KissMeData/097950/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194600,6089304000,300500,300500,300500,300500,2161
20230822,194500,6089304000,300500,300500,300500,300500,0
20230822,194400,6089304000,300500,300500,300500,300500,0
20230822,194300,6089304000,300500,300500,300500,300500,0
20230822,194200,6089304000,300500,300500,300500,300500,0
20230822,194100,6089304000,300500,300500,300500,300500,0
20230822,194000,6089304000,300500,300500,300500,300500,0
20230822,193900,6089304000,300500,300500,300500,300500,0
20230822,193800,6089304000,300500,300500,300500,300500,0
20230822,193700,6089304000,300500,300500,300500,300500,0
20230822,193600,6089304000,300500,300500,300500,300500,0
20230822,193500,6089304000,300500,300500,300500,300500,0
20230822,193400,6089304000,300500,300500,300500,300500,0
20230822,193300,6089304000,300500,300500,300500,300500,0
20230822,193200,6089304000,300500,300500,300500,300500,0
20230822,193100,6089304000,300500,300500,300500,300500,0
20230822,193000,6089304000,300500,300500,300500,300500,0
20230822,192900,6089304000,300500,300500,300500,300500,0
20230822,192800,6089304000,300500,300500,300500,300500,0
20230822,192700,6089304000,300500,300500,300500,300500,0
20230822,192600,6089304000,300500,300500,300500,300500,0
20230822,192500,6089304000,300500,300500,300500,300500,0
20230822,192400,6089304000,300500,300500,300500,300500,0
20230822,192300,6089304000,300500,300500,300500,300500,0
20230822,192200,6089304000,300500,300500,300500,300500,0
20230822,192100,6089304000,300500,300500,300500,300500,0
20230822,192000,6089304000,300500,300500,300500,300500,0
20230822,191900,6089304000,300500,300500,300500,300500,0
20230822,191800,6089304000,300500,300500,300500,300500,0
20230822,191700,6089304000,300500,300500,300500,300500,0
20230822,191600,6089304000,300500,300500,300500,300500,2161
20230822,191500,6089304000,300500,300500,300500,300500,0
20230822,191400,6089304000,300500,300500,300500,300500,0
20230822,191300,6089304000,300500,300500,300500,300500,0
20230822,191200,6089304000,300500,300500,300500,300500,0
20230822,191100,6089304000,300500,300500,300500,300500,0
20230822,191000,6089304000,300500,300500,300500,300500,0
20230822,190900,6089304000,300500,300500,300500,300500,0
20230822,190800,6089304000,300500,300500,300500,300500,0
20230822,190700,6089304000,300500,300500,300500,300500,0
20230822,190600,6089304000,300500,300500,300500,300500,0
20230822,190500,6089304000,300500,300500,300500,300500,0
20230822,190400,6089304000,300500,300500,300500,300500,0
20230822,190300,6089304000,300500,300500,300500,300500,0
20230822,190200,6089304000,300500,300500,300500,300500,0
20230822,190100,6089304000,300500,300500,300500,300500,0
20230822,190000,6089304000,300500,300500,300500,300500,0
20230822,185900,6089304000,300500,300500,300500,300500,0
20230822,185800,6089304000,300500,300500,300500,300500,0
20230822,185700,6089304000,300500,300500,300500,300500,0
20230822,185600,6089304000,300500,300500,300500,300500,0
20230822,185500,6089304000,300500,300500,300500,300500,0
20230822,185400,6089304000,300500,300500,300500,300500,0
20230822,185300,6089304000,300500,300500,300500,300500,0
20230822,185200,6089304000,300500,300500,300500,300500,0
20230822,185100,6089304000,300500,300500,300500,300500,0
20230822,185000,6089304000,300500,300500,300500,300500,0
20230822,184900,6089304000,300500,300500,300500,300500,0
20230822,184800,6089304000,300500,300500,300500,300500,0
20230822,184700,6089304000,300500,300500,300500,300500,0
20230822,184600,6089304000,300500,300500,300500,300500,2161
20230822,184500,6089304000,300500,300500,300500,300500,0
20230822,184400,6089304000,300500,300500,300500,300500,0
20230822,184300,6089304000,300500,300500,300500,300500,0
20230822,184200,6089304000,300500,300500,300500,300500,0
20230822,184100,6089304000,300500,300500,300500,300500,0
20230822,184000,6089304000,300500,300500,300500,300500,0
20230822,183900,6089304000,300500,300500,300500,300500,0
20230822,183800,6089304000,300500,300500,300500,300500,0
20230822,183700,6089304000,300500,300500,300500,300500,0
20230822,183600,6089304000,300500,300500,300500,300500,0
20230822,183500,6089304000,300500,300500,300500,300500,0
20230822,183400,6089304000,300500,300500,300500,300500,0
20230822,183300,6089304000,300500,300500,300500,300500,0
20230822,183200,6089304000,300500,300500,300500,300500,0
20230822,183100,6089304000,300500,300500,300500,300500,0
20230822,183000,6089304000,300500,300500,300500,300500,0
20230822,182900,6089304000,300500,300500,300500,300500,0
20230822,182800,6089304000,300500,300500,300500,300500,0
20230822,182700,6089304000,300500,300500,300500,300500,0
20230822,182600,6089304000,300500,300500,300500,300500,0
20230822,182500,6089304000,300500,300500,300500,300500,0
20230822,182400,6089304000,300500,300500,300500,300500,0
20230822,182300,6089304000,300500,300500,300500,300500,0
20230822,182200,6089304000,300500,300500,300500,300500,0
20230822,182100,6089304000,300500,300500,300500,300500,0
20230822,182000,6089304000,300500,300500,300500,300500,0
20230822,181900,6089304000,300500,300500,300500,300500,0
20230822,181800,6089304000,300500,300500,300500,300500,0
20230822,181700,6089304000,300500,300500,300500,300500,0
20230822,181600,6089304000,300500,300500,300500,300500,2161
20230822,181500,6089304000,300500,300500,300500,300500,0
20230822,181400,6089304000,300500,300500,300500,300500,0
20230822,181300,6089304000,300500,300500,300500,300500,0
20230822,181200,6089304000,300500,300500,300500,300500,0
20230822,181100,6089304000,300500,300500,300500,300500,0
20230822,181000,6089304000,300500,300500,300500,300500,0
20230822,180900,6089304000,300500,300500,300500,300500,0
20230822,180800,6089304000,300500,300500,300500,300500,0
20230822,180700,6089304000,300500,300500,300500,300500,0
20230822,180600,6089304000,300500,300500,300500,300500,0
20230822,180500,6089304000,300500,300500,300500,300500,0
20230822,180400,6089304000,300500,300500,300500,300500,0
20230822,180300,6089304000,300500,300500,300500,300500,0
20230822,180200,6089304000,300500,300500,300500,300500,0
20230822,180100,6089304000,300500,300500,300500,300500,0
20230822,180000,6089304000,300500,300500,300500,300500,0
20230822,175900,6089304000,300500,300500,300500,300500,0
20230822,175800,6089304000,300500,300500,300500,300500,0
20230822,175700,6089304000,300500,300500,300500,300500,0
20230822,175600,6089304000,300500,300500,300500,300500,0
20230822,175500,6089304000,300500,300500,300500,300500,0
20230822,175400,6089304000,300500,300500,300500,300500,0
20230822,175300,6089304000,300500,300500,300500,300500,0
20230822,175200,6089304000,300500,300500,300500,300500,0
20230822,175100,6089304000,300500,300500,300500,300500,0
20230822,175000,6089304000,300500,300500,300500,300500,0
20230822,174900,6089304000,300500,300500,300500,300500,0
20230822,174800,6089304000,300500,300500,300500,300500,0
20230822,174700,6089304000,300500,300500,300500,300500,0
20230822,174600,6089304000,300500,300500,300500,300500,2161
20230822,174500,6089304000,300500,300500,300500,300500,0
20230822,174400,6089304000,300500,300500,300500,300500,0
20230822,174300,6089304000,300500,300500,300500,300500,0
20230822,174200,6089304000,300500,300500,300500,300500,0
20230822,174100,6089304000,300500,300500,300500,300500,0
20230822,174000,6089304000,300500,300500,300500,300500,0
20230822,173900,6089304000,300500,300500,300500,300500,0
20230822,173800,6089304000,300500,300500,300500,300500,0
20230822,173700,6089304000,300500,300500,300500,300500,0
20230822,173600,6089304000,300500,300500,300500,300500,0
20230822,173500,6089304000,300500,300500,300500,300500,0
20230822,173400,6089304000,300500,300500,300500,300500,0
20230822,173300,6089304000,300500,300500,300500,300500,0
20230822,173200,6089304000,300500,300500,300500,300500,0
20230822,173100,6089304000,300500,300500,300500,300500,0
20230822,173000,6089304000,300500,300500,300500,300500,0
20230822,172900,6089304000,300500,300500,300500,300500,0
20230822,172800,6089304000,300500,300500,300500,300500,0
20230822,172700,6089304000,300500,300500,300500,300500,0
20230822,172600,6089304000,300500,300500,300500,300500,0
20230822,172500,6089304000,300500,300500,300500,300500,0
20230822,172400,6089304000,300500,300500,300500,300500,0
20230822,172300,6089304000,300500,300500,300500,300500,0
20230822,172200,6089304000,300500,300500,300500,300500,0
20230822,172100,6089304000,300500,300500,300500,300500,0
20230822,172000,6089304000,300500,300500,300500,300500,0
20230822,171900,6089304000,300500,300500,300500,300500,0
20230822,171800,6089304000,300500,300500,300500,300500,0
20230822,171700,6089304000,300500,300500,300500,300500,0
20230822,171600,6089304000,300500,300500,300500,300500,2161
20230822,171500,6089304000,300500,300500,300500,300500,0
20230822,171400,6089304000,300500,300500,300500,300500,0
20230822,171300,6089304000,300500,300500,300500,300500,0
20230822,171200,6089304000,300500,300500,300500,300500,0
20230822,171100,6089304000,300500,300500,300500,300500,0
20230822,171000,6089304000,300500,300500,300500,300500,0
20230822,170900,6089304000,300500,300500,300500,300500,0
20230822,170800,6089304000,300500,300500,300500,300500,0
20230822,170700,6089304000,300500,300500,300500,300500,0
20230822,170600,6089304000,300500,300500,300500,300500,0
20230822,170500,6089304000,300500,300500,300500,300500,0
20230822,170400,6089304000,300500,300500,300500,300500,0
20230822,170300,6089304000,300500,300500,300500,300500,0
20230822,170200,6089304000,300500,300500,300500,300500,0
20230822,170100,6089304000,300500,300500,300500,300500,0
20230822,170000,6089304000,300500,300500,300500,300500,0
20230822,165900,6089304000,300500,300500,300500,300500,0
20230822,165800,6089304000,300500,300500,300500,300500,0
20230822,165700,6089304000,300500,300500,300500,300500,0
20230822,165600,6089304000,300500,300500,300500,300500,0
20230822,165500,6089304000,300500,300500,300500,300500,0
20230822,165400,6089304000,300500,300500,300500,300500,0
20230822,165300,6089304000,300500,300500,300500,300500,0
20230822,165200,6089304000,300500,300500,300500,300500,0
20230822,165100,6089304000,300500,300500,300500,300500,0
20230822,165000,6089304000,300500,300500,300500,300500,0
20230822,164900,6089304000,300500,300500,300500,300500,0
20230822,164800,6089304000,300500,300500,300500,300500,0
20230822,164700,6089304000,300500,300500,300500,300500,0
20230822,164600,6089304000,300500,300500,300500,300500,2161
20230822,164500,6089304000,300500,300500,300500,300500,0
20230822,164400,6089304000,300500,300500,300500,300500,0
20230822,164300,6089304000,300500,300500,300500,300500,0
20230822,164200,6089304000,300500,300500,300500,300500,0
20230822,164100,6089304000,300500,300500,300500,300500,0
20230822,164000,6089304000,300500,300500,300500,300500,0
20230822,163900,6089304000,300500,300500,300500,300500,0
20230822,163800,6089304000,300500,300500,300500,300500,0
20230822,163700,6089304000,300500,300500,300500,300500,0
20230822,163600,6089304000,300500,300500,300500,300500,0
20230822,163500,6089304000,300500,300500,300500,300500,0
20230822,163400,6089304000,300500,300500,300500,300500,0
20230822,163300,6089304000,300500,300500,300500,300500,0
20230822,163200,6089304000,300500,300500,300500,300500,0
20230822,163100,6089304000,300500,300500,300500,300500,0
20230822,163000,6089304000,300500,300500,300500,300500,0
20230822,162900,6089304000,300500,300500,300500,300500,0
20230822,162800,6089304000,300500,300500,300500,300500,0
20230822,162700,6089304000,300500,300500,300500,300500,0
20230822,162600,6089304000,300500,300500,300500,300500,0
20230822,162500,6089304000,300500,300500,300500,300500,0
20230822,162400,6089304000,300500,300500,300500,300500,0
20230822,162300,6089304000,300500,300500,300500,300500,0
20230822,162200,6089304000,300500,300500,300500,300500,0
20230822,162100,6089304000,300500,300500,300500,300500,0
20230822,162000,6089304000,300500,300500,300500,300500,0
20230822,161900,6089304000,300500,300500,300500,300500,0
20230822,161800,6089304000,300500,300500,300500,300500,0
20230822,161700,6089304000,300500,300500,300500,300500,0
20230822,161600,6089304000,300500,300500,300500,300500,2161
20230822,161500,6089304000,300500,300500,300500,300500,0
20230822,161400,6089304000,300500,300500,300500,300500,0
20230822,161300,6089304000,300500,300500,300500,300500,0
20230822,161200,6089304000,300500,300500,300500,300500,0
20230822,161100,6089304000,300500,300500,300500,300500,0
20230822,161000,6089304000,300500,300500,300500,300500,0
20230822,160900,6089304000,300500,300500,300500,300500,0
20230822,160800,6089304000,300500,300500,300500,300500,0
20230822,160700,6089304000,300500,300500,300500,300500,0
20230822,160600,6089304000,300500,300500,300500,300500,0
20230822,160500,6089304000,300500,300500,300500,300500,0
20230822,160400,6089304000,300500,300500,300500,300500,0
20230822,160300,6089304000,300500,300500,300500,300500,0
20230822,160200,6089304000,300500,300500,300500,300500,0
20230822,160100,6089304000,300500,300500,300500,300500,0
20230822,160000,6089304000,300500,300500,300500,300500,0
20230822,155900,6089304000,300500,300500,300500,300500,0
20230822,155800,6089304000,300500,300500,300500,300500,0
20230822,155700,6089304000,300500,300500,300500,300500,0
20230822,155600,6089304000,300500,300500,300500,300500,0
20230822,155500,6089304000,300500,300500,300500,300500,0
20230822,155400,6089304000,300500,300500,300500,300500,0
20230822,155300,6089304000,300500,300500,300500,300500,0
20230822,155200,6089304000,300500,300500,300500,300500,0
20230822,155100,6089304000,300500,300500,300500,300500,0
20230822,155000,6089304000,300500,300500,300500,300500,0
20230822,154900,6089304000,300500,300500,300500,300500,0
20230822,154800,6089304000,300500,300500,300500,300500,0
20230822,154700,6089304000,300500,300500,300500,300500,0
20230822,154600,6089304000,300500,300500,300500,300500,2161
20230822,154500,6089304000,300500,300500,300500,300500,0
20230822,154400,6089304000,300500,300500,300500,300500,0
20230822,154300,6089304000,300500,300500,300500,300500,0
20230822,154200,6089304000,300500,300500,300500,300500,0
20230822,154100,6089304000,300500,300500,300500,300500,0
20230822,154000,6089304000,300500,300500,300500,300500,0
20230822,153900,6089304000,300500,300500,300500,300500,0
20230822,153800,6089304000,300500,300500,300500,300500,0
20230822,153700,6089304000,300500,300500,300500,300500,0
20230822,153600,6089304000,300500,300500,300500,300500,0
20230822,153500,6089304000,300500,300500,300500,300500,0
20230822,153400,6089304000,300500,300500,300500,300500,0
20230822,153300,6089304000,300500,300500,300500,300500,0
20230822,153200,6089304000,300500,300500,300500,300500,0
20230822,153100,6089304000,300500,300500,300500,300500,0
20230822,153000,6089304000,300500,300500,300500,300500,2161
20230822,152900,5439923500,302000,302000,302000,302000,0
20230822,152800,5439923500,302000,302000,302000,302000,0
20230822,152700,5439923500,302000,302000,302000,302000,0
20230822,152600,5439923500,302000,302000,302000,302000,0
20230822,152500,5439923500,302000,302000,302000,302000,0
20230822,152400,5439923500,302000,302000,302000,302000,0
20230822,152300,5439923500,302000,302000,302000,302000,0
20230822,152200,5439923500,302000,302000,302000,302000,0
20230822,152100,5439923500,302000,302000,302000,302000,0
20230822,152000,5439923500,302000,302000,302000,302000,0
20230822,151900,5439923500,302000,301500,302500,301500,238
20230822,151800,5368048000,301500,302000,302000,301500,55
20230822,151700,5351447000,302000,302000,302000,301500,44
20230822,151600,5338160000,302000,301000,302000,301000,158
20230822,151500,5290520500,301000,301000,301500,301000,81
20230822,151400,5266121500,301500,301000,301500,301000,27
20230822,151300,5257983500,301000,301500,301500,301000,38
20230822,151200,5246540500,301500,301000,301500,301000,34
20230822,151100,5236296000,301000,301000,301500,301000,13
20230822,151000,5232380500,301000,301500,301500,301000,20
20230822,150900,5226356500,301500,301500,301500,301000,14
20230822,150800,5222137000,301500,301500,301500,301000,6
20230822,150700,5220328500,301500,301000,301500,301000,190
20230822,150600,5163128000,301000,300500,301000,300500,23
20230822,150500,5156213500,300500,300500,301000,300500,157
20230822,150400,5108979500,300500,301000,301000,300500,18
20230822,150300,5103567000,300500,301000,301000,300500,10
20230822,150200,5100561500,301000,301000,301000,300500,20
20230822,150100,5094543500,300500,300500,301000,300500,9
20230822,150000,5091835500,300500,300000,301000,300000,19
20230822,145900,5086125500,300000,301000,301000,300000,79
20230822,145800,5062396500,301000,300500,301000,300000,25
20230822,145700,5054884500,300500,301000,301000,300000,56
20230822,145600,5038032500,300500,300500,301000,300000,279
20230822,145500,4954197000,300500,300500,301000,300500,62
20230822,145400,4935560000,301000,300500,301000,300500,33
20230822,145300,4925636000,300500,300500,300500,300500,14
20230822,145200,4921429000,300500,300500,301000,300500,74
20230822,145100,4899187500,300500,300500,301000,300500,25
20230822,145000,4891671000,300500,300500,301000,300500,27
20230822,144900,4883555500,300500,300500,300500,300500,46
20230822,144800,4869732500,300500,300500,301000,300500,17
20230822,144700,4864619500,300500,300500,301000,300500,32
20230822,144600,4855000500,301000,300500,301000,300500,48
20230822,144500,4840570500,300500,301000,301000,300500,48
20230822,144400,4826140000,300500,300500,301000,300500,52
20230822,144300,4810492500,300500,300500,301000,300500,31
20230822,144200,4801176000,300500,301000,301000,300500,20
20230822,144100,4795163000,300500,300500,300500,300500,30
20230822,144000,4786148000,300500,300500,301000,300000,39
20230822,143900,4774431000,300500,301000,301000,300500,29
20230822,143800,4765713500,300500,301000,301000,300000,32
20230822,143700,4756096500,301000,300000,301000,300000,44
20230822,143600,4742882500,301000,300500,301000,300500,30
20230822,143500,4733866500,300500,301000,301000,300000,29
20230822,143400,4725153000,300500,300000,300500,300000,52
20230822,143300,4709532500,300500,300500,300500,300000,27
20230822,143200,4701419500,300500,300500,301000,300000,24
20230822,143100,4694210500,300500,301000,301000,300500,80
20230822,143000,4670166500,300500,300500,301000,300500,42
20230822,142900,4657545000,300500,300500,301000,300500,23
20230822,142800,4650628000,300500,300500,301000,300500,8
20230822,142700,4648223000,300500,300500,301000,300500,70
20230822,142600,4627183500,300500,301000,301000,300500,17
20230822,142500,4622069000,300500,300500,301000,300500,19
20230822,142400,4616356500,301000,301000,301000,300500,30
20230822,142300,4607336000,300500,301000,301000,300500,13
20230822,142200,4603426000,300500,301000,301000,300500,9
20230822,142100,4600721000,301000,301000,301000,300500,17
20230822,142000,4595609000,300500,300500,301000,300500,10
20230822,141900,4592603500,301000,300500,301000,300500,21
20230822,141800,4586286000,300500,301000,301500,300500,98
20230822,141700,4556794000,301500,300500,301500,300500,177
20230822,141600,4503508000,301000,301000,301000,301000,44
20230822,141500,4490264000,301500,301000,302000,300500,386
20230822,141400,4373913500,301000,300500,301000,300500,35
20230822,141300,4363382000,300500,301500,301500,300500,61
20230822,141200,4345037000,301000,301000,301000,301000,237
20230822,141100,4273700000,301500,301500,301500,301000,28
20230822,141000,4265266000,301000,301000,301500,301000,32
20230822,140900,4255628500,301000,301000,301500,300500,129
20230822,140800,4216797000,300500,301000,301500,300500,116
20230822,140700,4181882000,301000,301000,301000,300500,10
20230822,140600,4178873500,301000,300500,301000,300500,107
20230822,140500,4146678000,301000,300500,301500,300500,26
20230822,140400,4138854500,301500,301000,301500,300500,23
20230822,140300,4131935000,301000,301500,301500,301000,6
20230822,140200,4130128500,301500,301000,301500,300500,46
20230822,140100,4116291000,301500,301000,301500,301000,18
20230822,140000,4110869500,301000,301000,301000,300500,246
20230822,135900,4036828500,300500,300500,301000,300500,18
20230822,135800,4031417000,300500,301000,301000,300500,9
20230822,135700,4028711000,300500,300500,301000,300500,27
20230822,135600,4020594500,300500,300500,301000,300500,11
20230822,135500,4017288500,300500,301000,301000,300500,34
20230822,135400,4007065500,301000,301000,301500,301000,39
20230822,135300,3995323500,301000,301000,301000,301000,57
20230822,135200,3978166500,301500,301000,301500,301000,26
20230822,135100,3970337000,301500,301000,301500,301000,163
20230822,135000,3921269000,301000,301000,301500,301000,81
20230822,134900,3896887000,301000,301000,301000,301000,11
20230822,134800,3893576000,301000,301000,301500,301000,20
20230822,134700,3887550500,301500,301500,302000,301500,123
20230822,134600,3850465000,301500,301500,302000,301500,42
20230822,134500,3837798000,301500,301500,301500,301500,10
20230822,134400,3834783000,301500,301500,302000,301500,12
20230822,134300,3831164000,302000,302500,302500,302000,80
20230822,134200,3807003500,302000,302000,302000,302000,22
20230822,134100,3800359500,302000,302000,302000,302000,8
20230822,134000,3797943500,302000,302000,302000,302000,43
20230822,133900,3784957500,302000,302000,302000,302000,19
20230822,133800,3779219500,302000,302500,302500,302000,18
20230822,133700,3773777000,302500,302500,302500,302500,6
20230822,133600,3771962000,302500,302500,302500,302500,117
20230822,133500,3736569500,302500,302500,303000,302500,10
20230822,133400,3733544000,302500,302500,302500,302500,3
20230822,133300,3732636500,302500,302500,302500,302500,41
20230822,133200,3720234000,302500,302500,302500,302500,22
20230822,133100,3713579000,302500,302500,303000,302500,21
20230822,133000,3707226000,302500,302500,302500,302500,11
20230822,132900,3703898500,302500,302500,302500,302500,60
20230822,132800,3685748500,302500,302500,302500,302500,7
20230822,132700,3683631000,303000,302500,303000,302500,6
20230822,132600,3681815500,302500,302500,302500,302500,30
20230822,132500,3672740500,302500,302500,302500,302500,29
20230822,132400,3663968000,302500,302500,302500,302500,53
20230822,132300,3647935500,302500,302500,303000,302500,21
20230822,132200,3641580500,302500,303000,303000,302500,76
20230822,132100,3618554500,303000,303000,303000,303000,57
20230822,132000,3601283500,303500,303500,303500,303000,19
20230822,131900,3595522000,303000,303000,303000,303000,27
20230822,131800,3587341000,303000,303000,303000,303000,26
20230822,131700,3579463000,303000,303000,303000,303000,10
20230822,131600,3576433000,303000,303500,303500,303000,27
20230822,131500,3568246500,303500,303000,303500,303000,52
20230822,131400,3552477000,303000,303000,303000,303000,21
20230822,131300,3546114000,303000,303000,303000,303000,18
20230822,131200,3540660000,303000,303000,303500,303000,6
20230822,131100,3538841000,303000,303000,303000,302500,49
20230822,131000,3523998500,303000,303000,304000,303000,27
20230822,130900,3515811500,303500,303000,303500,303000,4
20230822,130800,3514599000,303000,303000,303500,303000,23
20230822,130700,3507625500,304000,303500,304000,302500,49
20230822,130600,3492758000,304000,304000,304000,304000,7
20230822,130500,3490630000,303500,302500,303500,302500,137
20230822,130400,3449059000,303500,303000,303500,302500,184
20230822,130300,3393287500,303500,303000,303500,303000,20
20230822,130200,3387226000,303000,303000,303000,303000,1
20230822,130100,3386923000,303000,303000,303000,302500,23
20230822,130000,3379955500,303500,303000,303500,303000,6
20230822,125900,3378136500,303000,303000,303000,303000,9
20230822,125800,3375409500,303000,303000,303000,303000,32
20230822,125700,3365713500,303000,303000,303500,303000,42
20230822,125600,3352987000,302500,302500,302500,302500,24
20230822,125500,3345727000,302500,302500,302500,302500,6
20230822,125400,3343912000,302500,302500,303000,302500,25
20230822,125300,3336349000,302500,302500,302500,302500,37
20230822,125200,3325156500,302500,303000,303000,302500,34
20230822,125100,3314863500,302500,303000,303000,302500,18
20230822,125000,3309418000,303000,302500,303500,302500,5
20230822,124900,3307903500,303000,302500,303000,302500,31
20230822,124800,3298525500,303000,303500,303500,302500,33
20230822,124700,3288536500,303000,303000,303000,302500,22
20230822,124600,3281875500,303000,303000,303500,303000,14
20230822,124500,3277630500,303000,303000,303000,303000,10
20230822,124400,3274600500,303000,303000,303000,303000,12
20230822,124300,3270964500,303500,303000,303500,303000,30
20230822,124200,3261874000,303000,302500,303000,302500,24
20230822,124100,3254607000,302500,303000,303000,302500,13
20230822,124000,3250671000,303500,302500,303500,302500,12
20230822,123900,3247033000,303000,303000,303000,303000,2
20230822,123800,3246427000,303000,302500,303000,302500,49
20230822,123700,3231595000,303000,303000,303000,303000,19
20230822,123600,3225838000,303500,303000,303500,302500,163
20230822,123500,3176380000,303000,303000,303000,303000,11
20230822,123400,3173047000,303500,303000,303500,303000,21
20230822,123300,3166682500,303000,303000,303000,303000,5
20230822,123200,3165167500,303500,303000,303500,303000,16
20230822,123100,3160316500,303000,303000,303000,303000,30
20230822,123000,3151226500,303500,303000,303500,303000,22
20230822,122900,3144558500,303000,303000,303000,303000,16
20230822,122800,3139710500,303000,303000,303500,303000,26
20230822,122700,3131830500,303000,303500,303500,303000,4
20230822,122600,3130618000,303000,303000,303000,303000,29
20230822,122500,3121831000,303000,303500,303500,303000,4
20230822,122400,3120618500,303000,303500,303500,303000,19
20230822,122300,3114855000,303500,303500,303500,303500,8
20230822,122200,3112427000,303500,304000,304000,303500,35
20230822,122100,3101792000,304000,303500,304000,303500,17
20230822,122000,3096627500,304000,303500,304000,303500,27
20230822,121900,3088432500,304000,303500,304000,303500,18
20230822,121800,3082966500,303500,303500,303500,303500,6
20230822,121700,3081145500,303500,303500,304000,303500,24
20230822,121600,3073861000,304000,304000,304000,304000,11
20230822,121500,3070517000,304000,304000,304000,304000,4
20230822,121400,3069301000,303500,304500,304500,303500,8
20230822,121300,3066868000,304000,303500,304000,303000,124
20230822,121200,3029191000,303500,303000,303500,303000,41
20230822,121100,3016751500,303500,303000,303500,303000,91
20230822,121000,2989165500,303000,303500,303500,303000,68
20230822,120900,2968556000,303000,303500,303500,303000,23
20230822,120800,2961585000,303500,303500,303500,303500,9
20230822,120700,2958853500,303500,303500,303500,303500,6
20230822,120600,2957032500,303500,303500,303500,303500,28
20230822,120500,2948534500,303500,303500,304000,303500,11
20230822,120400,2945193000,303500,304000,304000,303500,12
20230822,120300,2941548000,304000,303500,304000,303500,17
20230822,120200,2936385000,303500,303500,303500,303500,20
20230822,120100,2930315000,303500,303500,304000,303500,10
20230822,120000,2927277500,304000,303500,304000,303500,80
20230822,115900,2902962000,303500,303500,303500,303500,35
20230822,115800,2892339500,304000,303500,304000,303500,8
20230822,115700,2889909000,303500,303500,303500,303500,13
20230822,115600,2885963500,303500,303500,303500,303500,20
20230822,115500,2879893500,303500,303000,303500,303000,29
20230822,115400,2871101000,303000,303000,303000,303000,3
20230822,115300,2870192000,303000,303000,303500,303000,53
20230822,115200,2854119500,303500,304000,304000,303500,9
20230822,115100,2851384500,303500,303500,303500,303500,128
20230822,115000,2812536500,303500,303500,303500,303500,9
20230822,114900,2809805000,303500,304000,304000,303500,10
20230822,114800,2806769500,303500,303500,303500,303500,20
20230822,114700,2800699500,303500,303500,303500,303500,12
20230822,114600,2797057500,303500,303500,303500,303500,3
20230822,114500,2796147000,304000,304000,304500,303000,20
20230822,114400,2790064500,303000,304000,304500,303000,30
20230822,114300,2780951500,304000,304000,304000,304000,0
20230822,114200,2780951500,304000,304000,304000,304000,11
20230822,114100,2777607500,304000,304000,304500,304000,51
20230822,114000,2762103000,304000,304000,304000,304000,43
20230822,113900,2749031000,303500,303500,303500,303500,2
20230822,113800,2748424000,303500,303500,303500,303500,3
20230822,113700,2747513500,303500,303500,303500,303500,36
20230822,113600,2736587500,303500,304000,304000,303500,21
20230822,113500,2730205000,304000,304000,304000,303500,49
20230822,113400,2715312500,303500,304000,304000,303500,14
20230822,113300,2711063000,304000,303500,304000,303500,23
20230822,113200,2704082000,303000,303500,303500,303000,4
20230822,113100,2702869500,303500,303500,304500,303000,116
20230822,113000,2667612000,303500,303500,304000,303000,40
20230822,112900,2655468500,303500,304000,304000,303500,9
20230822,112800,2652735500,304000,303500,304000,303500,13
20230822,112700,2648788500,304000,304500,304500,304000,14
20230822,112600,2644528500,304000,304500,304500,304000,22
20230822,112500,2637840000,304500,304000,304500,304000,15
20230822,112400,2633277500,304000,303500,304000,303500,49
20230822,112300,2618387000,304000,303500,304000,303500,107
20230822,112200,2585902000,303500,303000,303500,303000,57
20230822,112100,2568606000,303000,303000,303000,303000,7
20230822,112000,2566485000,303000,303000,303500,303000,61
20230822,111900,2548001000,303000,303000,303500,302500,45
20230822,111800,2534374000,302500,302500,303500,302000,29
20230822,111700,2525594000,303000,303500,303500,302500,97
20230822,111600,2496209500,303000,303500,303500,303000,7
20230822,111500,2494087500,303500,303000,303500,303000,35
20230822,111400,2483480500,303000,303000,303000,303000,5
20230822,111300,2481965500,302500,303000,303000,302500,21
20230822,111200,2475607500,303500,304000,304000,303500,17
20230822,111100,2470447500,304000,303500,304000,303500,3
20230822,111000,2469536500,303500,304000,304000,303500,19
20230822,110900,2463763000,304000,304000,304000,304000,8
20230822,110800,2461331000,304000,304500,304500,304000,27
20230822,110700,2453122500,304500,304500,304500,304000,116
20230822,110600,2417802500,304000,304000,304000,304000,8
20230822,110500,2415370500,304000,304000,304500,303000,71
20230822,110400,2393775500,304000,303500,304000,303500,44
20230822,110300,2380401000,304000,304000,304000,303500,32
20230822,110200,2370674000,303000,303000,303500,303000,18
20230822,110100,2365219000,303500,303000,304000,303000,5
20230822,110000,2363700500,303000,304000,304000,303000,9
20230822,105900,2360967500,303000,303000,304000,303000,20
20230822,105800,2354904500,304000,304000,304000,304000,1
20230822,105700,2354600500,304000,303500,304500,302000,22
20230822,105600,2347914500,303000,302000,303000,302000,16
20230822,105500,2343074500,302000,303500,303500,302000,30
20230822,105400,2333992000,303500,302500,303500,302500,24
20230822,105300,2326728000,302500,303500,303500,302500,88
20230822,105200,2300054000,304000,303000,304000,303000,83
20230822,105100,2274888500,303000,303000,303000,302500,27
20230822,105000,2266708500,303000,302500,303000,302000,48
20230822,104900,2252200000,303000,302000,303000,302000,82
20230822,104800,2227402500,302500,302000,302500,302000,42
20230822,104700,2214700000,301500,301500,301500,301500,3
20230822,104600,2213795500,302500,302000,302500,302000,57
20230822,104500,2196566500,303000,302500,303000,302500,15
20230822,104400,2192028500,302500,302500,302500,302500,2
20230822,104300,2191423500,302500,302500,302500,301500,70
20230822,104200,2170278500,303000,302500,303000,302500,8
20230822,104100,2167855500,302500,301500,302500,301500,30
20230822,104000,2158794000,301000,302000,302500,300500,51
20230822,103900,2143410500,302000,302500,302500,300500,199
20230822,103800,2083417000,302500,302000,302500,302000,39
20230822,103700,2071625500,302500,302500,302500,302500,41
20230822,103600,2059223000,302500,303000,303500,302500,88
20230822,103500,2032562000,303500,303500,303500,303500,1
20230822,103400,2032258500,304000,303500,304000,303500,14
20230822,103300,2028006500,303500,303500,303500,303500,44
20230822,103200,2014652500,304000,304000,304000,304000,33
20230822,103100,2004620500,304000,304000,304000,304000,2
20230822,103000,2004012500,304000,304500,304500,303000,59
20230822,102900,1986094500,303500,303500,304000,303500,41
20230822,102800,1973636000,304000,304000,304000,304000,7
20230822,102700,1971508000,304500,304000,304500,303500,61
20230822,102600,1952990500,303500,304000,304500,303500,61
20230822,102500,1934428500,304500,304500,304500,304500,2
20230822,102400,1933819500,304500,304000,305000,304000,33
20230822,102300,1923769000,304000,304500,304500,304000,29
20230822,102200,1914941500,304000,304000,304500,304000,17
20230822,102100,1909773000,304000,304000,304500,304000,30
20230822,102000,1900648000,303500,304500,304500,303500,68
20230822,101900,1879969500,304500,304500,304500,304000,25
20230822,101800,1872358000,304000,304500,304500,304000,27
20230822,101700,1864138500,304500,304000,305000,303500,71
20230822,101600,1842553500,304000,304500,305000,304000,27
20230822,101500,1834329500,304500,304000,305000,304000,54
20230822,101400,1817897000,304000,304000,304500,304000,43
20230822,101300,1804813500,304500,304500,305000,304000,33
20230822,101200,1794761500,304000,304500,305000,304000,33
20230822,101100,1784713000,304500,304000,305000,304000,35
20230822,101000,1774058500,304500,304500,305000,304000,64
20230822,100900,1754569000,304000,304500,305000,304000,28
20230822,100800,1746040000,304500,304000,304500,304000,35
20230822,100700,1735387000,304500,304500,304500,303500,34
20230822,100600,1725047500,304500,304500,304500,303500,65
20230822,100500,1705277500,304500,305000,305000,304000,23
20230822,100400,1698270000,304000,305500,306000,304000,50
20230822,100300,1683008500,306000,306000,306500,304500,96
20230822,100200,1653700000,306000,305500,306000,305500,29
20230822,100100,1644827500,305000,306500,307000,304000,110
20230822,100000,1611242000,306500,306500,307000,306000,40
20230822,095900,1598978000,306500,306500,306500,306000,70
20230822,095800,1577527000,306500,306000,306500,306000,42
20230822,095700,1564668500,305500,306000,306000,305500,28
20230822,095600,1556103000,305500,306500,306500,305500,37
20230822,095500,1544784500,306500,306500,306500,306000,69
20230822,095400,1523658500,306000,306500,306500,305500,54
20230822,095300,1507129000,306000,306000,306500,305500,46
20230822,095200,1493053500,306000,305500,306000,305000,83
20230822,095100,1467697500,305500,305000,306000,305000,128
20230822,095000,1428546000,305500,305500,305500,305000,68
20230822,094900,1407775000,305000,305000,305500,305000,38
20230822,094800,1396184500,305500,305500,305500,305000,43
20230822,094700,1383055500,305000,305000,305500,305000,29
20230822,094600,1374202500,305500,305000,305500,304500,47
20230822,094500,1359868500,305000,304500,305500,304500,290
20230822,094400,1271471500,304500,304500,304500,304000,103
20230822,094300,1240109000,304500,304000,304500,304000,23
20230822,094200,1233109500,304500,304500,304500,304000,48
20230822,094100,1218506000,304500,304500,304500,304000,38
20230822,094000,1206936000,304500,304500,304500,304000,31
20230822,093900,1197497500,304500,304000,304500,304000,65
20230822,093800,1177727000,304000,303500,304000,303500,35
20230822,093700,1167098500,304000,303500,304000,303500,20
20230822,093600,1161022500,304000,303500,304000,303000,41
20230822,093500,1148581000,303500,303500,303500,302000,36
20230822,093400,1137675000,302500,303000,303000,302500,92
20230822,093300,1109815000,302500,303500,303500,302500,70
20230822,093200,1088579000,303000,302500,303500,302500,79
20230822,093100,1064645500,303000,303500,303500,302500,54
20230822,093000,1048281000,304000,301000,304000,301000,330
20230822,092900,948587500,302000,301000,302000,301000,15
20230822,092800,944066000,301000,300500,301500,300000,261
20230822,092700,865584000,300000,300500,301000,300000,206
20230822,092600,803682500,301000,300500,301000,300000,37
20230822,092500,792564500,300500,301000,301000,300000,72
20230822,092400,770905500,300500,300500,301000,300000,76
20230822,092300,748071000,300500,300500,301000,300500,41
20230822,092200,735747000,300000,300500,301000,300000,539
20230822,092100,574005000,300500,301000,301000,300500,245
20230822,092000,500355500,301000,301000,301000,300500,50
20230822,091900,485309500,301500,301000,301500,300500,82
20230822,091800,460622000,301000,301000,301000,301000,7
20230822,091700,458515000,301000,301000,301000,301000,2
20230822,091600,457913000,301000,301500,301500,301000,36
20230822,091500,447066500,301000,301000,301000,301000,10
20230822,091400,444056500,301500,301000,301500,301000,16
20230822,091300,439238500,302000,301000,302000,300500,84
20230822,091200,413941500,300500,301000,301000,300500,28
20230822,091100,405514000,300500,302000,302000,300500,123
20230822,091000,368502000,302000,301500,302000,300500,104
20230822,090900,337166500,301000,301000,301000,301000,116
20230822,090800,302250500,301500,301500,301500,301500,8
20230822,090700,299838500,301000,300500,301000,300500,189
20230822,090600,243021500,300500,300500,300500,300000,12
20230822,090500,239417500,300500,300500,301000,300000,77
20230822,090400,216279000,301000,301000,301500,300500,130
20230822,090300,177195000,301000,301000,301500,301000,37
20230822,090200,166054000,301000,301000,301500,300500,132
20230822,090100,126328500,301500,301500,302000,301500,198
20230822,090000,66623000,301500,301500,303000,301000,221