KissMeData/200710/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200800,5060463150,22500,22500,22500,22500,5077
20230810,200700,5060463150,22500,22500,22500,22500,0
20230810,200600,5060463150,22500,22500,22500,22500,0
20230810,200500,5060463150,22500,22500,22500,22500,0
20230810,200400,5060463150,22500,22500,22500,22500,0
20230810,200300,5060463150,22500,22500,22500,22500,0
20230810,200200,5060463150,22500,22500,22500,22500,0
20230810,200100,5060463150,22500,22500,22500,22500,0
20230810,200000,5060463150,22500,22500,22500,22500,0
20230810,195900,5060463150,22500,22500,22500,22500,0
20230810,195800,5060463150,22500,22500,22500,22500,0
20230810,195700,5060463150,22500,22500,22500,22500,0
20230810,195600,5060463150,22500,22500,22500,22500,0
20230810,195500,5060463150,22500,22500,22500,22500,0
20230810,195400,5060463150,22500,22500,22500,22500,0
20230810,195300,5060463150,22500,22500,22500,22500,0
20230810,195200,5060463150,22500,22500,22500,22500,0
20230810,195100,5060463150,22500,22500,22500,22500,0
20230810,195000,5060463150,22500,22500,22500,22500,0
20230810,194900,5060463150,22500,22500,22500,22500,0
20230810,194800,5060463150,22500,22500,22500,22500,0
20230810,194700,5060463150,22500,22500,22500,22500,0
20230810,194600,5060463150,22500,22500,22500,22500,0
20230810,194500,5060463150,22500,22500,22500,22500,0
20230810,194400,5060463150,22500,22500,22500,22500,0
20230810,194300,5060463150,22500,22500,22500,22500,0
20230810,194200,5060463150,22500,22500,22500,22500,0
20230810,194100,5060463150,22500,22500,22500,22500,0
20230810,194000,5060463150,22500,22500,22500,22500,0
20230810,193900,5060463150,22500,22500,22500,22500,0
20230810,193800,5060463150,22500,22500,22500,22500,5077
20230810,193700,5060463150,22500,22500,22500,22500,0
20230810,193600,5060463150,22500,22500,22500,22500,0
20230810,193500,5060463150,22500,22500,22500,22500,0
20230810,193400,5060463150,22500,22500,22500,22500,0
20230810,193300,5060463150,22500,22500,22500,22500,0
20230810,193200,5060463150,22500,22500,22500,22500,0
20230810,193100,5060463150,22500,22500,22500,22500,0
20230810,193000,5060463150,22500,22500,22500,22500,0
20230810,192900,5060463150,22500,22500,22500,22500,0
20230810,192800,5060463150,22500,22500,22500,22500,0
20230810,192700,5060463150,22500,22500,22500,22500,0
20230810,192600,5060463150,22500,22500,22500,22500,0
20230810,192500,5060463150,22500,22500,22500,22500,0
20230810,192400,5060463150,22500,22500,22500,22500,0
20230810,192300,5060463150,22500,22500,22500,22500,0
20230810,192200,5060463150,22500,22500,22500,22500,0
20230810,192100,5060463150,22500,22500,22500,22500,0
20230810,192000,5060463150,22500,22500,22500,22500,0
20230810,191900,5060463150,22500,22500,22500,22500,0
20230810,191800,5060463150,22500,22500,22500,22500,0
20230810,191700,5060463150,22500,22500,22500,22500,0
20230810,191600,5060463150,22500,22500,22500,22500,0
20230810,191500,5060463150,22500,22500,22500,22500,0
20230810,191400,5060463150,22500,22500,22500,22500,0
20230810,191300,5060463150,22500,22500,22500,22500,0
20230810,191200,5060463150,22500,22500,22500,22500,0
20230810,191100,5060463150,22500,22500,22500,22500,0
20230810,191000,5060463150,22500,22500,22500,22500,0
20230810,190900,5060463150,22500,22500,22500,22500,0
20230810,190800,5060463150,22500,22500,22500,22500,5077
20230810,190700,5060463150,22500,22500,22500,22500,0
20230810,190600,5060463150,22500,22500,22500,22500,0
20230810,190500,5060463150,22500,22500,22500,22500,0
20230810,190400,5060463150,22500,22500,22500,22500,0
20230810,190300,5060463150,22500,22500,22500,22500,0
20230810,190200,5060463150,22500,22500,22500,22500,0
20230810,190100,5060463150,22500,22500,22500,22500,0
20230810,190000,5060463150,22500,22500,22500,22500,0
20230810,185900,5060463150,22500,22500,22500,22500,0
20230810,185800,5060463150,22500,22500,22500,22500,0
20230810,185700,5060463150,22500,22500,22500,22500,0
20230810,185600,5060463150,22500,22500,22500,22500,0
20230810,185500,5060463150,22500,22500,22500,22500,0
20230810,185400,5060463150,22500,22500,22500,22500,0
20230810,185300,5060463150,22500,22500,22500,22500,0
20230810,185200,5060463150,22500,22500,22500,22500,0
20230810,185100,5060463150,22500,22500,22500,22500,0
20230810,185000,5060463150,22500,22500,22500,22500,0
20230810,184900,5060463150,22500,22500,22500,22500,0
20230810,184800,5060463150,22500,22500,22500,22500,0
20230810,184700,5060463150,22500,22500,22500,22500,0
20230810,184600,5060463150,22500,22500,22500,22500,0
20230810,184500,5060463150,22500,22500,22500,22500,0
20230810,184400,5060463150,22500,22500,22500,22500,0
20230810,184300,5060463150,22500,22500,22500,22500,0
20230810,184200,5060463150,22500,22500,22500,22500,0
20230810,184100,5060463150,22500,22500,22500,22500,0
20230810,184000,5060463150,22500,22500,22500,22500,0
20230810,183900,5060463150,22500,22500,22500,22500,0
20230810,183800,5060463150,22500,22500,22500,22500,5077
20230810,183700,5060463150,22500,22500,22500,22500,0
20230810,183600,5060463150,22500,22500,22500,22500,0
20230810,183500,5060463150,22500,22500,22500,22500,0
20230810,183400,5060463150,22500,22500,22500,22500,0
20230810,183300,5060463150,22500,22500,22500,22500,0
20230810,183200,5060463150,22500,22500,22500,22500,0
20230810,183100,5060463150,22500,22500,22500,22500,0
20230810,183000,5060463150,22500,22500,22500,22500,0
20230810,182900,5060463150,22500,22500,22500,22500,0
20230810,182800,5060463150,22500,22500,22500,22500,0
20230810,182700,5060463150,22500,22500,22500,22500,0
20230810,182600,5060463150,22500,22500,22500,22500,0
20230810,182500,5060463150,22500,22500,22500,22500,0
20230810,182400,5060463150,22500,22500,22500,22500,0
20230810,182300,5060463150,22500,22500,22500,22500,0
20230810,182200,5060463150,22500,22500,22500,22500,0
20230810,182100,5060463150,22500,22500,22500,22500,0
20230810,182000,5060463150,22500,22500,22500,22500,0
20230810,181900,5060463150,22500,22500,22500,22500,0
20230810,181800,5060463150,22500,22500,22500,22500,0
20230810,181700,5060463150,22500,22500,22500,22500,0
20230810,181600,5060463150,22500,22500,22500,22500,0
20230810,181500,5060463150,22500,22500,22500,22500,0
20230810,181400,5060463150,22500,22500,22500,22500,0
20230810,181300,5060463150,22500,22500,22500,22500,0
20230810,181200,5060463150,22500,22500,22500,22500,0
20230810,181100,5060463150,22500,22500,22500,22500,0
20230810,181000,5060463150,22500,22500,22500,22500,0
20230810,180900,5060463150,22500,22500,22500,22500,0
20230810,180800,5060463150,22500,22500,22500,22500,5077
20230810,180700,5060463150,22500,22500,22500,22500,0
20230810,180600,5060463150,22500,22500,22500,22500,0
20230810,180500,5060463150,22500,22500,22500,22500,0
20230810,180400,5060463150,22500,22500,22500,22500,0
20230810,180300,5060463150,22500,22500,22500,22500,0
20230810,180200,5060463150,22500,22500,22500,22500,0
20230810,180100,5060463150,22500,22500,22500,22500,0
20230810,180000,5060463150,22500,22500,22500,22500,0
20230810,175900,5060463150,22500,22500,22500,22500,0
20230810,175800,5060463150,22500,22500,22500,22500,0
20230810,175700,5060463150,22500,22500,22500,22500,0
20230810,175600,5060463150,22500,22500,22500,22500,0
20230810,175500,5060463150,22500,22500,22500,22500,0
20230810,175400,5060463150,22500,22500,22500,22500,0
20230810,175300,5060463150,22500,22500,22500,22500,0
20230810,175200,5060463150,22500,22500,22500,22500,0
20230810,175100,5060463150,22500,22500,22500,22500,0
20230810,175000,5060463150,22500,22500,22500,22500,0
20230810,174900,5060463150,22500,22500,22500,22500,0
20230810,174800,5060463150,22500,22500,22500,22500,0
20230810,174700,5060463150,22500,22500,22500,22500,0
20230810,174600,5060463150,22500,22500,22500,22500,0
20230810,174500,5060463150,22500,22500,22500,22500,0
20230810,174400,5060463150,22500,22500,22500,22500,0
20230810,174300,5060463150,22500,22500,22500,22500,0
20230810,174200,5060463150,22500,22500,22500,22500,0
20230810,174100,5060463150,22500,22500,22500,22500,0
20230810,174000,5060463150,22500,22500,22500,22500,0
20230810,173900,5060463150,22500,22500,22500,22500,0
20230810,173800,5060463150,22500,22500,22500,22500,5077
20230810,173700,5060463150,22500,22500,22500,22500,0
20230810,173600,5060463150,22500,22500,22500,22500,0
20230810,173500,5060463150,22500,22500,22500,22500,0
20230810,173400,5060463150,22500,22500,22500,22500,0
20230810,173300,5060463150,22500,22500,22500,22500,0
20230810,173200,5060463150,22500,22500,22500,22500,0
20230810,173100,5060463150,22500,22500,22500,22500,0
20230810,173000,5060463150,22500,22500,22500,22500,0
20230810,172900,5060463150,22500,22500,22500,22500,0
20230810,172800,5060463150,22500,22500,22500,22500,0
20230810,172700,5060463150,22500,22500,22500,22500,0
20230810,172600,5060463150,22500,22500,22500,22500,0
20230810,172500,5060463150,22500,22500,22500,22500,0
20230810,172400,5060463150,22500,22500,22500,22500,0
20230810,172300,5060463150,22500,22500,22500,22500,0
20230810,172200,5060463150,22500,22500,22500,22500,0
20230810,172100,5060463150,22500,22500,22500,22500,0
20230810,172000,5060463150,22500,22500,22500,22500,0
20230810,171900,5060463150,22500,22500,22500,22500,0
20230810,171800,5060463150,22500,22500,22500,22500,0
20230810,171700,5060463150,22500,22500,22500,22500,0
20230810,171600,5060463150,22500,22500,22500,22500,0
20230810,171500,5060463150,22500,22500,22500,22500,0
20230810,171400,5060463150,22500,22500,22500,22500,0
20230810,171300,5060463150,22500,22500,22500,22500,0
20230810,171200,5060463150,22500,22500,22500,22500,0
20230810,171100,5060463150,22500,22500,22500,22500,0
20230810,171000,5060463150,22500,22500,22500,22500,0
20230810,170900,5060463150,22500,22500,22500,22500,0
20230810,170800,5060463150,22500,22500,22500,22500,5077
20230810,170700,5060463150,22500,22500,22500,22500,0
20230810,170600,5060463150,22500,22500,22500,22500,0
20230810,170500,5060463150,22500,22500,22500,22500,0
20230810,170400,5060463150,22500,22500,22500,22500,0
20230810,170300,5060463150,22500,22500,22500,22500,0
20230810,170200,5060463150,22500,22500,22500,22500,0
20230810,170100,5060463150,22500,22500,22500,22500,0
20230810,170000,5060463150,22500,22500,22500,22500,0
20230810,165900,5060463150,22500,22500,22500,22500,0
20230810,165800,5060463150,22500,22500,22500,22500,0
20230810,165700,5060463150,22500,22500,22500,22500,0
20230810,165600,5060463150,22500,22500,22500,22500,0
20230810,165500,5060463150,22500,22500,22500,22500,0
20230810,165400,5060463150,22500,22500,22500,22500,0
20230810,165300,5060463150,22500,22500,22500,22500,0
20230810,165200,5060463150,22500,22500,22500,22500,0
20230810,165100,5060463150,22500,22500,22500,22500,0
20230810,165000,5060463150,22500,22500,22500,22500,0
20230810,164900,5060463150,22500,22500,22500,22500,0
20230810,164800,5060463150,22500,22500,22500,22500,0
20230810,164700,5060463150,22500,22500,22500,22500,0
20230810,164600,5060463150,22500,22500,22500,22500,0
20230810,164500,5060463150,22500,22500,22500,22500,0
20230810,164400,5060463150,22500,22500,22500,22500,0
20230810,164300,5060463150,22500,22500,22500,22500,0
20230810,164200,5060463150,22500,22500,22500,22500,0
20230810,164100,5060463150,22500,22500,22500,22500,0
20230810,164000,5060463150,22500,22500,22500,22500,0
20230810,163900,5060463150,22500,22500,22500,22500,0
20230810,163800,5060463150,22500,22500,22500,22500,5077
20230810,163700,5060463150,22500,22500,22500,22500,0
20230810,163600,5060463150,22500,22500,22500,22500,0
20230810,163500,5060463150,22500,22500,22500,22500,0
20230810,163400,5060463150,22500,22500,22500,22500,0
20230810,163300,5060463150,22500,22500,22500,22500,0
20230810,163200,5060463150,22500,22500,22500,22500,0
20230810,163100,5060463150,22500,22500,22500,22500,0
20230810,163000,5060463150,22500,22500,22500,22500,0
20230810,162900,5060463150,22500,22500,22500,22500,0
20230810,162800,5060463150,22500,22500,22500,22500,0
20230810,162700,5060463150,22500,22500,22500,22500,0
20230810,162600,5060463150,22500,22500,22500,22500,0
20230810,162500,5060463150,22500,22500,22500,22500,0
20230810,162400,5060463150,22500,22500,22500,22500,0
20230810,162300,5060463150,22500,22500,22500,22500,0
20230810,162200,5060463150,22500,22500,22500,22500,0
20230810,162100,5060463150,22500,22500,22500,22500,0
20230810,162000,5060463150,22500,22500,22500,22500,0
20230810,161900,5060463150,22500,22500,22500,22500,0
20230810,161800,5060463150,22500,22500,22500,22500,0
20230810,161700,5060463150,22500,22500,22500,22500,0
20230810,161600,5060463150,22500,22500,22500,22500,0
20230810,161500,5060463150,22500,22500,22500,22500,0
20230810,161400,5060463150,22500,22500,22500,22500,0
20230810,161300,5060463150,22500,22500,22500,22500,0
20230810,161200,5060463150,22500,22500,22500,22500,0
20230810,161100,5060463150,22500,22500,22500,22500,0
20230810,161000,5060463150,22500,22500,22500,22500,0
20230810,160900,5060463150,22500,22500,22500,22500,0
20230810,160800,5060463150,22500,22500,22500,22500,5077
20230810,160700,5060463150,22500,22500,22500,22500,0
20230810,160600,5060463150,22500,22500,22500,22500,0
20230810,160500,5060463150,22500,22500,22500,22500,0
20230810,160400,5060463150,22500,22500,22500,22500,0
20230810,160300,5060463150,22500,22500,22500,22500,0
20230810,160200,5060463150,22500,22500,22500,22500,0
20230810,160100,5060463150,22500,22500,22500,22500,0
20230810,160000,5060463150,22500,22500,22500,22500,0
20230810,155900,5060463150,22500,22500,22500,22500,0
20230810,155800,5060463150,22500,22500,22500,22500,0
20230810,155700,5060463150,22500,22500,22500,22500,0
20230810,155600,5060463150,22500,22500,22500,22500,0
20230810,155500,5060463150,22500,22500,22500,22500,0
20230810,155400,5060463150,22500,22500,22500,22500,0
20230810,155300,5060463150,22500,22500,22500,22500,0
20230810,155200,5060463150,22500,22500,22500,22500,0
20230810,155100,5060463150,22500,22500,22500,22500,0
20230810,155000,5060463150,22500,22500,22500,22500,0
20230810,154900,5060463150,22500,22500,22500,22500,0
20230810,154800,5060463150,22500,22500,22500,22500,0
20230810,154700,5060463150,22500,22500,22500,22500,0
20230810,154600,5060463150,22500,22500,22500,22500,0
20230810,154500,5060463150,22500,22500,22500,22500,0
20230810,154400,5060463150,22500,22500,22500,22500,0
20230810,154300,5060463150,22500,22500,22500,22500,0
20230810,154200,5060463150,22500,22500,22500,22500,0
20230810,154100,5060463150,22500,22500,22500,22500,0
20230810,154000,5060463150,22500,22500,22500,22500,0
20230810,153900,5060463150,22500,22500,22500,22500,0
20230810,153800,5060463150,22500,22500,22500,22500,5077
20230810,153700,5060463150,22500,22500,22500,22500,0
20230810,153600,5060463150,22500,22500,22500,22500,0
20230810,153500,5060463150,22500,22500,22500,22500,0
20230810,153400,5060463150,22500,22500,22500,22500,0
20230810,153300,5060463150,22500,22500,22500,22500,0
20230810,153200,5060463150,22500,22500,22500,22500,0
20230810,153100,5060463150,22500,22500,22500,22500,0
20230810,153000,5060463150,22500,22500,22500,22500,5077
20230810,152900,4946230650,22500,22500,22500,22500,0
20230810,152800,4946230650,22500,22500,22500,22500,0
20230810,152700,4946230650,22500,22500,22500,22500,0
20230810,152600,4946230650,22500,22500,22500,22500,0
20230810,152500,4946230650,22500,22500,22500,22500,0
20230810,152400,4946230650,22500,22500,22500,22500,0
20230810,152300,4946230650,22500,22500,22500,22500,0
20230810,152200,4946230650,22500,22500,22500,22500,0
20230810,152100,4946230650,22500,22500,22500,22500,0
20230810,152000,4946230650,22500,22500,22500,22500,0
20230810,151900,4946230650,22500,22450,22500,22450,775
20230810,151800,4928810950,22500,22500,22500,22450,1566
20230810,151700,4893588650,22500,22450,22500,22450,612
20230810,151600,4879829300,22500,22500,22500,22500,140
20230810,151500,4876679300,22500,22500,22500,22500,26
20230810,151400,4876094300,22500,22500,22500,22450,648
20230810,151300,4861516400,22500,22450,22500,22450,372
20230810,151200,4853149900,22500,22500,22500,22450,656
20230810,151100,4838402250,22500,22500,22500,22450,509
20230810,151000,4826971150,22500,22450,22500,22450,240
20230810,150900,4821577650,22450,22500,22500,22450,455
20230810,150800,4811361000,22500,22500,22500,22450,55
20230810,150700,4810125950,22500,22450,22500,22450,1724
20230810,150600,4771347350,22450,22450,22450,22450,2638
20230810,150500,4712124250,22500,22500,22500,22500,69
20230810,150400,4710571750,22500,22500,22500,22450,554
20230810,150300,4698115250,22500,22500,22500,22450,357
20230810,150200,4690088900,22500,22500,22500,22500,181
20230810,150100,4686016400,22500,22500,22500,22500,99
20230810,150000,4683788900,22500,22500,22500,22500,858
20230810,145900,4664483900,22500,22550,22550,22500,3360
20230810,145800,4588868400,22550,22550,22550,22550,32
20230810,145700,4588146800,22550,22550,22550,22500,918
20230810,145600,4567490200,22500,22500,22500,22500,192
20230810,145500,4563170200,22550,22550,22550,22550,5
20230810,145400,4563057450,22550,22500,22550,22500,311
20230810,145300,4556055400,22500,22500,22500,22500,242
20230810,145200,4550610400,22500,22500,22500,22500,112
20230810,145100,4548090400,22500,22500,22550,22500,662
20230810,145000,4533195150,22550,22550,22550,22550,1
20230810,144900,4533172600,22550,22550,22550,22550,5
20230810,144800,4533059850,22550,22500,22550,22500,235
20230810,144700,4527772100,22500,22500,22500,22500,135
20230810,144600,4524734600,22500,22500,22500,22500,220
20230810,144500,4519784600,22500,22550,22550,22500,131
20230810,144400,4516836350,22550,22500,22550,22500,433
20230810,144300,4507078600,22550,22500,22550,22500,243
20230810,144200,4501608550,22550,22550,22550,22550,5
20230810,144100,4501495800,22550,22500,22550,22500,498
20230810,144000,4490285400,22500,22500,22500,22500,425
20230810,143900,4480722900,22500,22500,22500,22500,40
20230810,143800,4479822900,22500,22500,22500,22500,43
20230810,143700,4478855400,22500,22500,22500,22500,427
20230810,143600,4469247900,22500,22500,22500,22500,34
20230810,143500,4468482900,22550,22550,22550,22550,101
20230810,143400,4466205350,22550,22550,22550,22550,9
20230810,143300,4466002400,22550,22500,22550,22500,1137
20230810,143200,4440364250,22500,22550,22550,22500,207
20230810,143100,4435706700,22550,22550,22550,22550,20
20230810,143000,4435255700,22550,22500,22550,22500,1378
20230810,142900,4404245700,22500,22500,22550,22500,327
20230810,142800,4396883600,22500,22550,22550,22500,96
20230810,142700,4394722550,22500,22550,22550,22500,1173
20230810,142600,4368271550,22600,22600,22600,22600,21
20230810,142500,4367796950,22600,22600,22600,22550,133
20230810,142400,4364791450,22600,22600,22600,22600,6
20230810,142300,4364655850,22600,22600,22600,22600,4
20230810,142200,4364565450,22600,22600,22600,22550,212
20230810,142100,4359776550,22600,22600,22600,22600,76
20230810,142000,4358058950,22600,22600,22600,22600,50
20230810,141900,4356928950,22600,22550,22600,22550,46
20230810,141800,4355890300,22550,22550,22550,22550,421
20230810,141700,4346396750,22600,22600,22600,22600,200
20230810,141600,4341876750,22600,22550,22600,22550,546
20230810,141500,4329564200,22550,22600,22600,22550,1176
20230810,141400,4303045300,22600,22600,22600,22600,0
20230810,141300,4303045300,22600,22600,22600,22600,1220
20230810,141200,4275473300,22600,22600,22600,22600,13
20230810,141100,4275179500,22600,22600,22600,22600,103
20230810,141000,4272851700,22600,22650,22650,22600,855
20230810,140900,4253528600,22650,22650,22650,22650,9
20230810,140800,4253324750,22650,22600,22650,22600,202
20230810,140700,4248759450,22650,22600,22650,22600,828
20230810,140600,4230008200,22650,22650,22650,22650,7
20230810,140500,4229849650,22650,22650,22650,22650,15
20230810,140400,4229509900,22650,22600,22650,22600,43
20230810,140300,4228538050,22600,22650,22650,22600,549
20230810,140200,4216130100,22650,22650,22650,22650,416
20230810,140100,4206707700,22650,22650,22650,22650,204
20230810,140000,4202087100,22650,22650,22650,22650,127
20230810,135900,4199210550,22650,22700,22700,22600,620
20230810,135800,4185182100,22700,22650,22700,22600,908
20230810,135700,4164616900,22650,22650,22650,22650,682
20230810,135600,4149169600,22650,22650,22650,22650,50
20230810,135500,4148037100,22650,22650,22650,22650,200
20230810,135400,4143507100,22650,22650,22650,22650,211
20230810,135300,4138727950,22650,22650,22650,22650,128
20230810,135200,4135828750,22650,22650,22650,22650,37
20230810,135100,4134990700,22650,22700,22700,22650,439
20230810,135000,4125044950,22700,22700,22700,22700,273
20230810,134900,4118847850,22700,22700,22700,22700,215
20230810,134800,4113967350,22750,22650,22750,22650,1178
20230810,134700,4087234800,22650,22650,22650,22650,63
20230810,134600,4085807850,22650,22750,22750,22650,281
20230810,134500,4079430200,22750,22700,22750,22700,1317
20230810,134400,4049496950,22700,22600,22700,22600,856
20230810,134300,4030120450,22600,22600,22600,22600,186
20230810,134200,4025916850,22600,22600,22600,22600,474
20230810,134100,4015204450,22600,22550,22600,22550,231
20230810,134000,4009994850,22550,22550,22600,22550,128
20230810,133900,4007107850,22600,22550,22600,22550,40
20230810,133800,4006205550,22550,22550,22550,22500,1367
20230810,133700,3975408450,22550,22550,22550,22500,615
20230810,133600,3961544150,22550,22550,22550,22550,675
20230810,133500,3946322900,22550,22550,22550,22550,231
20230810,133400,3941113850,22550,22550,22550,22550,203
20230810,133300,3936536200,22550,22550,22550,22550,220
20230810,133200,3931575200,22600,22600,22600,22550,293
20230810,133100,3924958900,22600,22550,22600,22550,1103
20230810,133000,3900075700,22550,22500,22550,22500,43
20230810,132900,3899107450,22500,22550,22550,22500,382
20230810,132800,3890502950,22550,22500,22550,22500,10
20230810,132700,3890277500,22500,22500,22500,22500,640
20230810,132600,3875877500,22550,22550,22550,22550,1
20230810,132500,3875854950,22550,22550,22550,22550,1
20230810,132400,3875832400,22550,22550,22550,22500,199
20230810,132300,3871354550,22500,22500,22550,22500,1213
20230810,132200,3844060800,22500,22500,22500,22500,2
20230810,132100,3844015800,22500,22550,22550,22500,400
20230810,132000,3835012500,22500,22550,22550,22500,169
20230810,131900,3831209700,22550,22550,22550,22550,0
20230810,131800,3831209700,22550,22550,22550,22550,1
20230810,131700,3831187150,22550,22500,22550,22500,252
20230810,131600,3825516200,22500,22500,22500,22450,128
20230810,131500,3822636400,22550,22500,22550,22500,1209
20230810,131400,3795423450,22550,22550,22550,22500,153
20230810,131300,3791973350,22550,22450,22550,22450,1734
20230810,131200,3752955350,22450,22450,22450,22450,300
20230810,131100,3746220350,22450,22450,22450,22450,10
20230810,131000,3745995850,22450,22450,22450,22450,192
20230810,130900,3741685450,22500,22500,22500,22500,20
20230810,130800,3741235450,22500,22500,22500,22500,1
20230810,130700,3741212950,22500,22500,22500,22500,48
20230810,130600,3740132950,22450,22500,22500,22450,6
20230810,130500,3739998000,22450,22450,22450,22450,217
20230810,130400,3735126350,22450,22450,22450,22450,100
20230810,130300,3732881350,22500,22500,22500,22500,300
20230810,130200,3726131350,22500,22500,22500,22500,54
20230810,130100,3724916350,22500,22500,22500,22500,8
20230810,130000,3724736350,22450,22450,22450,22450,0
20230810,125900,3724736350,22450,22450,22450,22450,2448
20230810,125800,3669778750,22450,22450,22450,22450,4
20230810,125700,3669688950,22450,22400,22450,22400,798
20230810,125600,3651782900,22450,22450,22450,22450,60
20230810,125500,3650435900,22450,22450,22450,22450,855
20230810,125400,3631241150,22450,22500,22500,22450,593
20230810,125300,3617928250,22500,22500,22500,22450,247
20230810,125200,3612380750,22500,22500,22500,22450,742
20230810,125100,3595707750,22500,22500,22500,22500,76
20230810,125000,3593997750,22500,22500,22500,22500,211
20230810,124900,3589250250,22500,22500,22500,22450,17
20230810,124800,3588868250,22500,22500,22500,22500,1
20230810,124700,3588845750,22500,22500,22500,22500,51
20230810,124600,3587698250,22500,22500,22500,22450,32
20230810,124500,3586978450,22550,22550,22550,22550,0
20230810,124400,3586978450,22550,22500,22550,22500,60
20230810,124300,3585627950,22450,22450,22450,22450,352
20230810,124200,3577725550,22500,22550,22550,22500,554
20230810,124100,3565260350,22550,22550,22550,22550,6
20230810,124000,3565125050,22500,22550,22550,22500,124
20230810,123900,3562331950,22550,22550,22550,22550,100
20230810,123800,3560076950,22550,22550,22550,22550,3
20230810,123700,3560009300,22550,22500,22550,22500,472
20230810,123600,3549389000,22500,22500,22500,22500,102
20230810,123500,3547094000,22500,22500,22500,22500,273
20230810,123400,3540951500,22500,22500,22500,22500,577
20230810,123300,3527969000,22500,22500,22500,22500,38
20230810,123200,3527114000,22500,22550,22550,22500,196
20230810,123100,3522703800,22500,22500,22500,22500,21
20230810,123000,3522231300,22500,22500,22600,22500,772
20230810,122900,3504860450,22500,22500,22500,22500,327
20230810,122800,3497502950,22500,22600,22600,22500,102
20230810,122700,3495207750,22550,22550,22550,22500,521
20230810,122600,3483459800,22550,22550,22550,22550,0
20230810,122500,3483459800,22550,22600,22600,22550,73
20230810,122400,3481813500,22600,22550,22600,22550,80
20230810,122300,3480008900,22550,22550,22550,22550,65
20230810,122200,3478543150,22550,22550,22550,22550,2
20230810,122100,3478498050,22550,22550,22550,22550,714
20230810,122000,3462397350,22550,22550,22550,22550,0
20230810,121900,3462397350,22550,22550,22550,22550,192
20230810,121800,3458067750,22550,22550,22550,22550,4
20230810,121700,3457977550,22600,22600,22600,22600,2
20230810,121600,3457932350,22600,22600,22600,22550,229
20230810,121500,3452767550,22600,22600,22600,22600,55
20230810,121400,3451524550,22600,22600,22600,22600,20
20230810,121300,3451072550,22600,22550,22600,22550,205
20230810,121200,3446440100,22550,22600,22600,22550,665
20230810,121100,3431443850,22600,22600,22600,22600,10
20230810,121000,3431217850,22600,22550,22600,22550,10
20230810,120900,3430992250,22600,22600,22600,22600,1
20230810,120800,3430969650,22550,22600,22600,22550,649
20230810,120700,3416312100,22600,22600,22600,22550,543
20230810,120600,3404050650,22600,22600,22600,22600,9
20230810,120500,3403847250,22550,22550,22550,22550,194
20230810,120400,3399472550,22600,22600,22600,22600,203
20230810,120300,3394884750,22600,22600,22600,22550,122
20230810,120200,3392132550,22600,22600,22600,22600,0
20230810,120100,3392132550,22600,22600,22600,22600,932
20230810,120000,3371069350,22600,22600,22600,22600,46
20230810,115900,3370029750,22600,22600,22600,22600,158
20230810,115800,3366458950,22600,22600,22600,22600,776
20230810,115700,3348921350,22600,22600,22600,22600,3
20230810,115600,3348853550,22550,22600,22600,22550,51
20230810,115500,3347703450,22550,22550,22550,22550,12
20230810,115400,3347432850,22550,22600,22600,22550,223
20230810,115300,3342402650,22600,22600,22600,22600,75
20230810,115200,3340707650,22550,22600,22600,22550,251
20230810,115100,3335047550,22550,22550,22550,22550,192
20230810,115000,3330717950,22600,22600,22600,22550,103
20230810,114900,3328394650,22600,22650,22650,22600,1799
20230810,114800,3287736100,22650,22650,22650,22650,315
20230810,114700,3280601350,22650,22650,22650,22650,100
20230810,114600,3278336350,22650,22650,22650,22650,2
20230810,114500,3278291050,22650,22650,22650,22650,100
20230810,114400,3276026050,22600,22700,22700,22600,657
20230810,114300,3261139650,22700,22700,22700,22700,35
20230810,114200,3260345150,22650,22700,22700,22650,756
20230810,114100,3243219250,22700,22700,22700,22700,9
20230810,114000,3243014950,22700,22700,22700,22700,158
20230810,113900,3239428350,22700,22650,22700,22650,658
20230810,113800,3224504250,22700,22700,22700,22700,318
20230810,113700,3217285650,22700,22700,22700,22700,700
20230810,113600,3201395650,22700,22700,22700,22700,114
20230810,113500,3198807850,22700,22700,22700,22700,110
20230810,113400,3196310850,22700,22700,22700,22700,20
20230810,113300,3195856850,22700,22700,22750,22700,105
20230810,113200,3193469200,22650,22650,22700,22650,518
20230810,113100,3181736250,22700,22650,22700,22650,466
20230810,113000,3171179350,22650,22650,22700,22650,330
20230810,112900,3163699950,22650,22700,22700,22650,44
20230810,112800,3162701350,22700,22650,22700,22650,8
20230810,112700,3162519850,22650,22650,22650,22650,677
20230810,112600,3147185800,22650,22650,22650,22650,0
20230810,112500,3147185800,22650,22650,22650,22650,1
20230810,112400,3147163150,22700,22700,22700,22700,1
20230810,112300,3147140450,22650,22650,22650,22650,110
20230810,112200,3144648950,22650,22650,22650,22650,91
20230810,112100,3142587800,22650,22700,22700,22650,2
20230810,112000,3142542450,22700,22650,22700,22600,242
20230810,111900,3137069600,22650,22700,22700,22650,155
20230810,111800,3133556250,22700,22700,22700,22650,173
20230810,111700,3129629200,22700,22600,22700,22600,316
20230810,111600,3122471650,22600,22600,22600,22600,213
20230810,111500,3117657850,22600,22550,22600,22550,281
20230810,111400,3111309700,22550,22500,22600,22500,1831
20230810,111300,3070111150,22550,22600,22600,22550,640
20230810,111200,3055679100,22550,22550,22550,22550,15
20230810,111100,3055340850,22550,22500,22550,22500,396
20230810,111000,3046430800,22550,22550,22550,22500,408
20230810,110900,3037243250,22500,22550,22550,22500,77
20230810,110800,3035510200,22500,22550,22550,22500,410
20230810,110700,3026270600,22550,22550,22550,22550,504
20230810,110600,3014905400,22600,22600,22600,22600,68
20230810,110500,3013368600,22600,22600,22600,22550,287
20230810,110400,3006896400,22600,22600,22600,22600,12
20230810,110300,3006625200,22550,22600,22600,22550,520
20230810,110200,2994875200,22600,22550,22600,22550,177
20230810,110100,2990877500,22550,22550,22600,22550,208
20230810,110000,2986185900,22550,22550,22550,22550,221
20230810,105900,2981202350,22550,22550,22550,22550,530
20230810,105800,2969250850,22500,22500,22500,22500,0
20230810,105700,2969250850,22500,22550,22550,22500,460
20230810,105600,2958900750,22550,22550,22550,22550,5
20230810,105500,2958788000,22500,22500,22500,22500,344
20230810,105400,2951048000,22500,22500,22500,22500,208
20230810,105300,2946368000,22500,22500,22500,22500,484
20230810,105200,2935478000,22500,22500,22500,22500,660
20230810,105100,2920628000,22550,22500,22550,22500,249
20230810,105000,2915013100,22500,22500,22500,22500,1
20230810,104900,2914990600,22550,22550,22550,22550,5
20230810,104800,2914877850,22550,22500,22550,22500,458
20230810,104700,2904571500,22500,22500,22500,22500,562
20230810,104600,2891926500,22500,22500,22500,22500,729
20230810,104500,2875524000,22500,22500,22500,22500,162
20230810,104400,2871879000,22500,22500,22500,22500,1124
20230810,104300,2846589000,22550,22550,22550,22550,52
20230810,104200,2845416400,22550,22500,22550,22500,1292
20230810,104100,2816346250,22500,22500,22500,22500,1
20230810,104000,2816323750,22500,22500,22500,22500,59
20230810,103900,2814996250,22450,22450,22500,22450,138
20230810,103800,2811897800,22450,22450,22450,22450,202
20230810,103700,2807362900,22450,22500,22500,22450,867
20230810,103600,2787869400,22500,22500,22500,22500,61
20230810,103500,2786496900,22400,22450,22450,22400,460
20230810,103400,2776171950,22450,22400,22450,22400,218
20230810,103300,2771278000,22450,22400,22450,22350,949
20230810,103200,2750057550,22400,22400,22450,22400,1516
20230810,103100,2716098950,22400,22450,22450,22350,3143
20230810,103000,2645798000,22400,22450,22450,22400,3094
20230810,102900,2576408200,22550,22500,22550,22500,303
20230810,102800,2569590550,22500,22450,22500,22450,304
20230810,102700,2562763050,22450,22450,22500,22450,556
20230810,102600,2550280550,22450,22450,22500,22450,358
20230810,102500,2542240850,22400,22400,22450,22400,381
20230810,102400,2533698400,22450,22450,22450,22450,70
20230810,102300,2532126900,22450,22450,22450,22450,520
20230810,102200,2520452900,22450,22450,22450,22400,153
20230810,102100,2517020550,22450,22450,22450,22450,3511
20230810,102000,2438198600,22450,22400,22450,22400,159
20230810,101900,2434635750,22400,22400,22450,22350,883
20230810,101800,2414869200,22400,22350,22400,22350,383
20230810,101700,2406305500,22350,22400,22400,22350,597
20230810,101600,2392961700,22400,22400,22400,22400,45
20230810,101500,2391953700,22400,22450,22450,22350,5107
20230810,101400,2277712200,22450,22400,22450,22400,71
20230810,101300,2276119000,22450,22450,22450,22400,1158
20230810,101200,2250174200,22450,22400,22450,22400,370
20230810,101100,2241876050,22400,22500,22500,22400,380
20230810,101000,2233347600,22500,22450,22500,22400,983
20230810,100900,2211296600,22450,22450,22450,22450,720
20230810,100800,2195132600,22450,22450,22500,22450,628
20230810,100700,2181033800,22450,22450,22450,22450,0
20230810,100600,2181033800,22450,22400,22500,22400,762
20230810,100500,2163952800,22400,22400,22500,22400,331
20230810,100400,2156537100,22400,22450,22500,22400,1977
20230810,100300,2112154950,22500,22500,22500,22500,269
20230810,100200,2106102450,22500,22500,22500,22500,200
20230810,100100,2101602450,22500,22500,22500,22500,236
20230810,100000,2096292450,22500,22500,22550,22450,1267
20230810,095900,2067811150,22550,22550,22550,22500,82
20230810,095800,2065962600,22550,22500,22550,22500,501
20230810,095700,2054690050,22500,22550,22550,22500,25
20230810,095600,2054126550,22550,22500,22550,22500,554
20230810,095500,2041637000,22550,22550,22550,22450,440
20230810,095400,2031757550,22550,22500,22550,22450,87
20230810,095300,2029800650,22450,22500,22500,22450,221
20230810,095200,2024828350,22450,22500,22500,22450,88
20230810,095100,2022851250,22500,22500,22500,22500,1140
20230810,095000,1997201250,22550,22550,22550,22500,42
20230810,094900,1996256050,22500,22500,22550,22450,1384
20230810,094800,1965098700,22450,22500,22500,22450,1613
20230810,094700,1928867450,22550,22400,22550,22350,4524
20230810,094600,1827526750,22400,22500,22500,22400,9981
20230810,094500,1603235100,22500,22500,22550,22500,312
20230810,094400,1596214500,22500,22550,22600,22500,1300
20230810,094300,1566899300,22550,22600,22600,22550,644
20230810,094200,1552374950,22600,22600,22600,22600,37
20230810,094100,1551538750,22600,22600,22600,22550,385
20230810,094000,1542855000,22600,22600,22600,22550,176
20230810,093900,1538883950,22600,22600,22600,22550,256
20230810,093800,1533100850,22600,22600,22600,22600,147
20230810,093700,1529778650,22600,22600,22600,22550,17
20230810,093600,1529394650,22600,22600,22600,22550,141
20230810,093500,1526208550,22600,22600,22600,22550,87
20230810,093400,1524245350,22600,22550,22600,22550,222
20230810,093300,1519233200,22600,22600,22650,22600,228
20230810,093200,1514079250,22600,22600,22650,22600,785
20230810,093100,1496332300,22650,22600,22650,22550,694
20230810,093000,1480665300,22550,22600,22650,22550,3233
20230810,092900,1407652850,22600,22750,22750,22600,561
20230810,092800,1394952350,22600,22700,22750,22600,1669
20230810,092700,1357192150,22700,22650,22700,22600,2530
20230810,092600,1299909350,22700,22700,22750,22650,524
20230810,092500,1288031450,22700,22750,22750,22700,891
20230810,092400,1267804200,22700,22700,22750,22700,267
20230810,092300,1261735000,22750,22750,22750,22700,1217
20230810,092200,1234102400,22750,22700,22800,22700,1947
20230810,092100,1189781550,22750,22750,22750,22750,373
20230810,092000,1181295800,22750,22750,22750,22650,1708
20230810,091900,1142521950,22800,22800,22800,22700,288
20230810,091800,1135966650,22800,22750,22800,22750,665
20230810,091700,1120826250,22800,22750,22800,22700,693
20230810,091600,1105069450,22700,22700,22750,22700,481
20230810,091500,1094142450,22700,22650,22700,22600,480
20230810,091400,1083251650,22600,22700,22700,22600,1256
20230810,091300,1054863200,22600,22650,22700,22600,1150
20230810,091200,1028823750,22650,22700,22700,22650,355
20230810,091100,1020781600,22650,22700,22700,22600,915
20230810,091000,1000060350,22700,22600,22700,22550,820
20230810,090900,981512350,22550,22750,22850,22550,2954
20230810,090800,914320900,22800,22650,22800,22500,9887
20230810,090700,690893650,22650,22650,22750,22600,3168
20230810,090600,619117350,22600,22900,22900,22600,9654
20230810,090500,399756850,22900,23000,23000,22900,869
20230810,090400,379820050,23000,22950,23000,22950,795
20230810,090300,361556400,22950,22850,23000,22850,1366
20230810,090200,330199200,22900,22900,22950,22800,4648
20230810,090100,223871750,22850,22950,23000,22850,1461
20230810,090000,190369500,22950,23150,23250,22950,8230