KissMeData/285490/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202900,1539770650,30150,30150,30150,30150,510
20230822,202800,1539770650,30150,30150,30150,30150,0
20230822,202700,1539770650,30150,30150,30150,30150,0
20230822,202600,1539770650,30150,30150,30150,30150,0
20230822,202500,1539770650,30150,30150,30150,30150,0
20230822,202400,1539770650,30150,30150,30150,30150,0
20230822,202300,1539770650,30150,30150,30150,30150,0
20230822,202200,1539770650,30150,30150,30150,30150,0
20230822,202100,1539770650,30150,30150,30150,30150,0
20230822,202000,1539770650,30150,30150,30150,30150,0
20230822,201900,1539770650,30150,30150,30150,30150,0
20230822,201800,1539770650,30150,30150,30150,30150,0
20230822,201700,1539770650,30150,30150,30150,30150,0
20230822,201600,1539770650,30150,30150,30150,30150,0
20230822,201500,1539770650,30150,30150,30150,30150,0
20230822,201400,1539770650,30150,30150,30150,30150,0
20230822,201300,1539770650,30150,30150,30150,30150,0
20230822,201200,1539770650,30150,30150,30150,30150,0
20230822,201100,1539770650,30150,30150,30150,30150,0
20230822,201000,1539770650,30150,30150,30150,30150,0
20230822,200900,1539770650,30150,30150,30150,30150,0
20230822,200800,1539770650,30150,30150,30150,30150,0
20230822,200700,1539770650,30150,30150,30150,30150,0
20230822,200600,1539770650,30150,30150,30150,30150,0
20230822,200500,1539770650,30150,30150,30150,30150,0
20230822,200400,1539770650,30150,30150,30150,30150,0
20230822,200300,1539770650,30150,30150,30150,30150,0
20230822,200200,1539770650,30150,30150,30150,30150,0
20230822,200100,1539770650,30150,30150,30150,30150,0
20230822,200000,1539770650,30150,30150,30150,30150,0
20230822,195900,1539770650,30150,30150,30150,30150,510
20230822,195800,1539770650,30150,30150,30150,30150,0
20230822,195700,1539770650,30150,30150,30150,30150,0
20230822,195600,1539770650,30150,30150,30150,30150,0
20230822,195500,1539770650,30150,30150,30150,30150,0
20230822,195400,1539770650,30150,30150,30150,30150,0
20230822,195300,1539770650,30150,30150,30150,30150,0
20230822,195200,1539770650,30150,30150,30150,30150,0
20230822,195100,1539770650,30150,30150,30150,30150,0
20230822,195000,1539770650,30150,30150,30150,30150,0
20230822,194900,1539770650,30150,30150,30150,30150,0
20230822,194800,1539770650,30150,30150,30150,30150,0
20230822,194700,1539770650,30150,30150,30150,30150,0
20230822,194600,1539770650,30150,30150,30150,30150,0
20230822,194500,1539770650,30150,30150,30150,30150,0
20230822,194400,1539770650,30150,30150,30150,30150,0
20230822,194300,1539770650,30150,30150,30150,30150,0
20230822,194200,1539770650,30150,30150,30150,30150,0
20230822,194100,1539770650,30150,30150,30150,30150,0
20230822,194000,1539770650,30150,30150,30150,30150,0
20230822,193900,1539770650,30150,30150,30150,30150,0
20230822,193800,1539770650,30150,30150,30150,30150,0
20230822,193700,1539770650,30150,30150,30150,30150,0
20230822,193600,1539770650,30150,30150,30150,30150,0
20230822,193500,1539770650,30150,30150,30150,30150,0
20230822,193400,1539770650,30150,30150,30150,30150,0
20230822,193300,1539770650,30150,30150,30150,30150,0
20230822,193200,1539770650,30150,30150,30150,30150,0
20230822,193100,1539770650,30150,30150,30150,30150,0
20230822,193000,1539770650,30150,30150,30150,30150,0
20230822,192900,1539770650,30150,30150,30150,30150,510
20230822,192800,1539770650,30150,30150,30150,30150,0
20230822,192700,1539770650,30150,30150,30150,30150,0
20230822,192600,1539770650,30150,30150,30150,30150,0
20230822,192500,1539770650,30150,30150,30150,30150,0
20230822,192400,1539770650,30150,30150,30150,30150,0
20230822,192300,1539770650,30150,30150,30150,30150,0
20230822,192200,1539770650,30150,30150,30150,30150,0
20230822,192100,1539770650,30150,30150,30150,30150,0
20230822,192000,1539770650,30150,30150,30150,30150,0
20230822,191900,1539770650,30150,30150,30150,30150,0
20230822,191800,1539770650,30150,30150,30150,30150,0
20230822,191700,1539770650,30150,30150,30150,30150,0
20230822,191600,1539770650,30150,30150,30150,30150,0
20230822,191500,1539770650,30150,30150,30150,30150,0
20230822,191400,1539770650,30150,30150,30150,30150,0
20230822,191300,1539770650,30150,30150,30150,30150,0
20230822,191200,1539770650,30150,30150,30150,30150,0
20230822,191100,1539770650,30150,30150,30150,30150,0
20230822,191000,1539770650,30150,30150,30150,30150,0
20230822,190900,1539770650,30150,30150,30150,30150,0
20230822,190800,1539770650,30150,30150,30150,30150,0
20230822,190700,1539770650,30150,30150,30150,30150,0
20230822,190600,1539770650,30150,30150,30150,30150,0
20230822,190500,1539770650,30150,30150,30150,30150,0
20230822,190400,1539770650,30150,30150,30150,30150,0
20230822,190300,1539770650,30150,30150,30150,30150,0
20230822,190200,1539770650,30150,30150,30150,30150,0
20230822,190100,1539770650,30150,30150,30150,30150,0
20230822,190000,1539770650,30150,30150,30150,30150,0
20230822,185900,1539770650,30150,30150,30150,30150,510
20230822,185800,1539770650,30150,30150,30150,30150,0
20230822,185700,1539770650,30150,30150,30150,30150,0
20230822,185600,1539770650,30150,30150,30150,30150,0
20230822,185500,1539770650,30150,30150,30150,30150,0
20230822,185400,1539770650,30150,30150,30150,30150,0
20230822,185300,1539770650,30150,30150,30150,30150,0
20230822,185200,1539770650,30150,30150,30150,30150,0
20230822,185100,1539770650,30150,30150,30150,30150,0
20230822,185000,1539770650,30150,30150,30150,30150,0
20230822,184900,1539770650,30150,30150,30150,30150,0
20230822,184800,1539770650,30150,30150,30150,30150,0
20230822,184700,1539770650,30150,30150,30150,30150,0
20230822,184600,1539770650,30150,30150,30150,30150,0
20230822,184500,1539770650,30150,30150,30150,30150,0
20230822,184400,1539770650,30150,30150,30150,30150,0
20230822,184300,1539770650,30150,30150,30150,30150,0
20230822,184200,1539770650,30150,30150,30150,30150,0
20230822,184100,1539770650,30150,30150,30150,30150,0
20230822,184000,1539770650,30150,30150,30150,30150,0
20230822,183900,1539770650,30150,30150,30150,30150,0
20230822,183800,1539770650,30150,30150,30150,30150,0
20230822,183700,1539770650,30150,30150,30150,30150,0
20230822,183600,1539770650,30150,30150,30150,30150,0
20230822,183500,1539770650,30150,30150,30150,30150,0
20230822,183400,1539770650,30150,30150,30150,30150,0
20230822,183300,1539770650,30150,30150,30150,30150,0
20230822,183200,1539770650,30150,30150,30150,30150,0
20230822,183100,1539770650,30150,30150,30150,30150,0
20230822,183000,1539770650,30150,30150,30150,30150,0
20230822,182900,1539770650,30150,30150,30150,30150,510
20230822,182800,1539770650,30150,30150,30150,30150,0
20230822,182700,1539770650,30150,30150,30150,30150,0
20230822,182600,1539770650,30150,30150,30150,30150,0
20230822,182500,1539770650,30150,30150,30150,30150,0
20230822,182400,1539770650,30150,30150,30150,30150,0
20230822,182300,1539770650,30150,30150,30150,30150,0
20230822,182200,1539770650,30150,30150,30150,30150,0
20230822,182100,1539770650,30150,30150,30150,30150,0
20230822,182000,1539770650,30150,30150,30150,30150,0
20230822,181900,1539770650,30150,30150,30150,30150,0
20230822,181800,1539770650,30150,30150,30150,30150,0
20230822,181700,1539770650,30150,30150,30150,30150,0
20230822,181600,1539770650,30150,30150,30150,30150,0
20230822,181500,1539770650,30150,30150,30150,30150,0
20230822,181400,1539770650,30150,30150,30150,30150,0
20230822,181300,1539770650,30150,30150,30150,30150,0
20230822,181200,1539770650,30150,30150,30150,30150,0
20230822,181100,1539770650,30150,30150,30150,30150,0
20230822,181000,1539770650,30150,30150,30150,30150,0
20230822,180900,1539770650,30150,30150,30150,30150,0
20230822,180800,1539770650,30150,30150,30150,30150,0
20230822,180700,1539770650,30150,30150,30150,30150,0
20230822,180600,1539770650,30150,30150,30150,30150,0
20230822,180500,1539770650,30150,30150,30150,30150,0
20230822,180400,1539770650,30150,30150,30150,30150,0
20230822,180300,1539770650,30150,30150,30150,30150,0
20230822,180200,1539770650,30150,30150,30150,30150,0
20230822,180100,1539770650,30150,30150,30150,30150,0
20230822,180000,1539770650,30150,30150,30150,30150,0
20230822,175900,1539770650,30150,30150,30150,30150,510
20230822,175800,1539770650,30150,30150,30150,30150,0
20230822,175700,1539770650,30150,30150,30150,30150,0
20230822,175600,1539770650,30150,30150,30150,30150,0
20230822,175500,1539770650,30150,30150,30150,30150,0
20230822,175400,1539770650,30150,30150,30150,30150,0
20230822,175300,1539770650,30150,30150,30150,30150,0
20230822,175200,1539770650,30150,30150,30150,30150,0
20230822,175100,1539770650,30150,30150,30150,30150,0
20230822,175000,1539770650,30150,30150,30150,30150,0
20230822,174900,1539770650,30150,30150,30150,30150,0
20230822,174800,1539770650,30150,30150,30150,30150,0
20230822,174700,1539770650,30150,30150,30150,30150,0
20230822,174600,1539770650,30150,30150,30150,30150,0
20230822,174500,1539770650,30150,30150,30150,30150,0
20230822,174400,1539770650,30150,30150,30150,30150,0
20230822,174300,1539770650,30150,30150,30150,30150,0
20230822,174200,1539770650,30150,30150,30150,30150,0
20230822,174100,1539770650,30150,30150,30150,30150,0
20230822,174000,1539770650,30150,30150,30150,30150,0
20230822,173900,1539770650,30150,30150,30150,30150,0
20230822,173800,1539770650,30150,30150,30150,30150,0
20230822,173700,1539770650,30150,30150,30150,30150,0
20230822,173600,1539770650,30150,30150,30150,30150,0
20230822,173500,1539770650,30150,30150,30150,30150,0
20230822,173400,1539770650,30150,30150,30150,30150,0
20230822,173300,1539770650,30150,30150,30150,30150,0
20230822,173200,1539770650,30150,30150,30150,30150,0
20230822,173100,1539770650,30150,30150,30150,30150,0
20230822,173000,1539770650,30150,30150,30150,30150,0
20230822,172900,1539770650,30150,30150,30150,30150,510
20230822,172800,1539770650,30150,30150,30150,30150,0
20230822,172700,1539770650,30150,30150,30150,30150,0
20230822,172600,1539770650,30150,30150,30150,30150,0
20230822,172500,1539770650,30150,30150,30150,30150,0
20230822,172400,1539770650,30150,30150,30150,30150,0
20230822,172300,1539770650,30150,30150,30150,30150,0
20230822,172200,1539770650,30150,30150,30150,30150,0
20230822,172100,1539770650,30150,30150,30150,30150,0
20230822,172000,1539770650,30150,30150,30150,30150,0
20230822,171900,1539770650,30150,30150,30150,30150,0
20230822,171800,1539770650,30150,30150,30150,30150,0
20230822,171700,1539770650,30150,30150,30150,30150,0
20230822,171600,1539770650,30150,30150,30150,30150,0
20230822,171500,1539770650,30150,30150,30150,30150,0
20230822,171400,1539770650,30150,30150,30150,30150,0
20230822,171300,1539770650,30150,30150,30150,30150,0
20230822,171200,1539770650,30150,30150,30150,30150,0
20230822,171100,1539770650,30150,30150,30150,30150,0
20230822,171000,1539770650,30150,30150,30150,30150,0
20230822,170900,1539770650,30150,30150,30150,30150,0
20230822,170800,1539770650,30150,30150,30150,30150,0
20230822,170700,1539770650,30150,30150,30150,30150,0
20230822,170600,1539770650,30150,30150,30150,30150,0
20230822,170500,1539770650,30150,30150,30150,30150,0
20230822,170400,1539770650,30150,30150,30150,30150,0
20230822,170300,1539770650,30150,30150,30150,30150,0
20230822,170200,1539770650,30150,30150,30150,30150,0
20230822,170100,1539770650,30150,30150,30150,30150,0
20230822,170000,1539770650,30150,30150,30150,30150,0
20230822,165900,1539770650,30150,30150,30150,30150,510
20230822,165800,1539770650,30150,30150,30150,30150,0
20230822,165700,1539770650,30150,30150,30150,30150,0
20230822,165600,1539770650,30150,30150,30150,30150,0
20230822,165500,1539770650,30150,30150,30150,30150,0
20230822,165400,1539770650,30150,30150,30150,30150,0
20230822,165300,1539770650,30150,30150,30150,30150,0
20230822,165200,1539770650,30150,30150,30150,30150,0
20230822,165100,1539770650,30150,30150,30150,30150,0
20230822,165000,1539770650,30150,30150,30150,30150,0
20230822,164900,1539770650,30150,30150,30150,30150,0
20230822,164800,1539770650,30150,30150,30150,30150,0
20230822,164700,1539770650,30150,30150,30150,30150,0
20230822,164600,1539770650,30150,30150,30150,30150,0
20230822,164500,1539770650,30150,30150,30150,30150,0
20230822,164400,1539770650,30150,30150,30150,30150,0
20230822,164300,1539770650,30150,30150,30150,30150,0
20230822,164200,1539770650,30150,30150,30150,30150,0
20230822,164100,1539770650,30150,30150,30150,30150,0
20230822,164000,1539770650,30150,30150,30150,30150,0
20230822,163900,1539770650,30150,30150,30150,30150,0
20230822,163800,1539770650,30150,30150,30150,30150,0
20230822,163700,1539770650,30150,30150,30150,30150,0
20230822,163600,1539770650,30150,30150,30150,30150,0
20230822,163500,1539770650,30150,30150,30150,30150,0
20230822,163400,1539770650,30150,30150,30150,30150,0
20230822,163300,1539770650,30150,30150,30150,30150,0
20230822,163200,1539770650,30150,30150,30150,30150,0
20230822,163100,1539770650,30150,30150,30150,30150,0
20230822,163000,1539770650,30150,30150,30150,30150,0
20230822,162900,1539770650,30150,30150,30150,30150,510
20230822,162800,1539770650,30150,30150,30150,30150,0
20230822,162700,1539770650,30150,30150,30150,30150,0
20230822,162600,1539770650,30150,30150,30150,30150,0
20230822,162500,1539770650,30150,30150,30150,30150,0
20230822,162400,1539770650,30150,30150,30150,30150,0
20230822,162300,1539770650,30150,30150,30150,30150,0
20230822,162200,1539770650,30150,30150,30150,30150,0
20230822,162100,1539770650,30150,30150,30150,30150,0
20230822,162000,1539770650,30150,30150,30150,30150,0
20230822,161900,1539770650,30150,30150,30150,30150,0
20230822,161800,1539770650,30150,30150,30150,30150,0
20230822,161700,1539770650,30150,30150,30150,30150,0
20230822,161600,1539770650,30150,30150,30150,30150,0
20230822,161500,1539770650,30150,30150,30150,30150,0
20230822,161400,1539770650,30150,30150,30150,30150,0
20230822,161300,1539770650,30150,30150,30150,30150,0
20230822,161200,1539770650,30150,30150,30150,30150,0
20230822,161100,1539770650,30150,30150,30150,30150,0
20230822,161000,1539770650,30150,30150,30150,30150,0
20230822,160900,1539770650,30150,30150,30150,30150,0
20230822,160800,1539770650,30150,30150,30150,30150,0
20230822,160700,1539770650,30150,30150,30150,30150,0
20230822,160600,1539770650,30150,30150,30150,30150,0
20230822,160500,1539770650,30150,30150,30150,30150,0
20230822,160400,1539770650,30150,30150,30150,30150,0
20230822,160300,1539770650,30150,30150,30150,30150,0
20230822,160200,1539770650,30150,30150,30150,30150,0
20230822,160100,1539770650,30150,30150,30150,30150,0
20230822,160000,1539770650,30150,30150,30150,30150,0
20230822,155900,1539770650,30150,30150,30150,30150,510
20230822,155800,1539770650,30150,30150,30150,30150,0
20230822,155700,1539770650,30150,30150,30150,30150,0
20230822,155600,1539770650,30150,30150,30150,30150,0
20230822,155500,1539770650,30150,30150,30150,30150,0
20230822,155400,1539770650,30150,30150,30150,30150,0
20230822,155300,1539770650,30150,30150,30150,30150,0
20230822,155200,1539770650,30150,30150,30150,30150,0
20230822,155100,1539770650,30150,30150,30150,30150,0
20230822,155000,1539770650,30150,30150,30150,30150,0
20230822,154900,1539770650,30150,30150,30150,30150,0
20230822,154800,1539770650,30150,30150,30150,30150,0
20230822,154700,1539770650,30150,30150,30150,30150,0
20230822,154600,1539770650,30150,30150,30150,30150,0
20230822,154500,1539770650,30150,30150,30150,30150,0
20230822,154400,1539770650,30150,30150,30150,30150,0
20230822,154300,1539770650,30150,30150,30150,30150,0
20230822,154200,1539770650,30150,30150,30150,30150,0
20230822,154100,1539770650,30150,30150,30150,30150,0
20230822,154000,1539770650,30150,30150,30150,30150,0
20230822,153900,1539770650,30150,30150,30150,30150,0
20230822,153800,1539770650,30150,30150,30150,30150,0
20230822,153700,1539770650,30150,30150,30150,30150,0
20230822,153600,1539770650,30150,30150,30150,30150,0
20230822,153500,1539770650,30150,30150,30150,30150,0
20230822,153400,1539770650,30150,30150,30150,30150,0
20230822,153300,1539770650,30150,30150,30150,30150,0
20230822,153200,1539770650,30150,30150,30150,30150,0
20230822,153100,1539770650,30150,30150,30150,30150,0
20230822,153000,1539770650,30150,30150,30150,30150,510
20230822,152900,1524394150,30300,30300,30300,30300,0
20230822,152800,1524394150,30300,30300,30300,30300,0
20230822,152700,1524394150,30300,30300,30300,30300,0
20230822,152600,1524394150,30300,30300,30300,30300,0
20230822,152500,1524394150,30300,30300,30300,30300,0
20230822,152400,1524394150,30300,30300,30300,30300,0
20230822,152300,1524394150,30300,30300,30300,30300,0
20230822,152200,1524394150,30300,30300,30300,30300,0
20230822,152100,1524394150,30300,30300,30300,30300,0
20230822,152000,1524394150,30300,30300,30300,30300,0
20230822,151900,1524394150,30300,30300,30300,30300,31
20230822,151800,1523454850,30150,30150,30150,30150,25
20230822,151700,1522701100,30300,30150,30300,30150,33
20230822,151600,1521706000,30150,30150,30150,30150,321
20230822,151500,1512027850,30150,30150,30150,30150,179
20230822,151400,1506631000,30150,30150,30150,30150,61
20230822,151300,1504791850,30200,30200,30200,30200,29
20230822,151200,1503916050,30200,30200,30200,30200,97
20230822,151100,1500986650,30200,30200,30200,30200,210
20230822,151000,1494644650,30200,30200,30200,30200,44
20230822,150900,1493315850,30200,30200,30200,30200,0
20230822,150800,1493315850,30200,30300,30300,30200,230
20230822,150700,1486366500,30300,30300,30300,30300,1
20230822,150600,1486336200,30250,30250,30300,30250,47
20230822,150500,1484914350,30250,30250,30250,30250,60
20230822,150400,1483099350,30300,30350,30350,30300,4
20230822,150300,1482978100,30250,30250,30300,30250,334
20230822,150200,1472873850,30200,30250,30250,30200,525
20230822,150100,1456999250,30250,30250,30250,30250,131
20230822,150000,1453036500,30250,30250,30250,30250,44
20230822,145900,1451705500,30250,30300,30300,30250,21
20230822,145800,1451070050,30250,30300,30300,30250,25
20230822,145700,1450313300,30250,30350,30350,30250,4
20230822,145600,1450192200,30250,30300,30300,30250,84
20230822,145500,1447650700,30250,30300,30300,30250,50
20230822,145400,1446137650,30300,30300,30300,30250,414
20230822,145300,1433594300,30300,30300,30300,30300,114
20230822,145200,1430140100,30300,30300,30300,30300,30
20230822,145100,1429231100,30300,30300,30350,30300,1720
20230822,145000,1377090300,30300,30300,30300,30300,15
20230822,144900,1376635800,30300,30350,30350,30300,44
20230822,144800,1375302550,30300,30300,30300,30300,46
20230822,144700,1373908750,30350,30350,30350,30350,5
20230822,144600,1373757000,30350,30350,30350,30350,94
20230822,144500,1370904100,30350,30350,30350,30350,18
20230822,144400,1370357800,30350,30400,30400,30350,91
20230822,144300,1367595650,30350,30350,30400,30350,361
20230822,144200,1356636800,30350,30350,30350,30350,32
20230822,144100,1355665600,30350,30350,30350,30350,194
20230822,144000,1349777700,30350,30350,30350,30350,301
20230822,143900,1340642350,30350,30400,30400,30350,279
20230822,143800,1332163100,30400,30400,30400,30400,79
20230822,143700,1329761500,30400,30400,30400,30400,0
20230822,143600,1329761500,30400,30400,30400,30400,46
20230822,143500,1328363100,30400,30400,30400,30400,40
20230822,143400,1327147100,30400,30400,30400,30400,62
20230822,143300,1325262300,30400,30400,30400,30400,0
20230822,143200,1325262300,30400,30400,30400,30400,166
20230822,143100,1320215900,30400,30400,30400,30400,61
20230822,143000,1318361500,30400,30400,30400,30400,0
20230822,142900,1318361500,30400,30400,30400,30400,29
20230822,142800,1317479900,30400,30400,30400,30400,18
20230822,142700,1316932700,30400,30400,30400,30400,58
20230822,142600,1315169500,30400,30400,30400,30400,29
20230822,142500,1314287900,30400,30400,30400,30400,80
20230822,142400,1311855900,30400,30400,30400,30400,29
20230822,142300,1310974300,30400,30400,30400,30400,15
20230822,142200,1310518300,30400,30400,30400,30400,86
20230822,142100,1307903900,30400,30400,30400,30400,43
20230822,142000,1306596700,30400,30400,30400,30400,1
20230822,141900,1306566300,30350,30350,30350,30350,199
20230822,141800,1300526650,30350,30350,30350,30350,0
20230822,141700,1300526650,30350,30400,30400,30350,65
20230822,141600,1298552100,30400,30400,30400,30400,32
20230822,141500,1297579300,30400,30400,30400,30400,299
20230822,141400,1288489700,30400,30400,30400,30400,46
20230822,141300,1287091300,30400,30400,30400,30400,15
20230822,141200,1286635300,30450,30450,30450,30450,148
20230822,141100,1282128700,30450,30400,30450,30400,93
20230822,141000,1279298500,30400,30400,30400,30400,44
20230822,140900,1277960900,30400,30400,30400,30400,29
20230822,140800,1277079300,30400,30450,30450,30400,203
20230822,140700,1270903100,30450,30400,30450,30400,144
20230822,140600,1266520500,30400,30400,30400,30400,0
20230822,140500,1266520500,30400,30400,30400,30400,61
20230822,140400,1264666100,30400,30400,30400,30400,29
20230822,140300,1263784500,30400,30450,30450,30400,115
20230822,140200,1260283500,30400,30400,30400,30400,57
20230822,140100,1258550700,30400,30400,30400,30400,0
20230822,140000,1258550700,30400,30400,30400,30400,30
20230822,135900,1257638700,30400,30400,30400,30400,76
20230822,135800,1255328300,30400,30450,30450,30400,100
20230822,135700,1252286300,30450,30450,30450,30450,69
20230822,135600,1250185250,30450,30450,30450,30450,17
20230822,135500,1249667600,30400,30400,30400,30400,444
20230822,135400,1236170000,30450,30400,30450,30400,113
20230822,135300,1232730750,30400,30400,30400,30400,29
20230822,135200,1231849150,30400,30400,30400,30400,29
20230822,135100,1230967550,30400,30400,30400,30400,32
20230822,135000,1229994750,30450,30450,30450,30450,14
20230822,134900,1229568450,30450,30450,30450,30450,0
20230822,134800,1229568450,30450,30450,30450,30450,138
20230822,134700,1225366350,30450,30450,30450,30450,44
20230822,134600,1224026550,30500,30500,30500,30500,43
20230822,134500,1222715050,30500,30500,30500,30400,59
20230822,134400,1220920150,30400,30400,30400,30400,15
20230822,134300,1220464150,30400,30400,30400,30400,48
20230822,134200,1219004950,30450,30450,30450,30450,47
20230822,134100,1217573800,30450,30450,30450,30450,1
20230822,134000,1217543350,30450,30450,30450,30450,44
20230822,133900,1216203550,30450,30450,30500,30450,327
20230822,133800,1206238350,30450,30350,30450,30350,38
20230822,133700,1205084250,30350,30400,30400,30350,114
20230822,133600,1201620500,30400,30300,30400,30300,97
20230822,133500,1198673200,30300,30350,30350,30300,39
20230822,133400,1197490050,30350,30350,30350,30350,68
20230822,133300,1195426250,30350,30350,30350,30350,29
20230822,133200,1194546100,30350,30350,30350,30350,29
20230822,133100,1193665950,30350,30350,30350,30350,62
20230822,133000,1191784250,30350,30300,30350,30300,181
20230822,132900,1186292350,30350,30350,30350,30350,0
20230822,132800,1186292350,30350,30350,30350,30350,159
20230822,132700,1181466700,30350,30350,30350,30350,4
20230822,132600,1181345300,30350,30350,30350,30350,44
20230822,132500,1180009900,30350,30400,30400,30350,87
20230822,132400,1177368950,30350,30350,30350,30350,15
20230822,132300,1176913700,30350,30350,30350,30350,254
20230822,132200,1169204800,30300,30300,30300,30300,58
20230822,132100,1167447400,30300,30350,30350,30300,63
20230822,132000,1165537500,30300,30300,30300,30300,47
20230822,131900,1164113400,30300,30300,30300,30300,19
20230822,131800,1163537700,30300,30300,30300,30300,29
20230822,131700,1162659000,30300,30300,30300,30300,0
20230822,131600,1162659000,30300,30300,30300,30300,62
20230822,131500,1160780400,30300,30300,30300,30300,14
20230822,131400,1160356200,30300,30300,30300,30300,247
20230822,131300,1152872100,30300,30350,30350,30300,591
20230822,131200,1134956700,30350,30350,30350,30350,15
20230822,131100,1134501450,30350,30350,30350,30350,261
20230822,131000,1126580100,30350,30350,30350,30350,14
20230822,130900,1126155200,30350,30350,30350,30350,39
20230822,130800,1124971550,30300,30350,30350,30300,64
20230822,130700,1123030000,30350,30350,30350,30350,0
20230822,130600,1123030000,30350,30400,30400,30350,529
20230822,130500,1106969050,30400,30400,30400,30400,17
20230822,130400,1106452250,30400,30400,30400,30400,70
20230822,130300,1104324250,30400,30400,30400,30400,29
20230822,130200,1103442650,30400,30400,30400,30400,18
20230822,130100,1102895450,30400,30400,30400,30400,29
20230822,130000,1102013850,30400,30400,30450,30400,92
20230822,125900,1099213400,30400,30400,30400,30350,56
20230822,125800,1097513300,30400,30400,30400,30400,29
20230822,125700,1096631700,30400,30400,30400,30400,17
20230822,125600,1096114900,30400,30450,30450,30400,48
20230822,125500,1094655650,30400,30400,30400,30400,0
20230822,125400,1094655650,30400,30400,30400,30400,47
20230822,125300,1093226850,30400,30400,30400,30400,29
20230822,125200,1092345250,30400,30400,30400,30400,29
20230822,125100,1091463650,30400,30400,30400,30400,47
20230822,125000,1090034850,30450,30450,30450,30450,0
20230822,124900,1090034850,30450,30450,30450,30450,80
20230822,124800,1087598850,30400,30400,30400,30400,31
20230822,124700,1086656450,30400,30350,30400,30350,224
20230822,124600,1079854100,30300,30300,30300,30300,34
20230822,124500,1078823900,30350,30350,30350,30350,23
20230822,124400,1078125850,30350,30350,30350,30350,29
20230822,124300,1077245700,30350,30350,30350,30350,0
20230822,124200,1077245700,30350,30350,30350,30350,61
20230822,124100,1075394350,30300,30350,30350,30300,44
20230822,124000,1074059700,30350,30350,30350,30350,0
20230822,123900,1074059700,30350,30350,30400,30350,80
20230822,123800,1071631550,30300,30300,30300,30300,0
20230822,123700,1071631550,30300,30300,30300,30300,58
20230822,123600,1069874150,30300,30400,30400,30300,67
20230822,123500,1067839050,30300,30300,30300,30300,29
20230822,123400,1066960350,30300,30300,30300,30300,47
20230822,123300,1065536250,30300,30300,30300,30300,15
20230822,123200,1065081750,30300,30300,30300,30300,31
20230822,123100,1064142450,30300,30300,30300,30300,31
20230822,123000,1063203150,30350,30350,30350,30350,174
20230822,122900,1057922250,30350,30350,30350,30350,44
20230822,122800,1056586850,30350,30350,30350,30350,18
20230822,122700,1056040550,30400,30400,30400,30400,27
20230822,122600,1055219750,30400,30400,30400,30400,14
20230822,122500,1054794150,30400,30400,30400,30400,132
20230822,122400,1050781350,30400,30400,30400,30400,29
20230822,122300,1049899750,30500,30500,30500,30500,30
20230822,122200,1048984750,30400,30500,30500,30400,127
20230822,122100,1045115950,30400,30400,30400,30400,199
20230822,122000,1039066350,30400,30400,30400,30400,44
20230822,121900,1037728750,30400,30400,30400,30400,46
20230822,121800,1036330350,30450,30450,30450,30450,102
20230822,121700,1033224450,30400,30400,30450,30400,177
20230822,121600,1027842000,30400,30400,30400,30400,18
20230822,121500,1027294800,30450,30450,30450,30450,244
20230822,121400,1019865000,30450,30350,30450,30350,157
20230822,121300,1015092800,30350,30400,30400,30350,44
20230822,121200,1013755950,30400,30350,30400,30350,172
20230822,121100,1008528600,30350,30350,30350,30350,18
20230822,121000,1007982300,30350,30350,30400,30350,186
20230822,120900,1002337150,30400,30300,30400,30300,354
20230822,120800,991588050,30350,30350,30350,30350,30
20230822,120700,990677550,30350,30300,30350,30300,194
20230822,120600,984791600,30300,30300,30300,30300,15
20230822,120500,984337100,30300,30300,30300,30300,47
20230822,120400,982913000,30350,30300,30350,30300,15
20230822,120300,982458450,30300,30300,30300,30300,29
20230822,120200,981579750,30300,30300,30300,30300,61
20230822,120100,979731450,30350,30350,30350,30350,0
20230822,120000,979731450,30350,30300,30350,30250,39
20230822,115900,978551100,30300,30250,30300,30250,19
20230822,115800,977976300,30250,30250,30250,30250,59
20230822,115700,976191550,30300,30300,30300,30300,291
20230822,115600,967374250,30300,30300,30300,30300,46
20230822,115500,965980450,30300,30300,30300,30300,30
20230822,115400,965071450,30300,30300,30300,30300,15
20230822,115300,964616950,30350,30350,30350,30350,47
20230822,115200,963190500,30350,30350,30350,30350,0
20230822,115100,963190500,30350,30350,30350,30350,47
20230822,115000,961764050,30400,30350,30400,30350,45
20230822,114900,960398250,30400,30400,30400,30400,2
20230822,114800,960337450,30400,30350,30400,30350,49
20230822,114700,958850250,30350,30350,30350,30350,179
20230822,114600,953417600,30350,30350,30350,30350,44
20230822,114500,952082200,30350,30350,30350,30350,46
20230822,114400,950686100,30350,30350,30350,30350,0
20230822,114300,950686100,30350,30350,30350,30350,177
20230822,114200,945314150,30350,30350,30350,30350,47
20230822,114100,943887700,30350,30350,30350,30350,29
20230822,114000,943007550,30350,30350,30350,30350,29
20230822,113900,942127400,30350,30400,30400,30350,139
20230822,113800,937902650,30400,30400,30400,30400,44
20230822,113700,936565050,30400,30400,30400,30400,54
20230822,113600,934923450,30400,30450,30450,30400,57
20230822,113500,933188700,30400,30400,30400,30400,0
20230822,113400,933188700,30400,30400,30400,30400,44
20230822,113300,931851100,30400,30450,30450,30400,194
20230822,113200,925944650,30400,30400,30400,30400,0
20230822,113100,925944650,30400,30400,30400,30400,61
20230822,113000,924090250,30400,30400,30400,30400,15
20230822,112900,923634250,30350,30350,30350,30350,29
20230822,112800,922754100,30350,30350,30350,30350,46
20230822,112700,921358000,30350,30350,30350,30350,13
20230822,112600,920963450,30350,30350,30350,30350,45
20230822,112500,919597700,30350,30350,30350,30350,32
20230822,112400,918626500,30350,30350,30350,30350,29
20230822,112300,917746350,30350,30350,30350,30350,44
20230822,112200,916410950,30350,30350,30350,30350,17
20230822,112100,915895000,30450,30350,30450,30350,30
20230822,112000,914984400,30350,30350,30350,30350,44
20230822,111900,913649000,30350,30350,30350,30350,62
20230822,111800,911767300,30350,30350,30350,30350,29
20230822,111700,910887150,30350,30350,30350,30350,0
20230822,111600,910887150,30350,30400,30400,30350,555
20230822,111500,894037900,30400,30400,30400,30400,15
20230822,111400,893581900,30400,30400,30400,30400,54
20230822,111300,891940300,30400,30400,30400,30400,357
20230822,111200,881087500,30400,30400,30400,30400,29
20230822,111100,880205900,30400,30450,30450,30400,58
20230822,111000,878442000,30500,30500,30500,30500,1
20230822,110900,878411500,30500,30400,30500,30400,52
20230822,110800,876830000,30400,30400,30400,30400,18
20230822,110700,876282800,30400,30500,30500,30400,112
20230822,110600,872875500,30500,30500,30500,30500,59
20230822,110500,871076000,30500,30500,30500,30500,17
20230822,110400,870557500,30500,30500,30500,30500,29
20230822,110300,869673000,30500,30500,30500,30500,29
20230822,110200,868788500,30450,30450,30450,30450,18
20230822,110100,868240400,30400,30400,30400,30400,39
20230822,110000,867054800,30400,30400,30400,30400,10
20230822,105900,866750800,30400,30400,30400,30400,210
20230822,105800,860366800,30450,30500,30500,30450,659
20230822,105700,840278450,30500,30500,30500,30500,300
20230822,105600,831128450,30500,30500,30500,30500,18
20230822,105500,830579450,30500,30500,30500,30500,16
20230822,105400,830091450,30550,30550,30550,30550,76
20230822,105300,827769650,30500,30500,30500,30500,17
20230822,105200,827251150,30500,30500,30500,30500,200
20230822,105100,821151150,30500,30500,30500,30500,33
20230822,105000,820144650,30550,30550,30550,30550,203
20230822,104900,813943000,30550,30550,30550,30550,33
20230822,104800,812934850,30550,30550,30550,30550,17
20230822,104700,812415500,30550,30550,30550,30550,29
20230822,104600,811529550,30550,30550,30550,30550,19
20230822,104500,810949100,30550,30550,30550,30550,19
20230822,104400,810368650,30550,30550,30550,30550,0
20230822,104300,810368650,30550,30550,30550,30550,15
20230822,104200,809910400,30600,30600,30600,30600,84
20230822,104100,807340000,30650,30650,30650,30650,0
20230822,104000,807340000,30650,30600,30700,30600,1101
20230822,103900,773582700,30600,30600,30600,30600,33
20230822,103800,772572900,30650,30650,30650,30650,1
20230822,103700,772542250,30650,30650,30650,30650,365
20230822,103600,761355000,30650,30650,30650,30650,32
20230822,103500,760374200,30700,30600,30700,30600,1344
20230822,103400,719180600,30600,30650,30650,30600,304
20230822,103300,709868000,30650,30650,30650,30650,18
20230822,103200,709316300,30650,30650,30650,30650,45
20230822,103100,707937050,30650,30650,30650,30650,70
20230822,103000,705791550,30650,30650,30650,30650,14
20230822,102900,705362450,30650,30650,30650,30650,63
20230822,102800,703431500,30650,30650,30650,30650,18
20230822,102700,702879800,30700,30700,30700,30700,0
20230822,102600,702879800,30700,30650,30700,30650,465
20230822,102500,688626800,30600,30600,30600,30600,0
20230822,102400,688626800,30600,30600,30600,30600,15
20230822,102300,688167800,30600,30600,30600,30600,57
20230822,102200,686423600,30600,30650,30650,30600,20
20230822,102100,685811100,30650,30650,30650,30650,31
20230822,102000,684860950,30650,30650,30650,30650,15
20230822,101900,684401200,30700,30550,30700,30550,1818
20230822,101800,628793450,30500,30500,30500,30500,444
20230822,101700,615251450,30550,30550,30550,30550,0
20230822,101600,615251450,30550,30600,30600,30550,177
20230822,101500,609843850,30600,30600,30600,30600,201
20230822,101400,603693250,30600,30600,30600,30600,40
20230822,101300,602469250,30600,30600,30600,30600,0
20230822,101200,602469250,30600,30600,30600,30600,96
20230822,101100,599531650,30700,30700,30700,30700,47
20230822,101000,598088750,30700,30700,30700,30700,1
20230822,100900,598058050,30650,30650,30650,30650,37
20230822,100800,596924000,30650,30700,30700,30650,158
20230822,100700,592074150,30600,30600,30600,30600,0
20230822,100600,592074150,30600,30600,30600,30600,0
20230822,100500,592074150,30600,30600,30600,30600,139
20230822,100400,587820750,30600,30600,30600,30550,608
20230822,100300,569216700,30650,30650,30650,30650,0
20230822,100200,569216700,30650,30650,30650,30650,143
20230822,100100,564833750,30600,30600,30600,30600,30
20230822,100000,563915750,30600,30500,30750,30500,2726
20230822,095900,480471100,30500,30500,30500,30500,155
20230822,095800,475743600,30500,30500,30500,30500,46
20230822,095700,474340600,30450,30450,30450,30450,3
20230822,095600,474249250,30450,30450,30450,30450,97
20230822,095500,471295600,30600,30600,30600,30600,0
20230822,095400,471295600,30600,30600,30600,30500,103
20230822,095300,468149650,30450,30400,30450,30400,441
20230822,095200,454728900,30350,30400,30400,30350,34
20230822,095100,453696100,30400,30450,30450,30400,100
20230822,095000,450651300,30450,30450,30450,30450,0
20230822,094900,450651300,30450,30500,30500,30450,39
20230822,094800,449463000,30500,30500,30500,30500,33
20230822,094700,448456500,30500,30500,30500,30500,10
20230822,094600,448151500,30500,30550,30550,30500,84
20230822,094500,445589350,30550,30550,30550,30550,40
20230822,094400,444367350,30600,30600,30600,30600,0
20230822,094300,444367350,30600,30600,30600,30600,13
20230822,094200,443969550,30550,30550,30550,30550,161
20230822,094100,439051000,30550,30700,30700,30550,203
20230822,094000,432834200,30700,30350,30700,30350,2099
20230822,093900,368870400,30350,30350,30350,30350,226
20230822,093800,362011300,30400,30400,30400,30400,0
20230822,093700,362011300,30400,30350,30400,30250,360
20230822,093600,351093450,30400,30350,30400,30350,279
20230822,093500,342621300,30300,30300,30300,30300,73
20230822,093400,340409400,30300,30300,30300,30300,50
20230822,093300,338894400,30300,30300,30300,30200,46
20230822,093200,337502100,30250,30250,30250,30250,100
20230822,093100,334477100,30250,30100,30300,30050,733
20230822,093000,312405400,30100,30100,30100,30100,200
20230822,092900,306385400,30150,30200,30200,30150,133
20230822,092800,302369550,30300,30100,30300,30100,970
20230822,092700,273150850,30100,30150,30150,30000,1923
20230822,092600,215330950,30200,30150,30200,30150,105
20230822,092500,212163500,30200,30200,30200,30200,165
20230822,092400,207180500,30200,30250,30250,30200,36
20230822,092300,206092500,30200,30250,30300,30200,144
20230822,092200,201739900,30250,30250,30250,30250,207
20230822,092100,195478150,30250,30300,30300,30250,259
20230822,092000,187630950,30300,30350,30350,30300,380
20230822,091900,176098950,30400,30350,30400,30350,30
20230822,091800,175187450,30400,30350,30400,30350,62
20230822,091700,173304750,30350,30400,30400,30350,634
20230822,091600,154031900,30450,30450,30450,30450,111
20230822,091500,150651950,30500,30500,30500,30500,1
20230822,091400,150621450,30450,30450,30450,30450,0
20230822,091300,150621450,30450,30450,30450,30450,349
20230822,091200,139994400,30500,30550,30550,30500,580
20230822,091100,122304000,30550,30550,30550,30550,103
20230822,091000,119157350,30500,30500,30500,30500,6
20230822,090900,118974350,30500,30400,30500,30400,454
20230822,090800,105155500,30350,30350,30350,30350,100
20230822,090700,102120500,30350,30450,30450,30350,486
20230822,090600,87347800,30450,30450,30450,30450,57
20230822,090500,85612150,30450,30550,30550,30450,341
20230822,090400,75211600,30550,30600,30700,30550,182
20230822,090300,69635450,30600,30750,30750,30600,339
20230822,090200,59219700,30800,30850,30950,30800,723
20230822,090100,36935700,30800,30750,30850,30750,158
20230822,090000,32073150,30750,30550,30750,30550,1031