KissMeData/081150/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193700,44407353875,4150,4150,4150,4150,126398
20230822,193600,44407353875,4150,4150,4150,4150,0
20230822,193500,44407353875,4150,4150,4150,4150,0
20230822,193400,44407353875,4150,4150,4150,4150,0
20230822,193300,44407353875,4150,4150,4150,4150,0
20230822,193200,44407353875,4150,4150,4150,4150,0
20230822,193100,44407353875,4150,4150,4150,4150,0
20230822,193000,44407353875,4150,4150,4150,4150,0
20230822,192900,44407353875,4150,4150,4150,4150,0
20230822,192800,44407353875,4150,4150,4150,4150,0
20230822,192700,44407353875,4150,4150,4150,4150,0
20230822,192600,44407353875,4150,4150,4150,4150,0
20230822,192500,44407353875,4150,4150,4150,4150,0
20230822,192400,44407353875,4150,4150,4150,4150,0
20230822,192300,44407353875,4150,4150,4150,4150,0
20230822,192200,44407353875,4150,4150,4150,4150,0
20230822,192100,44407353875,4150,4150,4150,4150,0
20230822,192000,44407353875,4150,4150,4150,4150,0
20230822,191900,44407353875,4150,4150,4150,4150,0
20230822,191800,44407353875,4150,4150,4150,4150,0
20230822,191700,44407353875,4150,4150,4150,4150,0
20230822,191600,44407353875,4150,4150,4150,4150,0
20230822,191500,44407353875,4150,4150,4150,4150,0
20230822,191400,44407353875,4150,4150,4150,4150,0
20230822,191300,44407353875,4150,4150,4150,4150,0
20230822,191200,44407353875,4150,4150,4150,4150,0
20230822,191100,44407353875,4150,4150,4150,4150,0
20230822,191000,44407353875,4150,4150,4150,4150,0
20230822,190900,44407353875,4150,4150,4150,4150,0
20230822,190800,44407353875,4150,4150,4150,4150,0
20230822,190700,44407353875,4150,4150,4150,4150,126398
20230822,190600,44407353875,4150,4150,4150,4150,0
20230822,190500,44407353875,4150,4150,4150,4150,0
20230822,190400,44407353875,4150,4150,4150,4150,0
20230822,190300,44407353875,4150,4150,4150,4150,0
20230822,190200,44407353875,4150,4150,4150,4150,0
20230822,190100,44407353875,4150,4150,4150,4150,0
20230822,190000,44407353875,4150,4150,4150,4150,0
20230822,185900,44407353875,4150,4150,4150,4150,0
20230822,185800,44407353875,4150,4150,4150,4150,0
20230822,185700,44407353875,4150,4150,4150,4150,0
20230822,185600,44407353875,4150,4150,4150,4150,0
20230822,185500,44407353875,4150,4150,4150,4150,0
20230822,185400,44407353875,4150,4150,4150,4150,0
20230822,185300,44407353875,4150,4150,4150,4150,0
20230822,185200,44407353875,4150,4150,4150,4150,0
20230822,185100,44407353875,4150,4150,4150,4150,0
20230822,185000,44407353875,4150,4150,4150,4150,0
20230822,184900,44407353875,4150,4150,4150,4150,0
20230822,184800,44407353875,4150,4150,4150,4150,0
20230822,184700,44407353875,4150,4150,4150,4150,0
20230822,184600,44407353875,4150,4150,4150,4150,0
20230822,184500,44407353875,4150,4150,4150,4150,0
20230822,184400,44407353875,4150,4150,4150,4150,0
20230822,184300,44407353875,4150,4150,4150,4150,0
20230822,184200,44407353875,4150,4150,4150,4150,0
20230822,184100,44407353875,4150,4150,4150,4150,0
20230822,184000,44407353875,4150,4150,4150,4150,0
20230822,183900,44407353875,4150,4150,4150,4150,0
20230822,183800,44407353875,4150,4150,4150,4150,0
20230822,183700,44407353875,4150,4150,4150,4150,126398
20230822,183600,44407353875,4150,4150,4150,4150,0
20230822,183500,44407353875,4150,4150,4150,4150,0
20230822,183400,44407353875,4150,4150,4150,4150,0
20230822,183300,44407353875,4150,4150,4150,4150,0
20230822,183200,44407353875,4150,4150,4150,4150,0
20230822,183100,44407353875,4150,4150,4150,4150,0
20230822,183000,44407353875,4150,4150,4150,4150,0
20230822,182900,44407353875,4150,4150,4150,4150,0
20230822,182800,44407353875,4150,4150,4150,4150,0
20230822,182700,44407353875,4150,4150,4150,4150,0
20230822,182600,44407353875,4150,4150,4150,4150,0
20230822,182500,44407353875,4150,4150,4150,4150,0
20230822,182400,44407353875,4150,4150,4150,4150,0
20230822,182300,44407353875,4150,4150,4150,4150,0
20230822,182200,44407353875,4150,4150,4150,4150,0
20230822,182100,44407353875,4150,4150,4150,4150,0
20230822,182000,44407353875,4150,4150,4150,4150,0
20230822,181900,44407353875,4150,4150,4150,4150,0
20230822,181800,44407353875,4150,4150,4150,4150,0
20230822,181700,44407353875,4150,4150,4150,4150,0
20230822,181600,44407353875,4150,4150,4150,4150,0
20230822,181500,44407353875,4150,4150,4150,4150,0
20230822,181400,44407353875,4150,4150,4150,4150,0
20230822,181300,44407353875,4150,4150,4150,4150,0
20230822,181200,44407353875,4150,4150,4150,4150,0
20230822,181100,44407353875,4150,4150,4150,4150,0
20230822,181000,44407353875,4150,4150,4150,4150,0
20230822,180900,44407353875,4150,4150,4150,4150,0
20230822,180800,44407353875,4150,4150,4150,4150,0
20230822,180700,44407353875,4150,4150,4150,4150,126398
20230822,180600,44407353875,4150,4150,4150,4150,0
20230822,180500,44407353875,4150,4150,4150,4150,0
20230822,180400,44407353875,4150,4150,4150,4150,0
20230822,180300,44407353875,4150,4150,4150,4150,0
20230822,180200,44407353875,4150,4150,4150,4150,0
20230822,180100,44407353875,4150,4150,4150,4150,0
20230822,180000,44407353875,4150,4150,4150,4150,0
20230822,175900,44407353875,4150,4150,4150,4150,0
20230822,175800,44407353875,4150,4150,4150,4150,0
20230822,175700,44407353875,4150,4150,4150,4150,0
20230822,175600,44407353875,4150,4150,4150,4150,0
20230822,175500,44407353875,4150,4150,4150,4150,0
20230822,175400,44407353875,4150,4150,4150,4150,0
20230822,175300,44407353875,4150,4150,4150,4150,0
20230822,175200,44407353875,4150,4150,4150,4150,0
20230822,175100,44407353875,4150,4150,4150,4150,0
20230822,175000,44407353875,4150,4150,4150,4150,0
20230822,174900,44407353875,4150,4150,4150,4150,0
20230822,174800,44407353875,4150,4150,4150,4150,0
20230822,174700,44407353875,4150,4150,4150,4150,0
20230822,174600,44407353875,4150,4150,4150,4150,0
20230822,174500,44407353875,4150,4150,4150,4150,0
20230822,174400,44407353875,4150,4150,4150,4150,0
20230822,174300,44407353875,4150,4150,4150,4150,0
20230822,174200,44407353875,4150,4150,4150,4150,0
20230822,174100,44407353875,4150,4150,4150,4150,0
20230822,174000,44407353875,4150,4150,4150,4150,0
20230822,173900,44407353875,4150,4150,4150,4150,0
20230822,173800,44407353875,4150,4150,4150,4150,0
20230822,173700,44407353875,4150,4150,4150,4150,126398
20230822,173600,44407353875,4150,4150,4150,4150,0
20230822,173500,44407353875,4150,4150,4150,4150,0
20230822,173400,44407353875,4150,4150,4150,4150,0
20230822,173300,44407353875,4150,4150,4150,4150,0
20230822,173200,44407353875,4150,4150,4150,4150,0
20230822,173100,44407353875,4150,4150,4150,4150,0
20230822,173000,44407353875,4150,4150,4150,4150,0
20230822,172900,44407353875,4150,4150,4150,4150,0
20230822,172800,44407353875,4150,4150,4150,4150,0
20230822,172700,44407353875,4150,4150,4150,4150,0
20230822,172600,44407353875,4150,4150,4150,4150,0
20230822,172500,44407353875,4150,4150,4150,4150,0
20230822,172400,44407353875,4150,4150,4150,4150,0
20230822,172300,44407353875,4150,4150,4150,4150,0
20230822,172200,44407353875,4150,4150,4150,4150,0
20230822,172100,44407353875,4150,4150,4150,4150,0
20230822,172000,44407353875,4150,4150,4150,4150,0
20230822,171900,44407353875,4150,4150,4150,4150,0
20230822,171800,44407353875,4150,4150,4150,4150,0
20230822,171700,44407353875,4150,4150,4150,4150,0
20230822,171600,44407353875,4150,4150,4150,4150,0
20230822,171500,44407353875,4150,4150,4150,4150,0
20230822,171400,44407353875,4150,4150,4150,4150,0
20230822,171300,44407353875,4150,4150,4150,4150,0
20230822,171200,44407353875,4150,4150,4150,4150,0
20230822,171100,44407353875,4150,4150,4150,4150,0
20230822,171000,44407353875,4150,4150,4150,4150,0
20230822,170900,44407353875,4150,4150,4150,4150,0
20230822,170800,44407353875,4150,4150,4150,4150,0
20230822,170700,44407353875,4150,4150,4150,4150,126398
20230822,170600,44407353875,4150,4150,4150,4150,0
20230822,170500,44407353875,4150,4150,4150,4150,0
20230822,170400,44407353875,4150,4150,4150,4150,0
20230822,170300,44407353875,4150,4150,4150,4150,0
20230822,170200,44407353875,4150,4150,4150,4150,0
20230822,170100,44407353875,4150,4150,4150,4150,0
20230822,170000,44407353875,4150,4150,4150,4150,0
20230822,165900,44407353875,4150,4150,4150,4150,0
20230822,165800,44407353875,4150,4150,4150,4150,0
20230822,165700,44407353875,4150,4150,4150,4150,0
20230822,165600,44407353875,4150,4150,4150,4150,0
20230822,165500,44407353875,4150,4150,4150,4150,0
20230822,165400,44407353875,4150,4150,4150,4150,0
20230822,165300,44407353875,4150,4150,4150,4150,0
20230822,165200,44407353875,4150,4150,4150,4150,0
20230822,165100,44407353875,4150,4150,4150,4150,0
20230822,165000,44407353875,4150,4150,4150,4150,0
20230822,164900,44407353875,4150,4150,4150,4150,0
20230822,164800,44407353875,4150,4150,4150,4150,0
20230822,164700,44407353875,4150,4150,4150,4150,0
20230822,164600,44407353875,4150,4150,4150,4150,0
20230822,164500,44407353875,4150,4150,4150,4150,0
20230822,164400,44407353875,4150,4150,4150,4150,0
20230822,164300,44407353875,4150,4150,4150,4150,0
20230822,164200,44407353875,4150,4150,4150,4150,0
20230822,164100,44407353875,4150,4150,4150,4150,0
20230822,164000,44407353875,4150,4150,4150,4150,0
20230822,163900,44407353875,4150,4150,4150,4150,0
20230822,163800,44407353875,4150,4150,4150,4150,0
20230822,163700,44407353875,4150,4150,4150,4150,126398
20230822,163600,44407353875,4150,4150,4150,4150,0
20230822,163500,44407353875,4150,4150,4150,4150,0
20230822,163400,44407353875,4150,4150,4150,4150,0
20230822,163300,44407353875,4150,4150,4150,4150,0
20230822,163200,44407353875,4150,4150,4150,4150,0
20230822,163100,44407353875,4150,4150,4150,4150,0
20230822,163000,44407353875,4150,4150,4150,4150,0
20230822,162900,44407353875,4150,4150,4150,4150,0
20230822,162800,44407353875,4150,4150,4150,4150,0
20230822,162700,44407353875,4150,4150,4150,4150,0
20230822,162600,44407353875,4150,4150,4150,4150,0
20230822,162500,44407353875,4150,4150,4150,4150,0
20230822,162400,44407353875,4150,4150,4150,4150,0
20230822,162300,44407353875,4150,4150,4150,4150,0
20230822,162200,44407353875,4150,4150,4150,4150,0
20230822,162100,44407353875,4150,4150,4150,4150,0
20230822,162000,44407353875,4150,4150,4150,4150,0
20230822,161900,44407353875,4150,4150,4150,4150,0
20230822,161800,44407353875,4150,4150,4150,4150,0
20230822,161700,44407353875,4150,4150,4150,4150,0
20230822,161600,44407353875,4150,4150,4150,4150,0
20230822,161500,44407353875,4150,4150,4150,4150,0
20230822,161400,44407353875,4150,4150,4150,4150,0
20230822,161300,44407353875,4150,4150,4150,4150,0
20230822,161200,44407353875,4150,4150,4150,4150,0
20230822,161100,44407353875,4150,4150,4150,4150,0
20230822,161000,44407353875,4150,4150,4150,4150,0
20230822,160900,44407353875,4150,4150,4150,4150,0
20230822,160800,44407353875,4150,4150,4150,4150,0
20230822,160700,44407353875,4150,4150,4150,4150,126398
20230822,160600,44407353875,4150,4150,4150,4150,0
20230822,160500,44407353875,4150,4150,4150,4150,0
20230822,160400,44407353875,4150,4150,4150,4150,0
20230822,160300,44407353875,4150,4150,4150,4150,0
20230822,160200,44407353875,4150,4150,4150,4150,0
20230822,160100,44407353875,4150,4150,4150,4150,0
20230822,160000,44407353875,4150,4150,4150,4150,0
20230822,155900,44407353875,4150,4150,4150,4150,0
20230822,155800,44407353875,4150,4150,4150,4150,0
20230822,155700,44407353875,4150,4150,4150,4150,0
20230822,155600,44407353875,4150,4150,4150,4150,0
20230822,155500,44407353875,4150,4150,4150,4150,0
20230822,155400,44407353875,4150,4150,4150,4150,0
20230822,155300,44407353875,4150,4150,4150,4150,0
20230822,155200,44407353875,4150,4150,4150,4150,0
20230822,155100,44407353875,4150,4150,4150,4150,0
20230822,155000,44407353875,4150,4150,4150,4150,0
20230822,154900,44407353875,4150,4150,4150,4150,0
20230822,154800,44407353875,4150,4150,4150,4150,0
20230822,154700,44407353875,4150,4150,4150,4150,0
20230822,154600,44407353875,4150,4150,4150,4150,0
20230822,154500,44407353875,4150,4150,4150,4150,0
20230822,154400,44407353875,4150,4150,4150,4150,0
20230822,154300,44407353875,4150,4150,4150,4150,0
20230822,154200,44407353875,4150,4150,4150,4150,0
20230822,154100,44407353875,4150,4150,4150,4150,0
20230822,154000,44407353875,4150,4150,4150,4150,0
20230822,153900,44407353875,4150,4150,4150,4150,0
20230822,153800,44407353875,4150,4150,4150,4150,0
20230822,153700,44407353875,4150,4150,4150,4150,126398
20230822,153600,44407353875,4150,4150,4150,4150,0
20230822,153500,44407353875,4150,4150,4150,4150,0
20230822,153400,44407353875,4150,4150,4150,4150,0
20230822,153300,44407353875,4150,4150,4150,4150,0
20230822,153200,44407353875,4150,4150,4150,4150,0
20230822,153100,44407353875,4150,4150,4150,4150,0
20230822,153000,44407353875,4150,4150,4150,4150,126398
20230822,152900,43882802175,4140,4140,4140,4140,0
20230822,152800,43882802175,4140,4140,4140,4140,0
20230822,152700,43882802175,4140,4140,4140,4140,0
20230822,152600,43882802175,4140,4140,4140,4140,0
20230822,152500,43882802175,4140,4140,4140,4140,0
20230822,152400,43882802175,4140,4140,4140,4140,0
20230822,152300,43882802175,4140,4140,4140,4140,0
20230822,152200,43882802175,4140,4140,4140,4140,0
20230822,152100,43882802175,4140,4140,4140,4140,0
20230822,152000,43882802175,4140,4140,4140,4140,0
20230822,151900,43882802175,4140,4130,4145,4115,41602
20230822,151800,43710962290,4130,4125,4130,4110,18791
20230822,151700,43633520625,4120,4115,4125,4110,14228
20230822,151600,43574900185,4125,4110,4125,4105,30018
20230822,151500,43451421985,4120,4120,4130,4110,19586
20230822,151400,43370730105,4120,4130,4130,4100,21954
20230822,151300,43280320285,4125,4120,4130,4110,13230
20230822,151200,43225849455,4105,4100,4120,4095,29841
20230822,151100,43103379345,4100,4105,4105,4080,32871
20230822,151000,42968962165,4085,4100,4115,4085,37662
20230822,150900,42814625680,4100,4090,4110,4085,11121
20230822,150800,42769024490,4085,4100,4115,4085,44776
20230822,150700,42585808700,4100,4120,4125,4095,23754
20230822,150600,42488317215,4125,4125,4125,4115,11230
20230822,150500,42442046995,4120,4125,4135,4120,4777
20230822,150400,42422328900,4125,4125,4135,4120,14909
20230822,150300,42360779320,4125,4130,4130,4120,8413
20230822,150200,42326073755,4135,4120,4135,4115,6972
20230822,150100,42297284270,4125,4130,4130,4105,8025
20230822,150000,42264286375,4130,4135,4140,4110,12458
20230822,145900,42212956255,4135,4140,4145,4135,7271
20230822,145800,42182841360,4140,4140,4145,4130,8506
20230822,145700,42147652080,4135,4115,4140,4110,11313
20230822,145600,42100959475,4115,4125,4130,4115,4391
20230822,145500,42082872490,4125,4135,4135,4125,4005
20230822,145400,42066351545,4125,4130,4135,4125,6209
20230822,145300,42040712900,4120,4110,4125,4110,9722
20230822,145200,42000695435,4110,4110,4120,4105,25437
20230822,145100,41896182365,4115,4125,4130,4115,12296
20230822,145000,41845552150,4130,4135,4135,4125,15579
20230822,144900,41781263090,4130,4120,4135,4120,12162
20230822,144800,41731067220,4120,4145,4145,4120,8959
20230822,144700,41694087610,4140,4145,4145,4130,16750
20230822,144600,41624825370,4150,4140,4150,4140,4858
20230822,144500,41604689670,4145,4130,4150,4130,13468
20230822,144400,41548973655,4130,4140,4145,4125,11097
20230822,144300,41503069555,4140,4145,4145,4135,7163
20230822,144200,41473411825,4145,4140,4155,4135,12011
20230822,144100,41423650710,4140,4170,4170,4140,12699
20230822,144000,41370872335,4165,4180,4180,4165,8098
20230822,143900,41337089550,4180,4180,4180,4170,5354
20230822,143800,41314736490,4180,4175,4180,4170,4107
20230822,143700,41297602655,4180,4180,4180,4170,5444
20230822,143600,41274864275,4180,4170,4180,4165,8326
20230822,143500,41240106690,4170,4175,4175,4170,3530
20230822,143400,41225375690,4175,4175,4180,4170,5857
20230822,143300,41200938120,4180,4175,4185,4170,7350
20230822,143200,41170235135,4175,4180,4180,4165,11477
20230822,143100,41122345030,4175,4185,4190,4175,17995
20230822,143000,41047040415,4185,4190,4195,4175,13394
20230822,142900,40990996665,4185,4195,4210,4185,39241
20230822,142800,40826147365,4195,4175,4205,4170,32806
20230822,142700,40688617385,4175,4150,4180,4145,30358
20230822,142600,40562415160,4150,4125,4150,4125,11289
20230822,142500,40515691560,4120,4105,4125,4105,8195
20230822,142400,40481949605,4105,4100,4110,4090,14689
20230822,142300,40421729625,4100,4100,4110,4100,3751
20230822,142200,40406346470,4110,4095,4110,4090,16101
20230822,142100,40340370855,4095,4095,4115,4085,13492
20230822,142000,40285190035,4090,4115,4115,4090,43104
20230822,141900,40108395675,4115,4120,4120,4115,14758
20230822,141800,40047638750,4120,4115,4125,4115,7032
20230822,141700,40018684500,4120,4125,4125,4120,8239
20230822,141600,39984737350,4125,4125,4125,4120,5671
20230822,141500,39961348655,4125,4130,4130,4125,5500
20230822,141400,39938655530,4130,4125,4130,4120,2730
20230822,141300,39927395395,4120,4130,4130,4120,1151
20230822,141200,39922645345,4130,4120,4135,4120,9919
20230822,141100,39881722985,4120,4130,4130,4115,6011
20230822,141000,39856939080,4130,4115,4130,4115,927
20230822,140900,39853120170,4115,4130,4130,4115,8973
20230822,140800,39816167815,4130,4135,4140,4110,6428
20230822,140700,39789671415,4135,4150,4150,4135,1796
20230822,140600,39782237305,4135,4130,4150,4115,6428
20230822,140500,39755685250,4135,4115,4135,4115,2969
20230822,140400,39743461155,4115,4130,4140,4110,13856
20230822,140300,39686372315,4130,4145,4145,4130,9805
20230822,140200,39645813540,4150,4155,4155,4145,6457
20230822,140100,39619009970,4145,4145,4150,4140,19749
20230822,140000,39537085655,4145,4150,4155,4145,5866
20230822,135900,39512746800,4145,4135,4145,4130,24958
20230822,135800,39409441810,4135,4125,4140,4115,11872
20230822,135700,39360425380,4125,4105,4125,4105,8022
20230822,135600,39327390360,4105,4110,4115,4100,12627
20230822,135500,39275584190,4115,4125,4125,4100,17946
20230822,135400,39201826560,4125,4120,4130,4115,7364
20230822,135300,39171467840,4120,4115,4130,4115,7137
20230822,135200,39142049265,4110,4100,4120,4095,5046
20230822,135100,39121345820,4095,4090,4095,4070,38719
20230822,135000,38963446345,4090,4115,4120,4090,76187
20230822,134900,38650795890,4115,4120,4130,4110,9327
20230822,134800,38612425095,4115,4115,4130,4110,13777
20230822,134700,38555764680,4115,4145,4155,4110,59298
20230822,134600,38311169050,4150,4160,4160,4150,8426
20230822,134500,38276171630,4160,4160,4165,4160,2491
20230822,134400,38265804890,4160,4160,4165,4160,747
20230822,134300,38262697030,4160,4160,4165,4155,531
20230822,134200,38260488285,4160,4170,4170,4155,2759
20230822,134100,38249022390,4170,4155,4170,4155,1671
20230822,134000,38242075735,4160,4155,4160,4150,11367
20230822,133900,38194851650,4150,4155,4160,4150,1715
20230822,133800,38187724935,4145,4160,4165,4145,12162
20230822,133700,38137228100,4165,4165,4165,4160,4336
20230822,133600,38119171695,4160,4170,4170,4160,8201
20230822,133500,38085039570,4170,4165,4175,4160,610
20230822,133400,38082495070,4160,4145,4160,4145,3212
20230822,133300,38069162820,4145,4150,4155,4145,5969
20230822,133200,38044401000,4150,4155,4155,4145,8172
20230822,133100,38010517185,4160,4145,4175,4145,11613
20230822,133000,37962322455,4150,4160,4160,4140,52879
20230822,132900,37742810645,4160,4170,4170,4160,16878
20230822,132800,37672548210,4170,4175,4185,4170,3959
20230822,132700,37656011350,4185,4175,4185,4175,1836
20230822,132600,37648344730,4175,4170,4175,4165,1453
20230822,132500,37642286650,4165,4175,4175,4160,2512
20230822,132400,37631822045,4175,4170,4175,4165,1433
20230822,132300,37625846660,4170,4165,4175,4160,4694
20230822,132200,37606302085,4160,4165,4175,4160,10070
20230822,132100,37564394555,4165,4170,4170,4160,7915
20230822,132000,37531426235,4170,4170,4170,4165,1466
20230822,131900,37525319015,4170,4175,4175,4165,5829
20230822,131800,37501020785,4175,4170,4180,4170,1538
20230822,131700,37494606680,4170,4190,4195,4170,13099
20230822,131600,37439845945,4190,4195,4195,4190,7420
20230822,131500,37408745150,4195,4200,4210,4195,3753
20230822,131400,37392980705,4200,4200,4210,4200,1424
20230822,131300,37386998230,4210,4205,4215,4200,9590
20230822,131200,37346643105,4210,4240,4240,4210,12941
20230822,131100,37291975520,4240,4230,4240,4230,9679
20230822,131000,37250973565,4235,4220,4245,4215,19540
20230822,130900,37168264500,4215,4195,4215,4195,20395
20230822,130800,37082450890,4195,4195,4200,4195,9324
20230822,130700,37043313135,4200,4185,4200,4185,3598
20230822,130600,37028236215,4185,4160,4185,4160,7744
20230822,130500,36995919880,4160,4175,4185,4160,21603
20230822,130400,36905886340,4175,4185,4185,4170,1439
20230822,130300,36899869690,4185,4185,4195,4185,3041
20230822,130200,36887127805,4190,4175,4190,4170,659
20230822,130100,36884376530,4175,4195,4200,4165,13392
20230822,130000,36828469675,4185,4205,4205,4185,4357
20230822,125900,36810188625,4200,4185,4200,4180,8808
20230822,125800,36773265590,4185,4180,4190,4175,1479
20230822,125700,36767081450,4180,4175,4180,4165,5457
20230822,125600,36744330370,4170,4170,4185,4165,1747
20230822,125500,36737040150,4165,4195,4195,4165,22246
20230822,125400,36644101875,4195,4200,4210,4195,1487
20230822,125300,36637853125,4195,4210,4215,4195,6950
20230822,125200,36608629795,4210,4195,4210,4180,8387
20230822,125100,36573470375,4195,4205,4210,4195,30290
20230822,125000,36446256345,4210,4215,4215,4210,2620
20230822,124900,36435219885,4215,4215,4215,4210,1590
20230822,124800,36428519915,4215,4215,4215,4205,2144
20230822,124700,36419489820,4210,4215,4220,4210,3891
20230822,124600,36403093540,4215,4215,4220,4205,10862
20230822,124500,36357341415,4210,4210,4225,4210,9036
20230822,124400,36319252085,4210,4175,4210,4170,13830
20230822,124300,36261375295,4180,4175,4185,4175,5222
20230822,124200,36239571465,4175,4180,4180,4170,1964
20230822,124100,36231369755,4185,4205,4205,4175,4318
20230822,124000,36213326490,4205,4220,4225,4190,15653
20230822,123900,36147425925,4220,4175,4220,4175,12208
20230822,123800,36096244245,4175,4165,4175,4165,4354
20230822,123700,36078079630,4165,4160,4170,4155,5242
20230822,123600,36056260065,4160,4160,4165,4155,6903
20230822,123500,36027552535,4155,4165,4165,4155,5563
20230822,123400,36004417995,4165,4140,4165,4130,24665
20230822,123300,35902149450,4140,4150,4155,4140,13827
20230822,123200,35844835150,4155,4155,4170,4150,7978
20230822,123100,35811690085,4155,4155,4155,4145,5809
20230822,123000,35787580630,4150,4160,4160,4140,19902
20230822,122900,35705026565,4155,4145,4170,4145,3278
20230822,122800,35691394315,4145,4185,4185,4145,13179
20230822,122700,35636477625,4185,4190,4200,4185,9286
20230822,122600,35597582220,4185,4195,4195,4180,8399
20230822,122500,35562433275,4190,4170,4195,4170,4589
20230822,122400,35543243430,4170,4170,4175,4165,1619
20230822,122300,35536493245,4170,4165,4175,4160,3918
20230822,122200,35520160935,4165,4150,4170,4150,4559
20230822,122100,35501179130,4150,4155,4160,4145,10147
20230822,122000,35459051415,4155,4135,4155,4135,10485
20230822,121900,35415596920,4135,4180,4180,4130,33740
20230822,121800,35275610510,4180,4165,4180,4155,13740
20230822,121700,35218436490,4170,4160,4170,4155,13384
20230822,121600,35162755860,4170,4175,4180,4160,15232
20230822,121500,35099240265,4180,4195,4195,4170,17705
20230822,121400,35025198395,4195,4200,4200,4185,9535
20230822,121300,34985248600,4200,4195,4210,4185,8514
20230822,121200,34949571255,4195,4190,4195,4185,10177
20230822,121100,34906947780,4185,4195,4195,4185,12965
20230822,121000,34852668760,4195,4205,4205,4190,9032
20230822,120900,34814738695,4200,4210,4215,4200,12215
20230822,120800,34763375175,4215,4225,4225,4210,17914
20230822,120700,34687855675,4220,4225,4230,4215,7104
20230822,120600,34657870125,4220,4220,4235,4220,10354
20230822,120500,34614117845,4220,4245,4260,4220,29776
20230822,120400,34488047460,4245,4270,4270,4240,47547
20230822,120300,34285884350,4270,4280,4285,4270,10969
20230822,120200,34238988645,4280,4290,4290,4280,3424
20230822,120100,34224314435,4290,4280,4290,4280,1169
20230822,120000,34219305245,4280,4285,4295,4280,4112
20230822,115900,34201677715,4285,4280,4285,4270,3774
20230822,115800,34185531125,4275,4275,4275,4270,9211
20230822,115700,34146188380,4275,4265,4275,4265,10983
20230822,115600,34099324110,4265,4265,4270,4260,3448
20230822,115500,34084616255,4265,4260,4265,4250,648
20230822,115400,34081855630,4260,4260,4260,4250,6403
20230822,115300,34054632520,4260,4265,4265,4250,11711
20230822,115200,34004781980,4260,4270,4270,4260,2391
20230822,115100,33994595030,4270,4260,4270,4255,4490
20230822,115000,33975478040,4260,4275,4275,4255,10732
20230822,114900,33929723290,4280,4285,4290,4280,2951
20230822,114800,33917074560,4280,4285,4290,4270,2293
20230822,114700,33907249105,4280,4275,4280,4265,20194
20230822,114600,33820935765,4275,4270,4275,4270,3680
20230822,114500,33805207915,4275,4275,4275,4265,2348
20230822,114400,33795184045,4275,4265,4275,4265,4493
20230822,114300,33776016115,4265,4265,4270,4265,562
20230822,114200,33773618110,4265,4275,4275,4265,2699
20230822,114100,33762097490,4275,4270,4275,4260,2626
20230822,114000,33750886925,4265,4275,4280,4265,5094
20230822,113900,33729126375,4280,4280,4290,4275,4443
20230822,113800,33710096900,4280,4290,4290,4280,3325
20230822,113700,33695852015,4285,4280,4290,4280,9701
20230822,113600,33654278635,4285,4285,4285,4280,4344
20230822,113500,33635677640,4285,4265,4295,4265,16356
20230822,113400,33565658290,4265,4270,4270,4250,3275
20230822,113300,33551694560,4265,4245,4265,4240,13325
20230822,113200,33494927825,4245,4240,4265,4235,5498
20230822,113100,33471606125,4235,4245,4245,4235,9831
20230822,113000,33429922460,4245,4265,4270,4245,179
20230822,112900,33429159030,4270,4235,4270,4235,4901
20230822,112800,33408341600,4230,4250,4255,4230,5203
20230822,112700,33386291105,4250,4255,4260,4230,12725
20230822,112600,33332268365,4260,4265,4275,4260,7424
20230822,112500,33300630285,4265,4270,4280,4265,23927
20230822,112400,33198377395,4270,4260,4270,4260,3476
20230822,112300,33183555180,4260,4255,4265,4255,7626
20230822,112200,33151074680,4255,4255,4260,4250,2791
20230822,112100,33139203760,4255,4265,4265,4255,5475
20230822,112000,33115895075,4265,4275,4275,4255,2167
20230822,111900,33106647110,4275,4245,4280,4245,6343
20230822,111800,33079665065,4250,4255,4255,4230,8365
20230822,111700,33044202490,4230,4255,4265,4230,13936
20230822,111600,32985006305,4255,4280,4280,4255,8623
20230822,111500,32948252790,4270,4280,4285,4260,17511
20230822,111400,32873363285,4280,4275,4285,4275,6605
20230822,111300,32845098075,4275,4270,4285,4270,1921
20230822,111200,32836892025,4270,4265,4285,4260,15677
20230822,111100,32769961155,4265,4280,4280,4265,13573
20230822,111000,32711940820,4280,4275,4290,4270,18709
20230822,110900,32631881470,4280,4255,4300,4255,35027
20230822,110800,32481761795,4260,4275,4300,4250,25685
20230822,110700,32371816790,4275,4245,4275,4245,24312
20230822,110600,32268371160,4245,4230,4250,4230,7917
20230822,110500,32234803580,4230,4215,4235,4210,5118
20230822,110400,32213214710,4210,4190,4215,4180,10399
20230822,110300,32169532440,4195,4205,4205,4185,23688
20230822,110200,32070140890,4205,4215,4225,4200,16661
20230822,110100,32000006220,4215,4235,4240,4215,5537
20230822,110000,31976618285,4235,4240,4240,4225,20457
20230822,105900,31890041435,4240,4235,4255,4235,24590
20230822,105800,31785757415,4235,4235,4245,4225,18266
20230822,105700,31708425195,4230,4225,4240,4215,15965
20230822,105600,31640937890,4220,4230,4235,4220,10551
20230822,105500,31596338900,4235,4240,4240,4230,9974
20230822,105400,31554098855,4235,4250,4255,4235,14121
20230822,105300,31494162185,4250,4235,4250,4225,40020
20230822,105200,31324503065,4235,4250,4250,4220,12020
20230822,105100,31273637650,4250,4210,4250,4205,24782
20230822,105000,31169039110,4210,4210,4215,4205,4708
20230822,104900,31149231445,4210,4210,4220,4210,13796
20230822,104800,31091104255,4210,4200,4210,4190,6586
20230822,104700,31063440755,4200,4185,4205,4185,9574
20230822,104600,31023267250,4190,4195,4195,4185,8235
20230822,104500,30988766570,4190,4170,4195,4170,24694
20230822,104400,30885576295,4175,4165,4195,4155,29762
20230822,104300,30761474460,4160,4175,4175,4150,23933
20230822,104200,30661904975,4175,4160,4185,4160,14463
20230822,104100,30601590485,4160,4145,4165,4135,21434
20230822,104000,30512689775,4140,4120,4150,4100,103009
20230822,103900,30088185255,4130,4185,4190,4120,117086
20230822,103800,29601556450,4185,4190,4200,4185,25772
20230822,103700,29493545035,4190,4200,4210,4180,69669
20230822,103600,29201873060,4200,4210,4210,4190,41401
20230822,103500,29028178975,4205,4210,4220,4200,40274
20230822,103400,28858870270,4215,4205,4215,4200,15279
20230822,103300,28794595115,4205,4215,4215,4200,62307
20230822,103200,28532415200,4220,4225,4230,4220,20875
20230822,103100,28444243580,4225,4220,4225,4220,9418
20230822,103000,28404470750,4220,4230,4235,4220,13402
20230822,102900,28347848835,4230,4235,4250,4230,9368
20230822,102800,28308164180,4250,4240,4250,4235,4999
20230822,102700,28286978365,4235,4230,4235,4225,18104
20230822,102600,28210417640,4230,4230,4235,4225,2416
20230822,102500,28200197620,4230,4230,4230,4215,35008
20230822,102400,28052418830,4230,4245,4245,4230,8812
20230822,102300,28015099805,4245,4245,4245,4230,10997
20230822,102200,27968477860,4245,4230,4250,4230,18145
20230822,102100,27891485600,4230,4255,4255,4220,52138
20230822,102000,27670558335,4255,4265,4265,4250,15884
20230822,101900,27602962630,4260,4255,4275,4250,23630
20230822,101800,27502369275,4255,4265,4280,4250,25761
20230822,101700,27392578595,4265,4280,4280,4260,28918
20230822,101600,27268992065,4280,4285,4290,4275,21334
20230822,101500,27177670020,4280,4280,4290,4280,6798
20230822,101400,27148545515,4280,4305,4305,4275,17655
20230822,101300,27072809725,4305,4320,4320,4300,16737
20230822,101200,27000705360,4320,4330,4345,4320,29377
20230822,101100,26873380230,4330,4345,4350,4330,25980
20230822,101000,26760567335,4345,4310,4355,4305,30471
20230822,100900,26628457595,4305,4290,4305,4285,19808
20230822,100800,26543349325,4290,4290,4300,4275,25013
20230822,100700,26436084340,4275,4280,4285,4270,19194
20230822,100600,26353954630,4285,4280,4285,4270,13935
20230822,100500,26294341790,4270,4280,4280,4250,12511
20230822,100400,26241028345,4280,4250,4280,4245,28149
20230822,100300,26121247565,4245,4255,4265,4245,16318
20230822,100200,26051890330,4255,4260,4265,4250,17939
20230822,100100,25975516550,4260,4250,4265,4245,15698
20230822,100000,25908695515,4250,4255,4265,4245,22700
20230822,095900,25812173740,4250,4245,4260,4240,28193
20230822,095800,25692397690,4245,4255,4260,4245,17421
20230822,095700,25618332775,4255,4285,4285,4250,19643
20230822,095600,25534491895,4285,4265,4290,4265,2643
20230822,095500,25523196255,4270,4255,4270,4240,34899
20230822,095400,25374706150,4265,4290,4290,4260,46505
20230822,095300,25176069870,4285,4315,4335,4285,27693
20230822,095200,25056998730,4315,4300,4330,4290,24663
20230822,095100,24950895420,4290,4320,4330,4280,30503
20230822,095000,24819954665,4320,4315,4330,4315,19471
20230822,094900,24735835800,4310,4300,4315,4295,11916
20230822,094800,24684543730,4300,4285,4320,4285,23435
20230822,094700,24583913430,4285,4245,4300,4240,17032
20230822,094600,24511124700,4240,4295,4300,4240,73807
20230822,094500,24196251995,4300,4310,4325,4290,25619
20230822,094400,24085992750,4325,4350,4375,4310,48033
20230822,094300,23877513985,4350,4320,4350,4315,45362
20230822,094200,23680628710,4315,4370,4380,4315,46453
20230822,094100,23478215825,4370,4370,4420,4350,116741
20230822,094000,22965314865,4360,4315,4375,4295,105647
20230822,093900,22507595995,4315,4290,4315,4280,32445
20230822,093800,22368152670,4290,4270,4300,4265,40354
20230822,093700,22195248090,4265,4280,4285,4240,39211
20230822,093600,22028234820,4280,4235,4285,4235,43511
20230822,093500,21842825765,4230,4240,4245,4220,30900
20230822,093400,21712015855,4240,4205,4240,4195,45530
20230822,093300,21520093940,4205,4210,4255,4205,101070
20230822,093200,21093383790,4185,4185,4185,4185,0
20230822,093100,21093383790,4185,4185,4195,4185,33540
20230822,093000,20952995090,4190,4260,4260,4185,152379
20230822,092900,20312271370,4250,4265,4285,4250,67076
20230822,092800,20026190830,4265,4295,4300,4205,77222
20230822,092700,19697123695,4295,4270,4300,4205,128094
20230822,092600,19152359925,4270,4330,4345,4255,83194
20230822,092500,18795036550,4340,4270,4365,4260,61598
20230822,092400,18528666205,4255,4330,4355,4255,97170
20230822,092300,18110829810,4330,4355,4400,4330,59969
20230822,092200,17849822685,4355,4400,4445,4320,87565
20230822,092100,17466607365,4395,4450,4450,4380,47108
20230822,092000,17258202680,4435,4410,4455,4380,66137
20230822,091900,16965149145,4405,4395,4405,4380,47731
20230822,091800,16755487365,4395,4390,4395,4325,83768
20230822,091700,16390680000,4385,4450,4460,4385,95597
20230822,091600,15967979260,4455,4435,4465,4420,103483
20230822,091500,15508805970,4430,4410,4445,4405,150015
20230822,091400,14844986755,4415,4330,4415,4325,127485
20230822,091300,14287896825,4330,4280,4330,4270,115206
20230822,091200,13792882675,4280,4195,4340,4190,133891
20230822,091100,13224336570,4195,4280,4300,4185,299802
20230822,091000,11962043300,4250,4335,4370,4250,262787
20230822,090900,10826325305,4340,4450,4465,4335,198104
20230822,090800,9955576525,4450,4420,4500,4370,208520
20230822,090700,9031859250,4410,4495,4500,4400,159527
20230822,090600,8320675115,4495,4395,4570,4360,302864
20230822,090500,6961538080,4390,4645,4700,4350,614112
20230822,090400,4155814855,4645,4645,4645,4645,0
20230822,090300,4155814855,4645,4645,4645,4645,0
20230822,090200,4155814855,4645,5160,5170,4645,812464
20230822,090100,0,5390,5390,5390,5390,0
20230822,090000,0,5390,5390,5390,5390,0