KissMeData/095340/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194500,57080436200,97700,97700,97700,97700,7829
20230822,194400,57080436200,97700,97700,97700,97700,0
20230822,194300,57080436200,97700,97700,97700,97700,0
20230822,194200,57080436200,97700,97700,97700,97700,0
20230822,194100,57080436200,97700,97700,97700,97700,0
20230822,194000,57080436200,97700,97700,97700,97700,0
20230822,193900,57080436200,97700,97700,97700,97700,0
20230822,193800,57080436200,97700,97700,97700,97700,0
20230822,193700,57080436200,97700,97700,97700,97700,0
20230822,193600,57080436200,97700,97700,97700,97700,0
20230822,193500,57080436200,97700,97700,97700,97700,0
20230822,193400,57080436200,97700,97700,97700,97700,0
20230822,193300,57080436200,97700,97700,97700,97700,0
20230822,193200,57080436200,97700,97700,97700,97700,0
20230822,193100,57080436200,97700,97700,97700,97700,0
20230822,193000,57080436200,97700,97700,97700,97700,0
20230822,192900,57080436200,97700,97700,97700,97700,0
20230822,192800,57080436200,97700,97700,97700,97700,0
20230822,192700,57080436200,97700,97700,97700,97700,0
20230822,192600,57080436200,97700,97700,97700,97700,0
20230822,192500,57080436200,97700,97700,97700,97700,0
20230822,192400,57080436200,97700,97700,97700,97700,0
20230822,192300,57080436200,97700,97700,97700,97700,0
20230822,192200,57080436200,97700,97700,97700,97700,0
20230822,192100,57080436200,97700,97700,97700,97700,0
20230822,192000,57080436200,97700,97700,97700,97700,0
20230822,191900,57080436200,97700,97700,97700,97700,0
20230822,191800,57080436200,97700,97700,97700,97700,0
20230822,191700,57080436200,97700,97700,97700,97700,0
20230822,191600,57080436200,97700,97700,97700,97700,0
20230822,191500,57080436200,97700,97700,97700,97700,7829
20230822,191400,57080436200,97700,97700,97700,97700,0
20230822,191300,57080436200,97700,97700,97700,97700,0
20230822,191200,57080436200,97700,97700,97700,97700,0
20230822,191100,57080436200,97700,97700,97700,97700,0
20230822,191000,57080436200,97700,97700,97700,97700,0
20230822,190900,57080436200,97700,97700,97700,97700,0
20230822,190800,57080436200,97700,97700,97700,97700,0
20230822,190700,57080436200,97700,97700,97700,97700,0
20230822,190600,57080436200,97700,97700,97700,97700,0
20230822,190500,57080436200,97700,97700,97700,97700,0
20230822,190400,57080436200,97700,97700,97700,97700,0
20230822,190300,57080436200,97700,97700,97700,97700,0
20230822,190200,57080436200,97700,97700,97700,97700,0
20230822,190100,57080436200,97700,97700,97700,97700,0
20230822,190000,57080436200,97700,97700,97700,97700,0
20230822,185900,57080436200,97700,97700,97700,97700,0
20230822,185800,57080436200,97700,97700,97700,97700,0
20230822,185700,57080436200,97700,97700,97700,97700,0
20230822,185600,57080436200,97700,97700,97700,97700,0
20230822,185500,57080436200,97700,97700,97700,97700,0
20230822,185400,57080436200,97700,97700,97700,97700,0
20230822,185300,57080436200,97700,97700,97700,97700,0
20230822,185200,57080436200,97700,97700,97700,97700,0
20230822,185100,57080436200,97700,97700,97700,97700,0
20230822,185000,57080436200,97700,97700,97700,97700,0
20230822,184900,57080436200,97700,97700,97700,97700,0
20230822,184800,57080436200,97700,97700,97700,97700,0
20230822,184700,57080436200,97700,97700,97700,97700,0
20230822,184600,57080436200,97700,97700,97700,97700,0
20230822,184500,57080436200,97700,97700,97700,97700,7829
20230822,184400,57080436200,97700,97700,97700,97700,0
20230822,184300,57080436200,97700,97700,97700,97700,0
20230822,184200,57080436200,97700,97700,97700,97700,0
20230822,184100,57080436200,97700,97700,97700,97700,0
20230822,184000,57080436200,97700,97700,97700,97700,0
20230822,183900,57080436200,97700,97700,97700,97700,0
20230822,183800,57080436200,97700,97700,97700,97700,0
20230822,183700,57080436200,97700,97700,97700,97700,0
20230822,183600,57080436200,97700,97700,97700,97700,0
20230822,183500,57080436200,97700,97700,97700,97700,0
20230822,183400,57080436200,97700,97700,97700,97700,0
20230822,183300,57080436200,97700,97700,97700,97700,0
20230822,183200,57080436200,97700,97700,97700,97700,0
20230822,183100,57080436200,97700,97700,97700,97700,0
20230822,183000,57080436200,97700,97700,97700,97700,0
20230822,182900,57080436200,97700,97700,97700,97700,0
20230822,182800,57080436200,97700,97700,97700,97700,0
20230822,182700,57080436200,97700,97700,97700,97700,0
20230822,182600,57080436200,97700,97700,97700,97700,0
20230822,182500,57080436200,97700,97700,97700,97700,0
20230822,182400,57080436200,97700,97700,97700,97700,0
20230822,182300,57080436200,97700,97700,97700,97700,0
20230822,182200,57080436200,97700,97700,97700,97700,0
20230822,182100,57080436200,97700,97700,97700,97700,0
20230822,182000,57080436200,97700,97700,97700,97700,0
20230822,181900,57080436200,97700,97700,97700,97700,0
20230822,181800,57080436200,97700,97700,97700,97700,0
20230822,181700,57080436200,97700,97700,97700,97700,0
20230822,181600,57080436200,97700,97700,97700,97700,0
20230822,181500,57080436200,97700,97700,97700,97700,7829
20230822,181400,57080436200,97700,97700,97700,97700,0
20230822,181300,57080436200,97700,97700,97700,97700,0
20230822,181200,57080436200,97700,97700,97700,97700,0
20230822,181100,57080436200,97700,97700,97700,97700,0
20230822,181000,57080436200,97700,97700,97700,97700,0
20230822,180900,57080436200,97700,97700,97700,97700,0
20230822,180800,57080436200,97700,97700,97700,97700,0
20230822,180700,57080436200,97700,97700,97700,97700,0
20230822,180600,57080436200,97700,97700,97700,97700,0
20230822,180500,57080436200,97700,97700,97700,97700,0
20230822,180400,57080436200,97700,97700,97700,97700,0
20230822,180300,57080436200,97700,97700,97700,97700,0
20230822,180200,57080436200,97700,97700,97700,97700,0
20230822,180100,57080436200,97700,97700,97700,97700,0
20230822,180000,57080436200,97700,97700,97700,97700,0
20230822,175900,57080436200,97700,97700,97700,97700,0
20230822,175800,57080436200,97700,97700,97700,97700,0
20230822,175700,57080436200,97700,97700,97700,97700,0
20230822,175600,57080436200,97700,97700,97700,97700,0
20230822,175500,57080436200,97700,97700,97700,97700,0
20230822,175400,57080436200,97700,97700,97700,97700,0
20230822,175300,57080436200,97700,97700,97700,97700,0
20230822,175200,57080436200,97700,97700,97700,97700,0
20230822,175100,57080436200,97700,97700,97700,97700,0
20230822,175000,57080436200,97700,97700,97700,97700,0
20230822,174900,57080436200,97700,97700,97700,97700,0
20230822,174800,57080436200,97700,97700,97700,97700,0
20230822,174700,57080436200,97700,97700,97700,97700,0
20230822,174600,57080436200,97700,97700,97700,97700,0
20230822,174500,57080436200,97700,97700,97700,97700,7829
20230822,174400,57080436200,97700,97700,97700,97700,0
20230822,174300,57080436200,97700,97700,97700,97700,0
20230822,174200,57080436200,97700,97700,97700,97700,0
20230822,174100,57080436200,97700,97700,97700,97700,0
20230822,174000,57080436200,97700,97700,97700,97700,0
20230822,173900,57080436200,97700,97700,97700,97700,0
20230822,173800,57080436200,97700,97700,97700,97700,0
20230822,173700,57080436200,97700,97700,97700,97700,0
20230822,173600,57080436200,97700,97700,97700,97700,0
20230822,173500,57080436200,97700,97700,97700,97700,0
20230822,173400,57080436200,97700,97700,97700,97700,0
20230822,173300,57080436200,97700,97700,97700,97700,0
20230822,173200,57080436200,97700,97700,97700,97700,0
20230822,173100,57080436200,97700,97700,97700,97700,0
20230822,173000,57080436200,97700,97700,97700,97700,0
20230822,172900,57080436200,97700,97700,97700,97700,0
20230822,172800,57080436200,97700,97700,97700,97700,0
20230822,172700,57080436200,97700,97700,97700,97700,0
20230822,172600,57080436200,97700,97700,97700,97700,0
20230822,172500,57080436200,97700,97700,97700,97700,0
20230822,172400,57080436200,97700,97700,97700,97700,0
20230822,172300,57080436200,97700,97700,97700,97700,0
20230822,172200,57080436200,97700,97700,97700,97700,0
20230822,172100,57080436200,97700,97700,97700,97700,0
20230822,172000,57080436200,97700,97700,97700,97700,0
20230822,171900,57080436200,97700,97700,97700,97700,0
20230822,171800,57080436200,97700,97700,97700,97700,0
20230822,171700,57080436200,97700,97700,97700,97700,0
20230822,171600,57080436200,97700,97700,97700,97700,0
20230822,171500,57080436200,97700,97700,97700,97700,7829
20230822,171400,57080436200,97700,97700,97700,97700,0
20230822,171300,57080436200,97700,97700,97700,97700,0
20230822,171200,57080436200,97700,97700,97700,97700,0
20230822,171100,57080436200,97700,97700,97700,97700,0
20230822,171000,57080436200,97700,97700,97700,97700,0
20230822,170900,57080436200,97700,97700,97700,97700,0
20230822,170800,57080436200,97700,97700,97700,97700,0
20230822,170700,57080436200,97700,97700,97700,97700,0
20230822,170600,57080436200,97700,97700,97700,97700,0
20230822,170500,57080436200,97700,97700,97700,97700,0
20230822,170400,57080436200,97700,97700,97700,97700,0
20230822,170300,57080436200,97700,97700,97700,97700,0
20230822,170200,57080436200,97700,97700,97700,97700,0
20230822,170100,57080436200,97700,97700,97700,97700,0
20230822,170000,57080436200,97700,97700,97700,97700,0
20230822,165900,57080436200,97700,97700,97700,97700,0
20230822,165800,57080436200,97700,97700,97700,97700,0
20230822,165700,57080436200,97700,97700,97700,97700,0
20230822,165600,57080436200,97700,97700,97700,97700,0
20230822,165500,57080436200,97700,97700,97700,97700,0
20230822,165400,57080436200,97700,97700,97700,97700,0
20230822,165300,57080436200,97700,97700,97700,97700,0
20230822,165200,57080436200,97700,97700,97700,97700,0
20230822,165100,57080436200,97700,97700,97700,97700,0
20230822,165000,57080436200,97700,97700,97700,97700,0
20230822,164900,57080436200,97700,97700,97700,97700,0
20230822,164800,57080436200,97700,97700,97700,97700,0
20230822,164700,57080436200,97700,97700,97700,97700,0
20230822,164600,57080436200,97700,97700,97700,97700,0
20230822,164500,57080436200,97700,97700,97700,97700,7829
20230822,164400,57080436200,97700,97700,97700,97700,0
20230822,164300,57080436200,97700,97700,97700,97700,0
20230822,164200,57080436200,97700,97700,97700,97700,0
20230822,164100,57080436200,97700,97700,97700,97700,0
20230822,164000,57080436200,97700,97700,97700,97700,0
20230822,163900,57080436200,97700,97700,97700,97700,0
20230822,163800,57080436200,97700,97700,97700,97700,0
20230822,163700,57080436200,97700,97700,97700,97700,0
20230822,163600,57080436200,97700,97700,97700,97700,0
20230822,163500,57080436200,97700,97700,97700,97700,0
20230822,163400,57080436200,97700,97700,97700,97700,0
20230822,163300,57080436200,97700,97700,97700,97700,0
20230822,163200,57080436200,97700,97700,97700,97700,0
20230822,163100,57080436200,97700,97700,97700,97700,0
20230822,163000,57080436200,97700,97700,97700,97700,0
20230822,162900,57080436200,97700,97700,97700,97700,0
20230822,162800,57080436200,97700,97700,97700,97700,0
20230822,162700,57080436200,97700,97700,97700,97700,0
20230822,162600,57080436200,97700,97700,97700,97700,0
20230822,162500,57080436200,97700,97700,97700,97700,0
20230822,162400,57080436200,97700,97700,97700,97700,0
20230822,162300,57080436200,97700,97700,97700,97700,0
20230822,162200,57080436200,97700,97700,97700,97700,0
20230822,162100,57080436200,97700,97700,97700,97700,0
20230822,162000,57080436200,97700,97700,97700,97700,0
20230822,161900,57080436200,97700,97700,97700,97700,0
20230822,161800,57080436200,97700,97700,97700,97700,0
20230822,161700,57080436200,97700,97700,97700,97700,0
20230822,161600,57080436200,97700,97700,97700,97700,0
20230822,161500,57080436200,97700,97700,97700,97700,7829
20230822,161400,57080436200,97700,97700,97700,97700,0
20230822,161300,57080436200,97700,97700,97700,97700,0
20230822,161200,57080436200,97700,97700,97700,97700,0
20230822,161100,57080436200,97700,97700,97700,97700,0
20230822,161000,57080436200,97700,97700,97700,97700,0
20230822,160900,57080436200,97700,97700,97700,97700,0
20230822,160800,57080436200,97700,97700,97700,97700,0
20230822,160700,57080436200,97700,97700,97700,97700,0
20230822,160600,57080436200,97700,97700,97700,97700,0
20230822,160500,57080436200,97700,97700,97700,97700,0
20230822,160400,57080436200,97700,97700,97700,97700,0
20230822,160300,57080436200,97700,97700,97700,97700,0
20230822,160200,57080436200,97700,97700,97700,97700,0
20230822,160100,57080436200,97700,97700,97700,97700,0
20230822,160000,57080436200,97700,97700,97700,97700,0
20230822,155900,57080436200,97700,97700,97700,97700,0
20230822,155800,57080436200,97700,97700,97700,97700,0
20230822,155700,57080436200,97700,97700,97700,97700,0
20230822,155600,57080436200,97700,97700,97700,97700,0
20230822,155500,57080436200,97700,97700,97700,97700,0
20230822,155400,57080436200,97700,97700,97700,97700,0
20230822,155300,57080436200,97700,97700,97700,97700,0
20230822,155200,57080436200,97700,97700,97700,97700,0
20230822,155100,57080436200,97700,97700,97700,97700,0
20230822,155000,57080436200,97700,97700,97700,97700,0
20230822,154900,57080436200,97700,97700,97700,97700,0
20230822,154800,57080436200,97700,97700,97700,97700,0
20230822,154700,57080436200,97700,97700,97700,97700,0
20230822,154600,57080436200,97700,97700,97700,97700,0
20230822,154500,57080436200,97700,97700,97700,97700,7829
20230822,154400,57080436200,97700,97700,97700,97700,0
20230822,154300,57080436200,97700,97700,97700,97700,0
20230822,154200,57080436200,97700,97700,97700,97700,0
20230822,154100,57080436200,97700,97700,97700,97700,0
20230822,154000,57080436200,97700,97700,97700,97700,0
20230822,153900,57080436200,97700,97700,97700,97700,0
20230822,153800,57080436200,97700,97700,97700,97700,0
20230822,153700,57080436200,97700,97700,97700,97700,0
20230822,153600,57080436200,97700,97700,97700,97700,0
20230822,153500,57080436200,97700,97700,97700,97700,0
20230822,153400,57080436200,97700,97700,97700,97700,0
20230822,153300,57080436200,97700,97700,97700,97700,0
20230822,153200,57080436200,97700,97700,97700,97700,0
20230822,153100,57080436200,97700,97700,97700,97700,0
20230822,153000,57080436200,97700,97700,97700,97700,7829
20230822,152900,56315542900,97900,97900,97900,97900,0
20230822,152800,56315542900,97900,97900,97900,97900,0
20230822,152700,56315542900,97900,97900,97900,97900,0
20230822,152600,56315542900,97900,97900,97900,97900,0
20230822,152500,56315542900,97900,97900,97900,97900,0
20230822,152400,56315542900,97900,97900,97900,97900,0
20230822,152300,56315542900,97900,97900,97900,97900,0
20230822,152200,56315542900,97900,97900,97900,97900,0
20230822,152100,56315542900,97900,97900,97900,97900,0
20230822,152000,56315542900,97900,97900,97900,97900,0
20230822,151900,56315542900,97900,98100,98100,97600,797
20230822,151800,56237501200,98200,98200,98200,97500,1194
20230822,151700,56120733200,98200,98100,98500,98000,1105
20230822,151600,56012292100,98100,98500,98500,97700,1095
20230822,151500,55904791600,98500,98700,98700,98000,845
20230822,151400,55821705000,98700,98700,98700,98500,840
20230822,151300,55738880700,98700,98600,98700,98400,658
20230822,151200,55674017600,98600,98400,98700,98200,903
20230822,151100,55585149200,98500,98500,98700,98200,784
20230822,151000,55507955100,98700,98800,98800,98400,1050
20230822,150900,55404406900,98800,98600,98900,98500,1043
20230822,150800,55301464600,98600,98000,98600,97900,3068
20230822,150700,55000046900,98000,97900,98000,97800,1064
20230822,150600,54895894100,97900,97800,97900,97800,833
20230822,150500,54814367100,97800,97900,97900,97600,1001
20230822,150400,54716464400,97900,97900,98000,97800,1102
20230822,150300,54608589600,97900,97900,98000,97800,946
20230822,150200,54515966700,97900,98000,98100,97800,982
20230822,150100,54419783100,98000,98200,98300,97900,938
20230822,150000,54327768900,98200,98000,98200,97800,1606
20230822,145900,54170289700,98000,98300,98300,97900,773
20230822,145800,54094441200,98300,98500,98500,98000,949
20230822,145700,54001240200,98500,98500,98500,97900,1250
20230822,145600,53878508800,98500,98400,98500,98300,791
20230822,145500,53800620600,98400,98400,98500,98100,743
20230822,145400,53727500300,98500,98600,98600,97900,1040
20230822,145300,53625197200,98500,98500,98600,98000,848
20230822,145200,53541688900,98600,98700,98800,98000,1115
20230822,145100,53431801500,98800,98600,98800,98500,2414
20230822,145000,53193574900,98600,98200,98700,98100,6451
20230822,144900,52558349700,98300,98000,98300,97900,2041
20230822,144800,52358283000,98000,98000,98000,97800,671
20230822,144700,52292571200,97900,97900,98000,97800,598
20230822,144600,52234011100,97800,98000,98000,97700,707
20230822,144500,52164835600,98000,97900,98000,97700,1139
20230822,144400,52053308200,98000,97700,98000,97700,1098
20230822,144300,51945829400,97800,97600,97800,97600,1030
20230822,144200,51845228200,97600,97700,97700,97500,1261
20230822,144100,51722158500,97700,97700,97700,97600,429
20230822,144000,51680258400,97700,97800,97800,97400,2305
20230822,143900,51455364000,97700,97700,97900,97600,1128
20230822,143800,51345156400,97600,97600,97700,97600,296
20230822,143700,51316248100,97700,97900,97900,97500,1430
20230822,143600,51176593400,97700,97900,98000,97700,659
20230822,143500,51112065700,98000,98000,98000,97600,536
20230822,143400,51059630100,97900,98000,98000,97500,1088
20230822,143300,50953228400,98000,98200,98300,97900,1228
20230822,143200,50832789800,98300,98300,98300,98100,650
20230822,143100,50768941000,98300,98400,98600,98100,795
20230822,143000,50690705600,98500,98400,98500,98300,590
20230822,142900,50632633400,98400,98200,98600,98200,1155
20230822,142800,50518873200,98300,98200,98300,98100,350
20230822,142700,50484499300,98200,98200,98400,98000,1546
20230822,142600,50332819300,98100,98300,98300,98100,359
20230822,142500,50297542700,98300,98300,98400,98100,520
20230822,142400,50246461200,98200,98200,98400,98100,493
20230822,142300,50198018000,98300,98500,98500,98100,498
20230822,142200,50149063800,98500,98500,98500,98200,386
20230822,142100,50111073000,98400,98600,98600,98400,470
20230822,142000,50064757500,98500,98600,98700,98400,386
20230822,141900,50026705300,98700,98700,98800,98300,500
20230822,141800,49977381300,98700,98500,98700,98500,543
20230822,141700,49923867400,98300,98400,98500,98300,314
20230822,141600,49892954600,98300,98300,98400,98300,223
20230822,141500,49871015400,98300,98400,98500,98200,497
20230822,141400,49822108700,98400,98300,98400,98100,378
20230822,141300,49784971600,98300,98500,98500,98100,486
20230822,141200,49737220400,98400,98400,98400,98200,334
20230822,141100,49704372800,98400,98500,98500,98300,221
20230822,141000,49682626400,98400,98400,98500,98300,272
20230822,140900,49655851100,98500,98400,98500,98100,208
20230822,140800,49635385100,98500,98500,98500,98100,682
20230822,140700,49568370100,98500,98200,98500,98200,126
20230822,140600,49555983300,98300,98300,98400,98200,632
20230822,140500,49493890800,98300,98300,98600,98200,398
20230822,140400,49454740500,98200,98100,98300,98100,96
20230822,140300,49445308700,98100,98000,98200,98000,283
20230822,140200,49417548900,98100,98000,98100,97700,1604
20230822,140100,49260530500,98000,97900,98000,97800,227
20230822,140000,49238307500,97800,97900,98000,97700,251
20230822,135900,49213743300,98000,98000,98100,97700,232
20230822,135800,49191001000,97900,97800,98100,97700,2411
20230822,135700,48955026300,97800,97800,97900,97700,145
20230822,135600,48940838800,97800,97700,97900,97700,274
20230822,135500,48914037300,97800,97700,97900,97500,768
20230822,135400,48839059700,97700,97800,97900,97700,378
20230822,135300,48802089900,97800,97800,97900,97800,114
20230822,135200,48790935000,97900,98100,98100,97800,471
20230822,135100,48744794400,98100,97800,98100,97800,200
20230822,135000,48725210700,97800,97700,98000,97700,164
20230822,134900,48709174600,97700,97700,97800,97600,346
20230822,134800,48675369100,97800,97700,97800,97700,356
20230822,134700,48640583000,97700,97800,97800,97700,398
20230822,134600,48601683400,97800,98300,98300,97800,1291
20230822,134500,48475170000,98200,98100,98300,98100,346
20230822,134400,48441190200,98100,98000,98100,98000,133
20230822,134300,48428148200,98100,98000,98100,97900,292
20230822,134200,48399540300,98000,98100,98100,97900,417
20230822,134100,48358674800,98100,98100,98200,98100,235
20230822,134000,48335619500,98200,98000,98200,98000,445
20230822,133900,48291957000,98100,98200,98200,98000,362
20230822,133800,48256442000,98200,98500,98500,98100,907
20230822,133700,48167245000,98500,98500,98600,98400,439
20230822,133600,48124029800,98400,98600,98600,98400,249
20230822,133500,48099518500,98700,98400,98800,98300,188
20230822,133400,48080976300,98300,98600,98800,98300,182
20230822,133300,48063023700,98600,98900,98900,98300,243
20230822,133200,48039057500,98900,99100,99100,98900,502
20230822,133100,47989353900,99100,99500,99600,99100,1005
20230822,133000,47889302700,99500,99500,99600,99400,906
20230822,132900,47799143000,99500,99300,99500,99100,1843
20230822,132800,47616126100,99300,99100,99300,99100,691
20230822,132700,47547578800,99200,99000,99300,99000,667
20230822,132600,47481416200,99000,99200,99300,98900,790
20230822,132500,47403019400,99300,98800,99300,98800,1773
20230822,132400,47227512000,98800,98800,99000,98700,1216
20230822,132300,47107308900,98800,98700,98900,98700,526
20230822,132200,47055306800,98800,98800,98900,98700,867
20230822,132100,46969620000,98900,98500,98900,98500,506
20230822,132000,46919676800,98500,98200,98500,98100,592
20230822,131900,46861418100,98100,98000,98600,97900,397
20230822,131800,46822473500,98000,98800,98900,98000,1228
20230822,131700,46701314200,98800,98800,98900,98800,463
20230822,131600,46655550400,98900,98800,99000,98800,921
20230822,131500,46564429500,98800,98900,99000,98800,692
20230822,131400,46495973700,98900,98700,98900,98700,661
20230822,131300,46430662600,98800,98500,98800,98500,792
20230822,131200,46352502300,98600,98200,98600,98200,496
20230822,131100,46303638100,98300,98000,98400,98000,1746
20230822,131000,46132186600,97900,97500,98000,97500,677
20230822,130900,46066034700,97500,97700,97700,97500,814
20230822,130800,45986549800,97600,97600,97700,97500,926
20230822,130700,45896218400,97800,97800,97900,97600,1113
20230822,130600,45787423300,97800,97700,98000,97700,632
20230822,130500,45725586200,97700,97500,97800,97500,467
20230822,130400,45679944200,97600,97300,97600,97200,1571
20230822,130300,45526957600,97300,97400,97400,97100,786
20230822,130200,45450490500,97400,97200,97400,97200,1124
20230822,130100,45341059000,97200,97400,97400,97000,2484
20230822,130000,45099620900,97400,97400,97600,97300,1031
20230822,125900,44999202800,97500,97500,97500,97300,1659
20230822,125800,44837584100,97600,97600,97600,97400,976
20230822,125700,44742374400,97600,97600,97800,97500,1680
20230822,125600,44578488300,97600,97700,97800,97500,1240
20230822,125500,44457494100,97700,97800,97800,97600,591
20230822,125400,44399717600,97900,98000,98000,97700,1120
20230822,125300,44290096900,98000,98200,98400,97900,3759
20230822,125200,43921493000,98200,98500,98600,98200,1882
20230822,125100,43736609700,98300,98600,98700,98300,993
20230822,125000,43638893000,98600,98600,98700,98300,142
20230822,124900,43624891200,98700,98200,98700,98200,1115
20230822,124800,43515270300,98300,98500,98600,98200,1298
20230822,124700,43387427400,98600,98800,98900,98600,275
20230822,124600,43360281300,98800,98700,98800,98500,320
20230822,124500,43328696500,98700,98700,98900,98600,295
20230822,124400,43299586800,98700,99200,99200,98500,1490
20230822,124300,43152258700,99300,99300,99300,99200,167
20230822,124200,43135679800,99300,99100,99300,99100,296
20230822,124100,43106304700,99200,99200,99300,99200,423
20230822,124000,43064318500,99200,99400,99500,99200,407
20230822,123900,43023869200,99400,99300,99400,99300,145
20230822,123800,43009464700,99300,99300,99400,99200,119
20230822,123700,42997651700,99300,99400,99400,99200,260
20230822,123600,42971829200,99400,99400,99600,99300,162
20230822,123500,42955705000,99300,99300,99400,99300,227
20230822,123400,42933150400,99400,99200,99400,99200,101
20230822,123300,42923120800,99200,99300,99300,99200,239
20230822,123200,42899392900,99200,99200,99300,99200,438
20230822,123100,42855907600,99300,99700,99700,99300,523
20230822,123000,42803858800,99700,99500,99700,99500,110
20230822,122900,42792902000,99500,99400,99600,99400,116
20230822,122800,42781361300,99500,99700,99700,99500,443
20230822,122700,42737267300,99600,99400,99700,99400,165
20230822,122600,42720841100,99400,99500,99500,99400,165
20230822,122500,42704425500,99500,99400,99500,99400,207
20230822,122400,42683834500,99400,99400,99500,99300,75
20230822,122300,42676379700,99400,99500,99600,99300,237
20230822,122200,42652799700,99500,99500,99600,99500,1010
20230822,122100,42552289400,99600,99800,99800,99600,1590
20230822,122000,42393720800,99800,99700,99800,99600,356
20230822,121900,42358216400,99800,99800,99800,99700,315
20230822,121800,42326793100,99800,99700,99800,99700,208
20230822,121700,42306043800,99700,99700,99800,99700,220
20230822,121600,42284094100,99700,99700,99800,99700,171
20230822,121500,42267030900,99700,99800,99800,99700,508
20230822,121400,42216341900,99700,99700,99700,99600,409
20230822,121300,42175572900,99700,99600,99700,99600,359
20230822,121200,42139797600,99600,99300,99600,99200,728
20230822,121100,42067365100,99400,99300,99400,99200,195
20230822,121000,42048001800,99400,99300,99400,99200,249
20230822,120900,42023277200,99200,99300,99400,99200,416
20230822,120800,41981950400,99400,99400,99400,99200,66
20230822,120700,41975397300,99300,99200,99400,99200,341
20230822,120600,41941534200,99200,99300,99400,99100,120
20230822,120500,41929621200,99300,99200,99400,99200,261
20230822,120400,41903696500,99300,99200,99300,99100,261
20230822,120300,41877791500,99200,99200,99300,99100,207
20230822,120200,41857255200,99200,99200,99300,99200,129
20230822,120100,41844452700,99200,99400,99400,99200,151
20230822,120000,41829457200,99500,99400,99500,99300,504
20230822,115900,41779362800,99400,99600,99600,99400,344
20230822,115800,41745126400,99500,99600,99600,99500,169
20230822,115700,41728299300,99500,99400,99600,99300,347
20230822,115600,41693777400,99500,99300,99500,99200,292
20230822,115500,41664758900,99300,99300,99400,99300,394
20230822,115400,41625606700,99300,99300,99500,99300,275
20230822,115300,41598259100,99400,99400,99500,99400,468
20230822,115200,41551729300,99500,99500,99600,99400,731
20230822,115100,41478999800,99500,99400,99500,99400,400
20230822,115000,41439205800,99400,99400,99500,99400,208
20230822,114900,41418515100,99500,99300,99500,99300,502
20230822,114800,41368593400,99400,99400,99500,99300,409
20230822,114700,41327947700,99300,99300,99400,99300,90
20230822,114600,41319003500,99400,99400,99500,99300,540
20230822,114500,41265303600,99500,99500,99500,99400,269
20230822,114400,41238548800,99400,99300,99400,99300,381
20230822,114300,41200700000,99300,99300,99400,99200,619
20230822,114200,41139209700,99300,99300,99400,99300,241
20230822,114100,41115266500,99400,99400,99400,99200,1103
20230822,114000,41005724200,99300,99200,99400,99100,619
20230822,113900,40944218200,99100,99100,99300,99000,577
20230822,113800,40886987600,99200,99100,99200,99100,263
20230822,113700,40860915000,99200,99200,99200,99100,491
20230822,113600,40812233000,99200,99200,99300,99200,325
20230822,113500,40779973000,99300,99200,99300,99000,224
20230822,113400,40757753300,99100,99200,99300,99100,624
20230822,113300,40695843000,99300,99300,99300,99200,554
20230822,113200,40640833000,99200,99100,99300,99100,367
20230822,113100,40604425400,99100,99100,99300,99100,394
20230822,113000,40565349100,99000,99100,99100,99000,73
20230822,112900,40558118000,99100,99000,99100,98900,1298
20230822,112800,40429595600,99100,99300,99300,99000,309
20230822,112700,40398965500,99300,99200,99300,98900,358
20230822,112600,40363453700,99200,99100,99300,99000,972
20230822,112500,40267057400,99000,99000,99000,98800,353
20230822,112400,40232128300,99000,98700,99000,98700,664
20230822,112300,40166493900,98700,98800,98900,98700,497
20230822,112200,40117375700,98800,98800,98800,98600,516
20230822,112100,40066426500,98900,98900,98900,98800,219
20230822,112000,40044781700,98800,99000,99000,98500,603
20230822,111900,39985227900,98900,98900,99000,98800,251
20230822,111800,39960402900,99000,99200,99200,98900,258
20230822,111700,39934851400,99200,98800,99200,98800,399
20230822,111600,39895324400,98800,99100,99100,98600,283
20230822,111500,39867336500,99200,99000,99200,98800,406
20230822,111400,39827135700,99100,99200,99200,99000,319
20230822,111300,39795508800,99100,99200,99200,98900,210
20230822,111200,39774709300,99200,98800,99200,98800,289
20230822,111100,39746070000,98800,99100,99200,98700,606
20230822,111000,39686125300,99100,99200,99300,99000,406
20230822,110900,39645863700,99200,99200,99300,99200,626
20230822,110800,39583728500,99300,99100,99300,99100,439
20230822,110700,39540166600,99000,98800,99100,98800,318
20230822,110600,39508716500,98800,98700,99000,98700,365
20230822,110500,39472642200,98700,98800,98800,98600,489
20230822,110400,39424384200,98700,99100,99100,98500,733
20230822,110300,39351939200,99100,99100,99300,99000,724
20230822,110200,39280156900,99200,99300,99400,99000,538
20230822,110100,39226750000,99400,99300,99500,99200,1629
20230822,110000,39064880200,99300,98800,99400,98700,2818
20230822,105900,38785721200,98800,98700,98900,98700,520
20230822,105800,38734371500,98700,98300,98800,98300,1701
20230822,105700,38566536200,98300,98500,98900,98300,830
20230822,105600,38484668200,98500,98100,98500,98000,1007
20230822,105500,38385680300,98200,98400,98400,98100,486
20230822,105400,38337902200,98400,98600,98600,98400,939
20230822,105300,38245418700,98600,98500,98700,98400,622
20230822,105200,38184124200,98500,98400,98800,98300,2267
20230822,105100,37960518500,98400,98400,98500,98200,1812
20230822,105000,37782227900,98300,98600,98700,98300,1190
20230822,104900,37665005000,98500,98300,98500,98200,1099
20230822,104800,37556893700,98200,98200,98400,98200,811
20230822,104700,37477187100,98300,98100,98400,98100,1399
20230822,104600,37339692900,98200,98000,98200,97900,720
20230822,104500,37269083700,97900,97800,97900,97600,422
20230822,104400,37227822400,97700,98000,98100,97500,1235
20230822,104300,37106971600,98000,98100,98200,98000,1353
20230822,104200,36974216000,98200,98200,98300,97900,2294
20230822,104100,36749261400,98300,97600,98300,97500,2088
20230822,104000,36544513200,97600,97400,97900,97400,1546
20230822,103900,36393682800,97300,96800,97300,96800,652
20230822,103800,36330415600,96800,96700,96900,96600,445
20230822,103700,36287340400,96700,96900,97100,96700,506
20230822,103600,36238316900,96900,96400,97200,96200,1161
20230822,103500,36125949500,96300,96500,96800,96200,1198
20230822,103400,36010286700,96500,96100,96500,96000,1329
20230822,103300,35882355400,96000,96400,96400,96000,6424
20230822,103200,35264589000,96400,96300,96400,96300,761
20230822,103100,35191287400,96300,96400,96400,96300,756
20230822,103000,35118466200,96400,96400,96500,96300,3693
20230822,102900,34762665600,96500,96800,96800,96500,3251
20230822,102800,34448795100,96800,97100,97100,96700,1108
20230822,102700,34341463300,97200,97600,97700,97100,2291
20230822,102600,34118423900,97500,97100,97500,97100,710
20230822,102500,34049323600,97200,96900,97200,96900,756
20230822,102400,33975891200,97000,96900,97200,96800,1688
20230822,102300,33812164600,96900,96800,96900,96600,816
20230822,102200,33733213300,96600,96800,96900,96600,1488
20230822,102100,33589246700,96800,96800,96900,96700,964
20230822,102000,33495955800,96700,96600,96800,96600,952
20230822,101900,33403931900,96600,96800,96900,96600,1252
20230822,101800,33282862200,96700,96800,96900,96700,648
20230822,101700,33220175200,96900,96600,97000,96600,1119
20230822,101600,33111912500,96600,96900,96900,96600,1585
20230822,101500,32958694200,96900,97000,97000,96800,1867
20230822,101400,32777829600,97100,97000,97100,96800,2250
20230822,101300,32559726600,97000,97100,97100,97000,2016
20230822,101200,32364146800,97200,97200,97300,97000,2818
20230822,101100,32090415700,97200,97300,97400,97200,1045
20230822,101000,31988787800,97400,97300,97400,97200,838
20230822,100900,31907253100,97400,97200,97400,97200,1478
20230822,100800,31763502600,97200,97600,97600,97200,2942
20230822,100700,31477020500,97500,97700,97700,97400,2591
20230822,100600,31224333900,97600,97700,97800,97600,774
20230822,100500,31148756700,97700,97800,97900,97700,927
20230822,100400,31058134500,97800,97600,97900,97600,1877
20230822,100300,30874680100,97700,98000,98100,97500,3516
20230822,100200,30531116400,98000,98400,98400,98000,1507
20230822,100100,30383186100,98500,98400,98500,98200,693
20230822,100000,30315046600,98400,98000,98500,98000,697
20230822,095900,30246616100,98100,97900,98300,97900,738
20230822,095800,30174271600,97900,98100,98300,97800,1416
20230822,095700,30035612900,98000,98000,98500,97900,758
20230822,095600,29961299700,97900,98000,98500,97900,3867
20230822,095500,29581938400,98200,98100,98700,98000,3062
20230822,095400,29281441000,98200,98200,98200,98100,1353
20230822,095300,29148620600,98200,98100,98200,98000,2561
20230822,095200,28897472300,98100,98100,98400,98000,3021
20230822,095100,28601236300,98100,98500,98500,98100,2679
20230822,095000,28338020200,98500,99000,99000,98400,6797
20230822,094900,27666946100,99000,99100,99100,98900,1149
20230822,094800,27553183500,99000,98900,99100,98800,236
20230822,094700,27529821600,98900,99000,99000,98800,410
20230822,094600,27489266600,98900,98900,99000,98800,405
20230822,094500,27449233300,98700,98700,98900,98500,1091
20230822,094400,27341553300,98600,98700,98700,98500,1639
20230822,094300,27179950200,98600,98700,98700,98600,1323
20230822,094200,27049431400,98600,98800,98900,98600,2542
20230822,094100,26798578500,98700,98700,99000,98700,476
20230822,094000,26751543600,98700,99100,99100,98700,1456
20230822,093900,26607615900,99100,99200,99300,98900,2035
20230822,093800,26406039000,99200,99300,99800,99100,756
20230822,093700,26330908000,99100,98800,99200,98600,890
20230822,093600,26242964800,98900,99100,99300,98600,4265
20230822,093500,25821251500,99100,100100,100100,99100,3599
20230822,093400,25462771200,100100,99400,100100,99300,1259
20230822,093300,25337038100,99300,99800,100100,99100,4249
20230822,093200,24912904400,100000,99700,100100,99700,4579
20230822,093100,24455263500,99700,99100,99800,98900,2646
20230822,093000,24192245100,99100,99200,99700,99100,3651
20230822,092900,23829238500,99200,99200,99300,99000,1381
20230822,092800,23692298500,99100,98700,99200,98600,1844
20230822,092700,23509971700,98700,98600,98800,98500,2353
20230822,092600,23277808100,98400,98800,98800,98100,4577
20230822,092500,22827082400,99000,99100,99200,98800,3006
20230822,092400,22529555100,99100,98700,99200,98600,4299
20230822,092300,22104197400,98700,97200,98900,97200,5559
20230822,092200,21557144700,97200,97200,97600,97100,2563
20230822,092100,21307954700,97200,96400,97400,96400,4742
20230822,092000,20848326200,96400,97400,97400,96200,13664
20230822,091900,19525087300,97300,98600,98600,97100,9791
20230822,091800,18569595100,98600,97300,98600,97000,11301
20230822,091700,17469576000,97400,98100,98200,97100,8982
20230822,091600,16593270200,98100,99300,99500,98100,12804
20230822,091500,15328194100,99500,99000,99800,98900,8745
20230822,091400,14459175800,99000,99900,100100,98900,10867
20230822,091300,13379592900,99900,101200,101200,99800,8332
20230822,091200,12542806300,101100,101700,102200,101100,5723
20230822,091100,11961636600,102300,101800,102400,101100,12165
20230822,091000,10725651000,101900,102600,102600,101500,5654
20230822,090900,10149379100,102500,103200,103300,102400,4403
20230822,090800,9696542700,103300,104100,104200,103000,8264
20230822,090700,8839616300,104100,104900,104900,103800,5745
20230822,090600,8240674700,104900,105500,105500,104800,4961
20230822,090500,7718699200,105400,105100,105700,104800,6480
20230822,090400,7036257700,105100,105800,105800,104000,4311
20230822,090300,6584351200,105800,105700,106000,105000,8777
20230822,090200,5658395300,105700,103800,106900,103800,17953
20230822,090100,3767750500,104000,104200,104200,103200,10735
20230822,090000,2653146900,104200,104300,104800,103700,25447