,22100,431
20230830,092900,736661250,22150,22100,22150,22100,281
20230830,092800,730448050,22100,22100,22100,22100,798
20230830,092700,712812250,22100,22150,22150,22100,1207
20230830,092600,686119800,22150,22150,22150,22150,141
20230830,092500,682996650,22000,22000,22150,22000,2543
20230830,092400,626906700,22000,22000,22000,22000,111
20230830,092300,624464700,22000,22000,22000,22000,392
20230830,092200,615840700,22000,22000,22000,22000,355
20230830,092100,608030700,22050,22050,22050,22000,65
20230830,092000,606597700,22050,22050,22100,22050,1039
20230830,091900,583687600,22050,22050,22050,22000,928
20230830,091800,563226400,22050,22000,22050,22000,112
20230830,091700,560762350,22000,22000,22050,22000,56
20230830,091600,559529350,22000,22000,22050,21950,458
20230830,091500,549464700,21950,22000,22050,21950,825
20230830,091400,531315750,22000,22000,22050,22000,243
20230830,091300,525962050,22050,21950,22050,21950,1139
20230830,091200,500896600,21950,21950,21950,21900,1173
20230830,091100,475151250,21950,21900,21950,21900,209
20230830,091000,470573000,21900,22000,22000,21900,585
20230830,090900,457738100,22000,21950,22000,21850,1305
20230830,090800,429141150,22000,22050,22050,22000,383
20230830,090700,420711500,22100,21950,22100,21950,2112
20230830,090600,374223450,21900,21900,22000,21900,1010
20230830,090500,352096250,21900,21900,22000,21850,3217
20230830,090400,281670100,21900,21950,21950,21900,534
20230830,090300,269965000,21950,22000,22000,21850,1583
20230830,090200,235256850,22050,22100,22100,21900,3478
20230830,090100,158655800,22150,21900,22150,21900,2930
20230830,090000,94263500,21900,21900,22050,21800,4296