KissMeData/091990/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194300,68152525200,64600,64600,64600,64600,31648
20230822,194200,68152525200,64600,64600,64600,64600,0
20230822,194100,68152525200,64600,64600,64600,64600,0
20230822,194000,68152525200,64600,64600,64600,64600,0
20230822,193900,68152525200,64600,64600,64600,64600,0
20230822,193800,68152525200,64600,64600,64600,64600,0
20230822,193700,68152525200,64600,64600,64600,64600,0
20230822,193600,68152525200,64600,64600,64600,64600,0
20230822,193500,68152525200,64600,64600,64600,64600,0
20230822,193400,68152525200,64600,64600,64600,64600,0
20230822,193300,68152525200,64600,64600,64600,64600,0
20230822,193200,68152525200,64600,64600,64600,64600,0
20230822,193100,68152525200,64600,64600,64600,64600,0
20230822,193000,68152525200,64600,64600,64600,64600,0
20230822,192900,68152525200,64600,64600,64600,64600,0
20230822,192800,68152525200,64600,64600,64600,64600,0
20230822,192700,68152525200,64600,64600,64600,64600,0
20230822,192600,68152525200,64600,64600,64600,64600,0
20230822,192500,68152525200,64600,64600,64600,64600,0
20230822,192400,68152525200,64600,64600,64600,64600,0
20230822,192300,68152525200,64600,64600,64600,64600,0
20230822,192200,68152525200,64600,64600,64600,64600,0
20230822,192100,68152525200,64600,64600,64600,64600,0
20230822,192000,68152525200,64600,64600,64600,64600,0
20230822,191900,68152525200,64600,64600,64600,64600,0
20230822,191800,68152525200,64600,64600,64600,64600,0
20230822,191700,68152525200,64600,64600,64600,64600,0
20230822,191600,68152525200,64600,64600,64600,64600,0
20230822,191500,68152525200,64600,64600,64600,64600,0
20230822,191400,68152525200,64600,64600,64600,64600,0
20230822,191300,68152525200,64600,64600,64600,64600,31648
20230822,191200,68152525200,64600,64600,64600,64600,0
20230822,191100,68152525200,64600,64600,64600,64600,0
20230822,191000,68152525200,64600,64600,64600,64600,0
20230822,190900,68152525200,64600,64600,64600,64600,0
20230822,190800,68152525200,64600,64600,64600,64600,0
20230822,190700,68152525200,64600,64600,64600,64600,0
20230822,190600,68152525200,64600,64600,64600,64600,0
20230822,190500,68152525200,64600,64600,64600,64600,0
20230822,190400,68152525200,64600,64600,64600,64600,0
20230822,190300,68152525200,64600,64600,64600,64600,0
20230822,190200,68152525200,64600,64600,64600,64600,0
20230822,190100,68152525200,64600,64600,64600,64600,0
20230822,190000,68152525200,64600,64600,64600,64600,0
20230822,185900,68152525200,64600,64600,64600,64600,0
20230822,185800,68152525200,64600,64600,64600,64600,0
20230822,185700,68152525200,64600,64600,64600,64600,0
20230822,185600,68152525200,64600,64600,64600,64600,0
20230822,185500,68152525200,64600,64600,64600,64600,0
20230822,185400,68152525200,64600,64600,64600,64600,0
20230822,185300,68152525200,64600,64600,64600,64600,0
20230822,185200,68152525200,64600,64600,64600,64600,0
20230822,185100,68152525200,64600,64600,64600,64600,0
20230822,185000,68152525200,64600,64600,64600,64600,0
20230822,184900,68152525200,64600,64600,64600,64600,0
20230822,184800,68152525200,64600,64600,64600,64600,0
20230822,184700,68152525200,64600,64600,64600,64600,0
20230822,184600,68152525200,64600,64600,64600,64600,0
20230822,184500,68152525200,64600,64600,64600,64600,0
20230822,184400,68152525200,64600,64600,64600,64600,0
20230822,184300,68152525200,64600,64600,64600,64600,31648
20230822,184200,68152525200,64600,64600,64600,64600,0
20230822,184100,68152525200,64600,64600,64600,64600,0
20230822,184000,68152525200,64600,64600,64600,64600,0
20230822,183900,68152525200,64600,64600,64600,64600,0
20230822,183800,68152525200,64600,64600,64600,64600,0
20230822,183700,68152525200,64600,64600,64600,64600,0
20230822,183600,68152525200,64600,64600,64600,64600,0
20230822,183500,68152525200,64600,64600,64600,64600,0
20230822,183400,68152525200,64600,64600,64600,64600,0
20230822,183300,68152525200,64600,64600,64600,64600,0
20230822,183200,68152525200,64600,64600,64600,64600,0
20230822,183100,68152525200,64600,64600,64600,64600,0
20230822,183000,68152525200,64600,64600,64600,64600,0
20230822,182900,68152525200,64600,64600,64600,64600,0
20230822,182800,68152525200,64600,64600,64600,64600,0
20230822,182700,68152525200,64600,64600,64600,64600,0
20230822,182600,68152525200,64600,64600,64600,64600,0
20230822,182500,68152525200,64600,64600,64600,64600,0
20230822,182400,68152525200,64600,64600,64600,64600,0
20230822,182300,68152525200,64600,64600,64600,64600,0
20230822,182200,68152525200,64600,64600,64600,64600,0
20230822,182100,68152525200,64600,64600,64600,64600,0
20230822,182000,68152525200,64600,64600,64600,64600,0
20230822,181900,68152525200,64600,64600,64600,64600,0
20230822,181800,68152525200,64600,64600,64600,64600,0
20230822,181700,68152525200,64600,64600,64600,64600,0
20230822,181600,68152525200,64600,64600,64600,64600,0
20230822,181500,68152525200,64600,64600,64600,64600,0
20230822,181400,68152525200,64600,64600,64600,64600,0
20230822,181300,68152525200,64600,64600,64600,64600,31648
20230822,181200,68152525200,64600,64600,64600,64600,0
20230822,181100,68152525200,64600,64600,64600,64600,0
20230822,181000,68152525200,64600,64600,64600,64600,0
20230822,180900,68152525200,64600,64600,64600,64600,0
20230822,180800,68152525200,64600,64600,64600,64600,0
20230822,180700,68152525200,64600,64600,64600,64600,0
20230822,180600,68152525200,64600,64600,64600,64600,0
20230822,180500,68152525200,64600,64600,64600,64600,0
20230822,180400,68152525200,64600,64600,64600,64600,0
20230822,180300,68152525200,64600,64600,64600,64600,0
20230822,180200,68152525200,64600,64600,64600,64600,0
20230822,180100,68152525200,64600,64600,64600,64600,0
20230822,180000,68152525200,64600,64600,64600,64600,0
20230822,175900,68152525200,64600,64600,64600,64600,0
20230822,175800,68152525200,64600,64600,64600,64600,0
20230822,175700,68152525200,64600,64600,64600,64600,0
20230822,175600,68152525200,64600,64600,64600,64600,0
20230822,175500,68152525200,64600,64600,64600,64600,0
20230822,175400,68152525200,64600,64600,64600,64600,0
20230822,175300,68152525200,64600,64600,64600,64600,0
20230822,175200,68152525200,64600,64600,64600,64600,0
20230822,175100,68152525200,64600,64600,64600,64600,0
20230822,175000,68152525200,64600,64600,64600,64600,0
20230822,174900,68152525200,64600,64600,64600,64600,0
20230822,174800,68152525200,64600,64600,64600,64600,0
20230822,174700,68152525200,64600,64600,64600,64600,0
20230822,174600,68152525200,64600,64600,64600,64600,0
20230822,174500,68152525200,64600,64600,64600,64600,0
20230822,174400,68152525200,64600,64600,64600,64600,0
20230822,174300,68152525200,64600,64600,64600,64600,31648
20230822,174200,68152525200,64600,64600,64600,64600,0
20230822,174100,68152525200,64600,64600,64600,64600,0
20230822,174000,68152525200,64600,64600,64600,64600,0
20230822,173900,68152525200,64600,64600,64600,64600,0
20230822,173800,68152525200,64600,64600,64600,64600,0
20230822,173700,68152525200,64600,64600,64600,64600,0
20230822,173600,68152525200,64600,64600,64600,64600,0
20230822,173500,68152525200,64600,64600,64600,64600,0
20230822,173400,68152525200,64600,64600,64600,64600,0
20230822,173300,68152525200,64600,64600,64600,64600,0
20230822,173200,68152525200,64600,64600,64600,64600,0
20230822,173100,68152525200,64600,64600,64600,64600,0
20230822,173000,68152525200,64600,64600,64600,64600,0
20230822,172900,68152525200,64600,64600,64600,64600,0
20230822,172800,68152525200,64600,64600,64600,64600,0
20230822,172700,68152525200,64600,64600,64600,64600,0
20230822,172600,68152525200,64600,64600,64600,64600,0
20230822,172500,68152525200,64600,64600,64600,64600,0
20230822,172400,68152525200,64600,64600,64600,64600,0
20230822,172300,68152525200,64600,64600,64600,64600,0
20230822,172200,68152525200,64600,64600,64600,64600,0
20230822,172100,68152525200,64600,64600,64600,64600,0
20230822,172000,68152525200,64600,64600,64600,64600,0
20230822,171900,68152525200,64600,64600,64600,64600,0
20230822,171800,68152525200,64600,64600,64600,64600,0
20230822,171700,68152525200,64600,64600,64600,64600,0
20230822,171600,68152525200,64600,64600,64600,64600,0
20230822,171500,68152525200,64600,64600,64600,64600,0
20230822,171400,68152525200,64600,64600,64600,64600,0
20230822,171300,68152525200,64600,64600,64600,64600,31648
20230822,171200,68152525200,64600,64600,64600,64600,0
20230822,171100,68152525200,64600,64600,64600,64600,0
20230822,171000,68152525200,64600,64600,64600,64600,0
20230822,170900,68152525200,64600,64600,64600,64600,0
20230822,170800,68152525200,64600,64600,64600,64600,0
20230822,170700,68152525200,64600,64600,64600,64600,0
20230822,170600,68152525200,64600,64600,64600,64600,0
20230822,170500,68152525200,64600,64600,64600,64600,0
20230822,170400,68152525200,64600,64600,64600,64600,0
20230822,170300,68152525200,64600,64600,64600,64600,0
20230822,170200,68152525200,64600,64600,64600,64600,0
20230822,170100,68152525200,64600,64600,64600,64600,0
20230822,170000,68152525200,64600,64600,64600,64600,0
20230822,165900,68152525200,64600,64600,64600,64600,0
20230822,165800,68152525200,64600,64600,64600,64600,0
20230822,165700,68152525200,64600,64600,64600,64600,0
20230822,165600,68152525200,64600,64600,64600,64600,0
20230822,165500,68152525200,64600,64600,64600,64600,0
20230822,165400,68152525200,64600,64600,64600,64600,0
20230822,165300,68152525200,64600,64600,64600,64600,0
20230822,165200,68152525200,64600,64600,64600,64600,0
20230822,165100,68152525200,64600,64600,64600,64600,0
20230822,165000,68152525200,64600,64600,64600,64600,0
20230822,164900,68152525200,64600,64600,64600,64600,0
20230822,164800,68152525200,64600,64600,64600,64600,0
20230822,164700,68152525200,64600,64600,64600,64600,0
20230822,164600,68152525200,64600,64600,64600,64600,0
20230822,164500,68152525200,64600,64600,64600,64600,0
20230822,164400,68152525200,64600,64600,64600,64600,0
20230822,164300,68152525200,64600,64600,64600,64600,31648
20230822,164200,68152525200,64600,64600,64600,64600,0
20230822,164100,68152525200,64600,64600,64600,64600,0
20230822,164000,68152525200,64600,64600,64600,64600,0
20230822,163900,68152525200,64600,64600,64600,64600,0
20230822,163800,68152525200,64600,64600,64600,64600,0
20230822,163700,68152525200,64600,64600,64600,64600,0
20230822,163600,68152525200,64600,64600,64600,64600,0
20230822,163500,68152525200,64600,64600,64600,64600,0
20230822,163400,68152525200,64600,64600,64600,64600,0
20230822,163300,68152525200,64600,64600,64600,64600,0
20230822,163200,68152525200,64600,64600,64600,64600,0
20230822,163100,68152525200,64600,64600,64600,64600,0
20230822,163000,68152525200,64600,64600,64600,64600,0
20230822,162900,68152525200,64600,64600,64600,64600,0
20230822,162800,68152525200,64600,64600,64600,64600,0
20230822,162700,68152525200,64600,64600,64600,64600,0
20230822,162600,68152525200,64600,64600,64600,64600,0
20230822,162500,68152525200,64600,64600,64600,64600,0
20230822,162400,68152525200,64600,64600,64600,64600,0
20230822,162300,68152525200,64600,64600,64600,64600,0
20230822,162200,68152525200,64600,64600,64600,64600,0
20230822,162100,68152525200,64600,64600,64600,64600,0
20230822,162000,68152525200,64600,64600,64600,64600,0
20230822,161900,68152525200,64600,64600,64600,64600,0
20230822,161800,68152525200,64600,64600,64600,64600,0
20230822,161700,68152525200,64600,64600,64600,64600,0
20230822,161600,68152525200,64600,64600,64600,64600,0
20230822,161500,68152525200,64600,64600,64600,64600,0
20230822,161400,68152525200,64600,64600,64600,64600,0
20230822,161300,68152525200,64600,64600,64600,64600,31648
20230822,161200,68152525200,64600,64600,64600,64600,0
20230822,161100,68152525200,64600,64600,64600,64600,0
20230822,161000,68152525200,64600,64600,64600,64600,0
20230822,160900,68152525200,64600,64600,64600,64600,0
20230822,160800,68152525200,64600,64600,64600,64600,0
20230822,160700,68152525200,64600,64600,64600,64600,0
20230822,160600,68152525200,64600,64600,64600,64600,0
20230822,160500,68152525200,64600,64600,64600,64600,0
20230822,160400,68152525200,64600,64600,64600,64600,0
20230822,160300,68152525200,64600,64600,64600,64600,0
20230822,160200,68152525200,64600,64600,64600,64600,0
20230822,160100,68152525200,64600,64600,64600,64600,0
20230822,160000,68152525200,64600,64600,64600,64600,0
20230822,155900,68152525200,64600,64600,64600,64600,0
20230822,155800,68152525200,64600,64600,64600,64600,0
20230822,155700,68152525200,64600,64600,64600,64600,0
20230822,155600,68152525200,64600,64600,64600,64600,0
20230822,155500,68152525200,64600,64600,64600,64600,0
20230822,155400,68152525200,64600,64600,64600,64600,0
20230822,155300,68152525200,64600,64600,64600,64600,0
20230822,155200,68152525200,64600,64600,64600,64600,0
20230822,155100,68152525200,64600,64600,64600,64600,0
20230822,155000,68152525200,64600,64600,64600,64600,0
20230822,154900,68152525200,64600,64600,64600,64600,0
20230822,154800,68152525200,64600,64600,64600,64600,0
20230822,154700,68152525200,64600,64600,64600,64600,0
20230822,154600,68152525200,64600,64600,64600,64600,0
20230822,154500,68152525200,64600,64600,64600,64600,0
20230822,154400,68152525200,64600,64600,64600,64600,0
20230822,154300,68152525200,64600,64600,64600,64600,31648
20230822,154200,68152525200,64600,64600,64600,64600,0
20230822,154100,68152525200,64600,64600,64600,64600,0
20230822,154000,68152525200,64600,64600,64600,64600,0
20230822,153900,68152525200,64600,64600,64600,64600,0
20230822,153800,68152525200,64600,64600,64600,64600,0
20230822,153700,68152525200,64600,64600,64600,64600,0
20230822,153600,68152525200,64600,64600,64600,64600,0
20230822,153500,68152525200,64600,64600,64600,64600,0
20230822,153400,68152525200,64600,64600,64600,64600,0
20230822,153300,68152525200,64600,64600,64600,64600,0
20230822,153200,68152525200,64600,64600,64600,64600,0
20230822,153100,68152525200,64600,64600,64600,64600,0
20230822,153000,68152525200,64600,64600,64600,64600,31648
20230822,152900,66108064400,65000,65000,65000,65000,0
20230822,152800,66108064400,65000,65000,65000,65000,0
20230822,152700,66108064400,65000,65000,65000,65000,0
20230822,152600,66108064400,65000,65000,65000,65000,0
20230822,152500,66108064400,65000,65000,65000,65000,0
20230822,152400,66108064400,65000,65000,65000,65000,0
20230822,152300,66108064400,65000,65000,65000,65000,0
20230822,152200,66108064400,65000,65000,65000,65000,0
20230822,152100,66108064400,65000,65000,65000,65000,0
20230822,152000,66108064400,65000,65000,65000,65000,0
20230822,151900,66108064400,65000,65000,65100,64900,5613
20230822,151800,65743460900,64900,64900,65000,64900,1714
20230822,151700,65632100000,65000,65000,65100,64900,2125
20230822,151600,65494000800,65000,65100,65100,65000,2130
20230822,151500,65355536200,65100,65100,65100,65000,4078
20230822,151400,65090171000,65100,65000,65100,65000,8336
20230822,151300,64547939700,65000,64900,65000,64900,2587
20230822,151200,64379985800,65000,64800,65000,64800,8233
20230822,151100,63845660400,64900,64900,64900,64800,2040
20230822,151000,63713378900,64800,64800,64900,64700,2972
20230822,150900,63520770100,64800,64800,64900,64700,7420
20230822,150800,63039896700,64900,64900,64900,64800,2625
20230822,150700,62869735700,64800,64800,64900,64800,1916
20230822,150600,62745505800,64800,64800,64900,64800,1312
20230822,150500,62660395100,64800,64700,64900,64700,4025
20230822,150400,62399628900,64700,64700,64800,64600,1787
20230822,150300,62283973000,64700,64700,64700,64600,1649
20230822,150200,62177295600,64700,64800,64800,64600,1230
20230822,150100,62097740900,64800,64700,64800,64600,4221
20230822,150000,61824790600,64700,64600,64700,64600,3268
20230822,145900,61613619900,64600,64700,64700,64600,593
20230822,145800,61575262300,64700,64700,64700,64600,2837
20230822,145700,61391923100,64600,64800,64800,64600,8135
20230822,145600,60866019700,64700,64800,64900,64700,1892
20230822,145500,60743453500,64800,64800,64900,64800,1342
20230822,145400,60656451600,64800,64800,64900,64800,1090
20230822,145300,60585744100,64800,64800,64900,64800,3452
20230822,145200,60361977000,64800,64900,64900,64800,1501
20230822,145100,60264655100,64800,64900,64900,64800,1633
20230822,145000,60158760000,64800,64700,64900,64700,1910
20230822,144900,60034940000,64800,64800,64800,64700,594
20230822,144800,59996464000,64700,64800,64900,64700,2219
20230822,144700,59852668600,64800,64700,64900,64700,2043
20230822,144600,59720293200,64700,64700,64800,64700,2005
20230822,144500,59590429800,64800,64700,64800,64600,2843
20230822,144400,59406493600,64600,64700,64700,64600,1617
20230822,144300,59301929900,64600,64700,64700,64600,2082
20230822,144200,59167265700,64700,64600,64700,64600,1263
20230822,144100,59085656900,64600,64600,64700,64600,580
20230822,144000,59048160200,64600,64600,64700,64600,788
20230822,143900,58997215300,64600,64700,64700,64600,752
20230822,143800,58948595200,64700,64700,64700,64600,549
20230822,143700,58913106300,64700,64600,64700,64600,815
20230822,143600,58860440000,64600,64600,64700,64500,5318
20230822,143500,58517001400,64500,64600,64700,64500,3510
20230822,143400,58290257100,64600,64700,64700,64600,9975
20230822,143300,57645550200,64700,64800,64800,64700,725
20230822,143200,57598614000,64700,64800,64900,64700,2766
20230822,143100,57419521600,64800,64900,65000,64800,1161
20230822,143000,57344202100,64900,64900,65000,64800,349
20230822,142900,57321545300,64900,64900,64900,64800,1506
20230822,142800,57223886000,64900,64900,64900,64800,1062
20230822,142700,57154990800,64900,64900,64900,64800,1413
20230822,142600,57063368300,64900,64800,64900,64800,1016
20230822,142500,56997445900,64900,64800,64900,64700,1106
20230822,142400,56925780800,64800,64900,64900,64700,1435
20230822,142300,56832787000,64800,64900,64900,64800,2520
20230822,142200,56669422900,64900,65000,65000,64800,1020
20230822,142100,56603225100,64900,65000,65000,64900,1156
20230822,142000,56528134000,65000,64900,65000,64900,2249
20230822,141900,56382084600,64900,64800,65000,64800,769
20230822,141800,56332139400,64800,64900,64900,64800,1331
20230822,141700,56245801900,64900,64800,64900,64800,1311
20230822,141600,56160753700,64900,65000,65000,64900,2849
20230822,141500,55975795100,65000,64900,65000,64900,1023
20230822,141400,55909335800,65000,65000,65000,64900,839
20230822,141300,55854816600,64900,65000,65000,64900,788
20230822,141200,55803609600,65000,64900,65000,64900,1187
20230822,141100,55726512000,64900,64900,65000,64800,2050
20230822,141000,55593471500,64900,64900,64900,64800,941
20230822,140900,55532430700,64900,64900,64900,64800,1743
20230822,140800,55419419500,64900,64900,64900,64800,1801
20230822,140700,55302561200,64800,64900,64900,64800,1018
20230822,140600,55236519400,64800,64700,64900,64700,4351
20230822,140500,54954614600,64700,64800,64800,64700,829
20230822,140400,54900916300,64800,64800,64800,64700,1839
20230822,140300,54781851500,64700,64700,64800,64700,749
20230822,140200,54733333700,64700,64800,64800,64700,1013
20230822,140100,54667723900,64800,64700,64800,64700,751
20230822,140000,54619083500,64800,64800,64800,64700,1090
20230822,135900,54548498900,64700,64900,64900,64700,3440
20230822,135800,54325696200,64900,64800,64900,64800,904
20230822,135700,54267060900,64800,64800,64900,64800,715
20230822,135600,54220682000,64800,64900,64900,64800,1105
20230822,135500,54149007500,64900,64800,64900,64800,1368
20230822,135400,54060304300,64800,64800,64900,64800,841
20230822,135300,54005753900,64900,64900,64900,64700,1566
20230822,135200,53904220200,64900,64800,64900,64800,2056
20230822,135100,53770931200,64800,64800,64900,64800,4144
20230822,135000,53502378200,64700,64700,64800,64600,3853
20230822,134900,53253181200,64700,64500,64700,64500,1397
20230822,134800,53162911100,64600,64700,64700,64600,3870
20230822,134700,52912849800,64700,64600,64700,64600,871
20230822,134600,52856536400,64700,64600,64700,64500,2710
20230822,134500,52681504000,64600,64700,64700,64500,3307
20230822,134400,52467848300,64700,64600,64700,64600,651
20230822,134300,52425756400,64600,64600,64700,64600,641
20230822,134200,52384345800,64600,64600,64700,64600,892
20230822,134100,52326718200,64700,64600,64700,64500,1755
20230822,134000,52213375600,64600,64600,64600,64500,5525
20230822,133900,51856489100,64600,64600,64700,64500,6575
20230822,133800,51431742600,64700,64700,64700,64600,1022
20230822,133700,51365664500,64700,64700,64700,64600,556
20230822,133600,51329719100,64700,64700,64700,64600,1011
20230822,133500,51264384400,64700,64700,64800,64600,3254
20230822,133400,51053941500,64800,64800,64800,64700,1077
20230822,133300,50984240100,64700,64800,64800,64700,1003
20230822,133200,50919322900,64800,64800,64800,64700,394
20230822,133100,50893823600,64700,64800,64800,64700,1020
20230822,133000,50827811700,64800,64600,64800,64600,3725
20230822,132900,50586813900,64700,64600,64700,64600,1056
20230822,132800,50518568200,64700,64700,64700,64600,2260
20230822,132700,50372554200,64700,64700,64800,64700,4097
20230822,132600,50107460700,64800,64800,64800,64700,1171
20230822,132500,50031602700,64800,64700,64800,64700,1432
20230822,132400,49938903100,64800,64800,64800,64700,782
20230822,132300,49888291000,64800,64700,64800,64700,1100
20230822,132200,49817095400,64700,64700,64800,64700,2433
20230822,132100,49659650800,64700,64900,64900,64700,11577
20230822,132000,48910069400,65000,64900,65000,64800,2605
20230822,131900,48741030800,64800,64800,64900,64800,4865
20230822,131800,48425359700,64900,64900,64900,64800,319
20230822,131700,48404667400,64800,64800,64900,64700,17926
20230822,131600,47243063000,64700,64700,64800,64700,2012
20230822,131500,47112868700,64700,64800,64800,64700,3460
20230822,131400,46888993100,64700,64700,64800,64700,1975
20230822,131300,46761204900,64700,64900,64900,64700,15411
20230822,131200,45763057400,64900,64900,64900,64800,1133
20230822,131100,45689583800,64900,64900,64900,64800,2723
20230822,131000,45513086200,64800,65000,65000,64800,17563
20230822,130900,44372618700,65100,65100,65100,65000,3822
20230822,130800,44124176900,65100,65000,65100,65000,601
20230822,130700,44085107300,65100,65100,65100,65000,1733
20230822,130600,43972445100,65100,65000,65100,65000,1239
20230822,130500,43891891800,65000,65100,65100,65000,672
20230822,130400,43848192200,65100,65100,65100,65000,1346
20230822,130300,43760679100,65100,65000,65100,65000,1300
20230822,130200,43676129400,65000,65100,65100,65000,596
20230822,130100,43637378200,65100,65000,65100,65000,5598
20230822,130000,43273498300,65000,65100,65100,65000,1283
20230822,125900,43190029600,65000,65100,65100,65000,1746
20230822,125800,43076425400,65100,65100,65100,65000,946
20230822,125700,43014878000,65100,65000,65100,65000,1211
20230822,125600,42936111200,65100,65100,65100,65000,1636
20230822,125500,42829718800,65000,65100,65100,65000,771
20230822,125400,42779592000,65100,65100,65100,65000,828
20230822,125300,42725727400,65000,65100,65100,65000,1660
20230822,125200,42617755600,65100,65000,65100,65000,1673
20230822,125100,42508994100,65100,65100,65100,65000,1718
20230822,125000,42397319000,65100,65200,65200,65000,4834
20230822,124900,42082623800,65100,65100,65200,65100,267
20230822,124800,42065239400,65100,65100,65200,65100,1332
20230822,124700,41978524500,65100,65100,65200,65100,2403
20230822,124600,41822088900,65100,65200,65200,65100,2854
20230822,124500,41636279700,65200,65200,65300,65100,3947
20230822,124400,41378931700,65200,65300,65300,65200,676
20230822,124300,41334841300,65300,65300,65300,65200,453
20230822,124200,41305301600,65300,65300,65300,65200,1104
20230822,124100,41233292300,65200,65300,65300,65200,540
20230822,124000,41198076200,65200,65300,65300,65200,883
20230822,123900,41140445800,65300,65300,65300,65200,1673
20230822,123800,41031354700,65300,65200,65300,65200,395
20230822,123700,41005597800,65200,65400,65400,65200,3392
20230822,123600,40784105300,65300,65300,65400,65300,351
20230822,123500,40761178600,65300,65400,65400,65300,583
20230822,123400,40723066300,65400,65400,65400,65300,374
20230822,123300,40698615400,65400,65400,65400,65300,379
20230822,123200,40673863100,65300,65400,65400,65300,377
20230822,123100,40649234500,65400,65300,65400,65300,575
20230822,123000,40611634700,65300,65400,65400,65300,480
20230822,122900,40580257600,65400,65300,65400,65300,261
20230822,122800,40563196000,65300,65200,65400,65200,3176
20230822,122700,40355838900,65200,65200,65300,65200,257
20230822,122600,40339074100,65300,65300,65300,65200,852
20230822,122500,40283509500,65300,65400,65400,65300,623
20230822,122400,40242823700,65400,65300,65400,65300,459
20230822,122300,40212834000,65300,65300,65400,65300,309
20230822,122200,40192655300,65300,65300,65400,65200,897
20230822,122100,40134081900,65300,65400,65400,65300,1330
20230822,122000,40047230300,65300,65300,65400,65300,1065
20230822,121900,39977680500,65400,65300,65400,65300,114
20230822,121800,39970228000,65300,65300,65400,65300,111
20230822,121700,39962978300,65300,65300,65400,65300,319
20230822,121600,39942135000,65300,65400,65400,65300,253
20230822,121500,39925611800,65300,65400,65400,65300,273
20230822,121400,39907783600,65300,65400,65400,65300,1761
20230822,121300,39792788400,65400,65300,65400,65300,451
20230822,121200,39763326700,65300,65400,65400,65300,434
20230822,121100,39734982900,65300,65300,65400,65200,2025
20230822,121000,39602750000,65300,65200,65300,65200,9493
20230822,120900,38983764500,65100,65100,65200,65100,548
20230822,120800,38948086900,65200,65100,65200,65100,1155
20230822,120700,38872810000,65200,65200,65200,65100,1992
20230822,120600,38743092700,65200,65200,65200,65100,1711
20230822,120500,38631656100,65200,65100,65200,65100,729
20230822,120400,38584185800,65100,65200,65200,65100,931
20230822,120300,38523576600,65200,65100,65200,65100,361
20230822,120200,38500048900,65200,65200,65200,65100,1277
20230822,120100,38416802600,65100,65200,65200,65100,587
20230822,120000,38378556500,65200,65100,65200,65100,598
20230822,115900,38339611900,65100,65200,65200,65100,434
20230822,115800,38311349400,65200,65100,65200,65100,434
20230822,115700,38283087100,65100,65100,65200,65100,1191
20230822,115600,38205535500,65100,65200,65200,65100,735
20230822,115500,38157659300,65200,65100,65200,65100,902
20230822,115400,38098917000,65100,65200,65200,65100,396
20230822,115300,38073129900,65200,65100,65200,65100,628
20230822,115200,38032201100,65200,65200,65200,65100,601
20230822,115100,37993063400,65100,65200,65200,65100,408
20230822,115000,37966484400,65200,65100,65200,65100,830
20230822,114900,37912416000,65100,65200,65200,65100,445
20230822,114800,37883438000,65100,65100,65200,65100,2619
20230822,114700,37712934300,65100,65200,65200,65100,1593
20230822,114600,37609196500,65100,65200,65300,65100,6259
20230822,114500,37201144000,65300,65300,65300,65200,1281
20230822,114400,37117609300,65200,65300,65300,65200,465
20230822,114300,37087278600,65300,65200,65300,65200,2288
20230822,114200,36938082700,65300,65300,65300,65200,940
20230822,114100,36876762400,65300,65300,65300,65200,439
20230822,114000,36848129900,65200,65200,65300,65200,481
20230822,113900,36816761400,65200,65200,65300,65200,884
20230822,113800,36759119700,65200,65200,65300,65200,901
20230822,113700,36700368400,65200,65300,65300,65200,423
20230822,113600,36672780500,65300,65300,65300,65200,646
20230822,113500,36630654000,65300,65300,65300,65200,550
20230822,113400,36594761400,65300,65300,65300,65200,1285
20230822,113300,36510868500,65300,65300,65300,65200,775
20230822,113200,36460325200,65300,65300,65300,65200,2115
20230822,113100,36322243900,65300,65200,65300,65200,1562
20230822,113000,36220262100,65200,65300,65300,65200,838
20230822,112900,36165576700,65300,65300,65400,65300,2053
20230822,112800,36031512600,65300,65300,65400,65300,1015
20230822,112700,35965229900,65400,65300,65400,65300,455
20230822,112600,35935509300,65300,65300,65300,65300,411
20230822,112500,35908671000,65300,65400,65400,65300,418
20230822,112400,35881368200,65400,65300,65400,65300,616
20230822,112300,35841126700,65300,65300,65300,65200,2170
20230822,112200,35699433200,65300,65300,65300,65300,300
20230822,112100,35679843200,65300,65300,65400,65200,6322
20230822,112000,35267017000,65200,65200,65300,65200,901
20230822,111900,35208228800,65300,65300,65300,65200,358
20230822,111800,35184877100,65200,65200,65300,65200,834
20230822,111700,35130465800,65300,65300,65300,65200,873
20230822,111600,35073485200,65300,65300,65400,65200,3772
20230822,111500,34827185200,65400,65400,65400,65300,507
20230822,111400,34794067000,65300,65400,65400,65300,332
20230822,111300,34772384000,65400,65300,65400,65300,316
20230822,111200,34751748300,65300,65400,65500,65300,2844
20230822,111100,34565750100,65500,65400,65500,65400,1126
20230822,111000,34492084900,65500,65400,65500,65400,769
20230822,110900,34441785700,65400,65400,65500,65400,1063
20230822,110800,34372265000,65400,65400,65500,65300,1388
20230822,110700,34281466500,65300,65300,65400,65300,460
20230822,110600,34251396700,65300,65300,65400,65200,1521
20230822,110500,34152075000,65200,65400,65400,65200,2352
20230822,110400,33998495800,65400,65300,65400,65300,1507
20230822,110300,33900084300,65300,65400,65400,65300,200
20230822,110200,33887022600,65400,65400,65500,65300,760
20230822,110100,33837319300,65500,65300,65500,65300,918
20230822,110000,33777285800,65300,65300,65400,65200,2496
20230822,105900,33614335200,65300,65200,65300,65200,1193
20230822,105800,33536452500,65200,65400,65400,65200,4476
20230822,105700,33244167500,65300,65300,65400,65300,416
20230822,105600,33216998200,65400,65300,65400,65300,1307
20230822,105500,33131619800,65400,65400,65400,65300,681
20230822,105400,33087122500,65300,65300,65400,65300,1106
20230822,105300,33014898400,65300,65300,65400,65300,2290
20230822,105200,32865337100,65400,65400,65500,65300,2434
20230822,105100,32706208800,65300,65300,65400,65300,1946
20230822,105000,32579014100,65300,65400,65500,65300,4605
20230822,104900,32277874900,65400,65500,65500,65400,1546
20230822,104800,32176633500,65500,65500,65500,65400,685
20230822,104700,32131788100,65400,65400,65500,65400,512
20230822,104600,32098285500,65400,65400,65500,65400,1621
20230822,104500,31992269900,65500,65500,65500,65400,210
20230822,104400,31978530300,65400,65400,65500,65400,1604
20230822,104300,31873616700,65400,65600,65700,65400,4041
20230822,104200,31608808800,65600,65700,65700,65600,340
20230822,104100,31586494100,65600,65600,65700,65600,350
20230822,104000,31563529300,65600,65700,65700,65600,1125
20230822,103900,31489704600,65700,65600,65700,65600,164
20230822,103800,31478940500,65600,65700,65700,65600,1704
20230822,103700,31367030100,65700,65700,65800,65700,83
20230822,103600,31361576900,65700,65800,65800,65700,1368
20230822,103500,31271568300,65800,65700,65800,65700,1348
20230822,103400,31182894200,65700,65800,65900,65700,1962
20230822,103300,31053808100,65800,65800,65900,65800,701
20230822,103200,31007663400,65800,65900,65900,65800,737
20230822,103100,30959154200,65800,65800,65900,65700,1081
20230822,103000,30888012900,65800,65700,65800,65600,1883
20230822,102900,30764226700,65600,65600,65700,65600,647
20230822,102800,30721761400,65600,65500,65600,65500,1268
20230822,102700,30638634900,65600,65600,65600,65500,556
20230822,102600,30602210600,65500,65700,65700,65500,254
20230822,102500,30585548900,65700,65400,65700,65400,9927
20230822,102400,29934560300,65400,65300,65400,65300,2495
20230822,102300,29771410900,65300,65300,65400,65300,1065
20230822,102200,29701801400,65300,65400,65400,65300,2482
20230822,102100,29539709700,65400,65300,65400,65300,1214
20230822,102000,29460432000,65300,65400,65400,65300,5358
20230822,101900,29110098500,65300,65300,65400,65300,3762
20230822,101800,28864270100,65400,65500,65500,65300,2424
20230822,101700,28705745400,65500,65400,65600,65400,3408
20230822,101600,28482571900,65400,65400,65500,65400,689
20230822,101500,28437508200,65400,65400,65500,65400,476
20230822,101400,28406369400,65400,65600,65600,65400,1570
20230822,101300,28303487200,65700,65400,65700,65400,1062
20230822,101200,28233904400,65400,65400,65500,65300,16161
20230822,101100,27177548500,65400,65500,65500,65400,494
20230822,101000,27145223200,65400,65500,65500,65400,262
20230822,100900,27128073500,65400,65400,65500,65300,8598
20230822,100800,26565660700,65400,65400,65500,65400,2951
20230822,100700,26372659100,65400,65500,65600,65400,2150
20230822,100600,26231973200,65500,65600,65600,65400,1520
20230822,100500,26132466700,65500,65500,65500,65400,3342
20230822,100400,25913755400,65400,65500,65500,65400,1654
20230822,100300,25805505500,65500,65700,65700,65400,6038
20230822,100200,25409712700,65600,65800,65800,65600,1839
20230822,100100,25288883500,65800,65800,65800,65700,459
20230822,100000,25258723600,65700,65700,65800,65700,863
20230822,095900,25202022200,65700,65700,65700,65600,2045
20230822,095800,25067672900,65700,65700,65700,65600,1158
20230822,095700,24991677300,65700,65600,65700,65600,1734
20230822,095600,24877864500,65600,65700,65700,65600,1433
20230822,095500,24783831900,65600,65600,65700,65500,3323
20230822,095400,24565763800,65500,65600,65600,65500,1732
20230822,095300,24452191300,65600,65600,65700,65500,5255
20230822,095200,24107691800,65700,65600,65700,65600,4098
20230822,095100,23838810000,65600,65700,65800,65600,3903
20230822,095000,23582363800,65800,65800,65800,65700,1166
20230822,094900,23505743600,65800,65800,65900,65700,3315
20230822,094800,23287615900,65900,65800,65900,65800,2158
20230822,094700,23145530300,65800,65800,65900,65800,1750
20230822,094600,23030357600,65900,65900,65900,65800,977
20230822,094500,22966005100,65900,65800,65900,65800,1182
20230822,094400,22888151600,65900,66000,66100,65800,7533
20230822,094300,22391176100,66100,66100,66200,66000,3115
20230822,094200,22185332700,66200,66200,66200,66100,1577
20230822,094100,22080960400,66200,66400,66400,66100,5430
20230822,094000,21721285400,66400,66100,66400,66000,8035
20230822,093900,21189437800,66100,66000,66100,66000,2925
20230822,093800,20996300600,66100,66100,66200,66000,4544
20230822,093700,20696136500,66100,65900,66100,65900,4755
20230822,093600,20382409500,65800,65400,65900,65400,5054
20230822,093500,20050521100,65400,65500,65600,65400,8300
20230822,093400,19506883900,65500,65700,65700,65500,1734
20230822,093300,19393222700,65600,65700,65700,65600,2419
20230822,093200,19234436400,65700,65700,65800,65600,1258
20230822,093100,19151785200,65800,65600,65800,65500,3071
20230822,093000,18950247700,65600,65400,65800,65400,8430
20230822,092900,18397910800,65400,65400,65500,65400,4152
20230822,092800,18126347500,65500,65500,65600,65400,5475
20230822,092700,17767792500,65500,65800,65900,65500,10757
20230822,092600,17061431600,65800,66000,66000,65800,5136
20230822,092500,16722646400,66000,65800,66000,65800,2737
20230822,092400,16542238300,65800,65600,65800,65500,10695
20230822,092300,15839992300,65600,65600,65700,65500,3111
20230822,092200,15635913200,65500,65500,65700,65500,6397
20230822,092100,15216229000,65500,65500,65600,65400,7483
20230822,092000,14726032400,65400,65200,65500,65100,11278
20230822,091900,13989935900,65100,65200,65300,65100,12710
20230822,091800,13161322800,65200,65500,65500,65200,15044
20230822,091700,12179642300,65400,65500,65500,65400,3937
20230822,091600,11922122100,65400,65600,65600,65400,15454
20230822,091500,10910418500,65500,65700,65800,65500,8990
20230822,091400,10320018600,65700,65800,65800,65600,12530
20230822,091300,9497219400,65800,65700,65900,65500,9010
20230822,091200,8905381300,65700,65800,66000,65700,2609
20230822,091100,8733650700,65800,65800,65900,65600,13447
20230822,091000,7850551300,65800,65800,65900,65700,9113
20230822,090900,7251142000,65800,66000,66100,65800,6099
20230822,090800,6849036800,65900,66300,66400,65900,8215
20230822,090700,6306091400,66300,66300,66400,66200,4941
20230822,090600,5978289400,66400,65700,66400,65600,10884
20230822,090500,5260270600,65700,65900,65900,65700,7583
20230822,090400,4761389100,65900,65900,66100,65700,11299
20230822,090300,4017094400,65900,65900,66200,65800,9154
20230822,090200,3412982000,65900,66200,66200,65600,23263
20230822,090100,1879328000,66200,66200,66500,66200,8290
20230822,090000,1330081200,66200,66100,66600,66100,20018