KissMeData/429270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205400,71379455200,23700,23700,23700,23700,28811
20230822,205300,71379455200,23700,23700,23700,23700,0
20230822,205200,71379455200,23700,23700,23700,23700,0
20230822,205100,71379455200,23700,23700,23700,23700,0
20230822,205000,71379455200,23700,23700,23700,23700,0
20230822,204900,71379455200,23700,23700,23700,23700,0
20230822,204800,71379455200,23700,23700,23700,23700,0
20230822,204700,71379455200,23700,23700,23700,23700,0
20230822,204600,71379455200,23700,23700,23700,23700,0
20230822,204500,71379455200,23700,23700,23700,23700,0
20230822,204400,71379455200,23700,23700,23700,23700,0
20230822,204300,71379455200,23700,23700,23700,23700,0
20230822,204200,71379455200,23700,23700,23700,23700,0
20230822,204100,71379455200,23700,23700,23700,23700,0
20230822,204000,71379455200,23700,23700,23700,23700,0
20230822,203900,71379455200,23700,23700,23700,23700,0
20230822,203800,71379455200,23700,23700,23700,23700,0
20230822,203700,71379455200,23700,23700,23700,23700,0
20230822,203600,71379455200,23700,23700,23700,23700,0
20230822,203500,71379455200,23700,23700,23700,23700,0
20230822,203400,71379455200,23700,23700,23700,23700,0
20230822,203300,71379455200,23700,23700,23700,23700,0
20230822,203200,71379455200,23700,23700,23700,23700,0
20230822,203100,71379455200,23700,23700,23700,23700,0
20230822,203000,71379455200,23700,23700,23700,23700,0
20230822,202900,71379455200,23700,23700,23700,23700,0
20230822,202800,71379455200,23700,23700,23700,23700,0
20230822,202700,71379455200,23700,23700,23700,23700,0
20230822,202600,71379455200,23700,23700,23700,23700,0
20230822,202500,71379455200,23700,23700,23700,23700,0
20230822,202400,71379455200,23700,23700,23700,23700,28811
20230822,202300,71379455200,23700,23700,23700,23700,0
20230822,202200,71379455200,23700,23700,23700,23700,0
20230822,202100,71379455200,23700,23700,23700,23700,0
20230822,202000,71379455200,23700,23700,23700,23700,0
20230822,201900,71379455200,23700,23700,23700,23700,0
20230822,201800,71379455200,23700,23700,23700,23700,0
20230822,201700,71379455200,23700,23700,23700,23700,0
20230822,201600,71379455200,23700,23700,23700,23700,0
20230822,201500,71379455200,23700,23700,23700,23700,0
20230822,201400,71379455200,23700,23700,23700,23700,0
20230822,201300,71379455200,23700,23700,23700,23700,0
20230822,201200,71379455200,23700,23700,23700,23700,0
20230822,201100,71379455200,23700,23700,23700,23700,0
20230822,201000,71379455200,23700,23700,23700,23700,0
20230822,200900,71379455200,23700,23700,23700,23700,0
20230822,200800,71379455200,23700,23700,23700,23700,0
20230822,200700,71379455200,23700,23700,23700,23700,0
20230822,200600,71379455200,23700,23700,23700,23700,0
20230822,200500,71379455200,23700,23700,23700,23700,0
20230822,200400,71379455200,23700,23700,23700,23700,0
20230822,200300,71379455200,23700,23700,23700,23700,0
20230822,200200,71379455200,23700,23700,23700,23700,0
20230822,200100,71379455200,23700,23700,23700,23700,0
20230822,200000,71379455200,23700,23700,23700,23700,0
20230822,195900,71379455200,23700,23700,23700,23700,0
20230822,195800,71379455200,23700,23700,23700,23700,0
20230822,195700,71379455200,23700,23700,23700,23700,0
20230822,195600,71379455200,23700,23700,23700,23700,0
20230822,195500,71379455200,23700,23700,23700,23700,0
20230822,195400,71379455200,23700,23700,23700,23700,28811
20230822,195300,71379455200,23700,23700,23700,23700,0
20230822,195200,71379455200,23700,23700,23700,23700,0
20230822,195100,71379455200,23700,23700,23700,23700,0
20230822,195000,71379455200,23700,23700,23700,23700,0
20230822,194900,71379455200,23700,23700,23700,23700,0
20230822,194800,71379455200,23700,23700,23700,23700,0
20230822,194700,71379455200,23700,23700,23700,23700,0
20230822,194600,71379455200,23700,23700,23700,23700,0
20230822,194500,71379455200,23700,23700,23700,23700,0
20230822,194400,71379455200,23700,23700,23700,23700,0
20230822,194300,71379455200,23700,23700,23700,23700,0
20230822,194200,71379455200,23700,23700,23700,23700,0
20230822,194100,71379455200,23700,23700,23700,23700,0
20230822,194000,71379455200,23700,23700,23700,23700,0
20230822,193900,71379455200,23700,23700,23700,23700,0
20230822,193800,71379455200,23700,23700,23700,23700,0
20230822,193700,71379455200,23700,23700,23700,23700,0
20230822,193600,71379455200,23700,23700,23700,23700,0
20230822,193500,71379455200,23700,23700,23700,23700,0
20230822,193400,71379455200,23700,23700,23700,23700,0
20230822,193300,71379455200,23700,23700,23700,23700,0
20230822,193200,71379455200,23700,23700,23700,23700,0
20230822,193100,71379455200,23700,23700,23700,23700,0
20230822,193000,71379455200,23700,23700,23700,23700,0
20230822,192900,71379455200,23700,23700,23700,23700,0
20230822,192800,71379455200,23700,23700,23700,23700,0
20230822,192700,71379455200,23700,23700,23700,23700,0
20230822,192600,71379455200,23700,23700,23700,23700,0
20230822,192500,71379455200,23700,23700,23700,23700,0
20230822,192400,71379455200,23700,23700,23700,23700,28811
20230822,192300,71379455200,23700,23700,23700,23700,0
20230822,192200,71379455200,23700,23700,23700,23700,0
20230822,192100,71379455200,23700,23700,23700,23700,0
20230822,192000,71379455200,23700,23700,23700,23700,0
20230822,191900,71379455200,23700,23700,23700,23700,0
20230822,191800,71379455200,23700,23700,23700,23700,0
20230822,191700,71379455200,23700,23700,23700,23700,0
20230822,191600,71379455200,23700,23700,23700,23700,0
20230822,191500,71379455200,23700,23700,23700,23700,0
20230822,191400,71379455200,23700,23700,23700,23700,0
20230822,191300,71379455200,23700,23700,23700,23700,0
20230822,191200,71379455200,23700,23700,23700,23700,0
20230822,191100,71379455200,23700,23700,23700,23700,0
20230822,191000,71379455200,23700,23700,23700,23700,0
20230822,190900,71379455200,23700,23700,23700,23700,0
20230822,190800,71379455200,23700,23700,23700,23700,0
20230822,190700,71379455200,23700,23700,23700,23700,0
20230822,190600,71379455200,23700,23700,23700,23700,0
20230822,190500,71379455200,23700,23700,23700,23700,0
20230822,190400,71379455200,23700,23700,23700,23700,0
20230822,190300,71379455200,23700,23700,23700,23700,0
20230822,190200,71379455200,23700,23700,23700,23700,0
20230822,190100,71379455200,23700,23700,23700,23700,0
20230822,190000,71379455200,23700,23700,23700,23700,0
20230822,185900,71379455200,23700,23700,23700,23700,0
20230822,185800,71379455200,23700,23700,23700,23700,0
20230822,185700,71379455200,23700,23700,23700,23700,0
20230822,185600,71379455200,23700,23700,23700,23700,0
20230822,185500,71379455200,23700,23700,23700,23700,0
20230822,185400,71379455200,23700,23700,23700,23700,28811
20230822,185300,71379455200,23700,23700,23700,23700,0
20230822,185200,71379455200,23700,23700,23700,23700,0
20230822,185100,71379455200,23700,23700,23700,23700,0
20230822,185000,71379455200,23700,23700,23700,23700,0
20230822,184900,71379455200,23700,23700,23700,23700,0
20230822,184800,71379455200,23700,23700,23700,23700,0
20230822,184700,71379455200,23700,23700,23700,23700,0
20230822,184600,71379455200,23700,23700,23700,23700,0
20230822,184500,71379455200,23700,23700,23700,23700,0
20230822,184400,71379455200,23700,23700,23700,23700,0
20230822,184300,71379455200,23700,23700,23700,23700,0
20230822,184200,71379455200,23700,23700,23700,23700,0
20230822,184100,71379455200,23700,23700,23700,23700,0
20230822,184000,71379455200,23700,23700,23700,23700,0
20230822,183900,71379455200,23700,23700,23700,23700,0
20230822,183800,71379455200,23700,23700,23700,23700,0
20230822,183700,71379455200,23700,23700,23700,23700,0
20230822,183600,71379455200,23700,23700,23700,23700,0
20230822,183500,71379455200,23700,23700,23700,23700,0
20230822,183400,71379455200,23700,23700,23700,23700,0
20230822,183300,71379455200,23700,23700,23700,23700,0
20230822,183200,71379455200,23700,23700,23700,23700,0
20230822,183100,71379455200,23700,23700,23700,23700,0
20230822,183000,71379455200,23700,23700,23700,23700,0
20230822,182900,71379455200,23700,23700,23700,23700,0
20230822,182800,71379455200,23700,23700,23700,23700,0
20230822,182700,71379455200,23700,23700,23700,23700,0
20230822,182600,71379455200,23700,23700,23700,23700,0
20230822,182500,71379455200,23700,23700,23700,23700,0
20230822,182400,71379455200,23700,23700,23700,23700,28811
20230822,182300,71379455200,23700,23700,23700,23700,0
20230822,182200,71379455200,23700,23700,23700,23700,0
20230822,182100,71379455200,23700,23700,23700,23700,0
20230822,182000,71379455200,23700,23700,23700,23700,0
20230822,181900,71379455200,23700,23700,23700,23700,0
20230822,181800,71379455200,23700,23700,23700,23700,0
20230822,181700,71379455200,23700,23700,23700,23700,0
20230822,181600,71379455200,23700,23700,23700,23700,0
20230822,181500,71379455200,23700,23700,23700,23700,0
20230822,181400,71379455200,23700,23700,23700,23700,0
20230822,181300,71379455200,23700,23700,23700,23700,0
20230822,181200,71379455200,23700,23700,23700,23700,0
20230822,181100,71379455200,23700,23700,23700,23700,0
20230822,181000,71379455200,23700,23700,23700,23700,0
20230822,180900,71379455200,23700,23700,23700,23700,0
20230822,180800,71379455200,23700,23700,23700,23700,0
20230822,180700,71379455200,23700,23700,23700,23700,0
20230822,180600,71379455200,23700,23700,23700,23700,0
20230822,180500,71379455200,23700,23700,23700,23700,0
20230822,180400,71379455200,23700,23700,23700,23700,0
20230822,180300,71379455200,23700,23700,23700,23700,0
20230822,180200,71379455200,23700,23700,23700,23700,0
20230822,180100,71379455200,23700,23700,23700,23700,0
20230822,180000,71379455200,23700,23700,23700,23700,0
20230822,175900,71379455200,23700,23700,23700,23700,0
20230822,175800,71379455200,23700,23700,23700,23700,0
20230822,175700,71379455200,23700,23700,23700,23700,0
20230822,175600,71379455200,23700,23700,23700,23700,0
20230822,175500,71379455200,23700,23700,23700,23700,0
20230822,175400,71379455200,23700,23700,23700,23700,28811
20230822,175300,71379455200,23700,23700,23700,23700,0
20230822,175200,71379455200,23700,23700,23700,23700,0
20230822,175100,71379455200,23700,23700,23700,23700,0
20230822,175000,71379455200,23700,23700,23700,23700,0
20230822,174900,71379455200,23700,23700,23700,23700,0
20230822,174800,71379455200,23700,23700,23700,23700,0
20230822,174700,71379455200,23700,23700,23700,23700,0
20230822,174600,71379455200,23700,23700,23700,23700,0
20230822,174500,71379455200,23700,23700,23700,23700,0
20230822,174400,71379455200,23700,23700,23700,23700,0
20230822,174300,71379455200,23700,23700,23700,23700,0
20230822,174200,71379455200,23700,23700,23700,23700,0
20230822,174100,71379455200,23700,23700,23700,23700,0
20230822,174000,71379455200,23700,23700,23700,23700,0
20230822,173900,71379455200,23700,23700,23700,23700,0
20230822,173800,71379455200,23700,23700,23700,23700,0
20230822,173700,71379455200,23700,23700,23700,23700,0
20230822,173600,71379455200,23700,23700,23700,23700,0
20230822,173500,71379455200,23700,23700,23700,23700,0
20230822,173400,71379455200,23700,23700,23700,23700,0
20230822,173300,71379455200,23700,23700,23700,23700,0
20230822,173200,71379455200,23700,23700,23700,23700,0
20230822,173100,71379455200,23700,23700,23700,23700,0
20230822,173000,71379455200,23700,23700,23700,23700,0
20230822,172900,71379455200,23700,23700,23700,23700,0
20230822,172800,71379455200,23700,23700,23700,23700,0
20230822,172700,71379455200,23700,23700,23700,23700,0
20230822,172600,71379455200,23700,23700,23700,23700,0
20230822,172500,71379455200,23700,23700,23700,23700,0
20230822,172400,71379455200,23700,23700,23700,23700,28811
20230822,172300,71379455200,23700,23700,23700,23700,0
20230822,172200,71379455200,23700,23700,23700,23700,0
20230822,172100,71379455200,23700,23700,23700,23700,0
20230822,172000,71379455200,23700,23700,23700,23700,0
20230822,171900,71379455200,23700,23700,23700,23700,0
20230822,171800,71379455200,23700,23700,23700,23700,0
20230822,171700,71379455200,23700,23700,23700,23700,0
20230822,171600,71379455200,23700,23700,23700,23700,0
20230822,171500,71379455200,23700,23700,23700,23700,0
20230822,171400,71379455200,23700,23700,23700,23700,0
20230822,171300,71379455200,23700,23700,23700,23700,0
20230822,171200,71379455200,23700,23700,23700,23700,0
20230822,171100,71379455200,23700,23700,23700,23700,0
20230822,171000,71379455200,23700,23700,23700,23700,0
20230822,170900,71379455200,23700,23700,23700,23700,0
20230822,170800,71379455200,23700,23700,23700,23700,0
20230822,170700,71379455200,23700,23700,23700,23700,0
20230822,170600,71379455200,23700,23700,23700,23700,0
20230822,170500,71379455200,23700,23700,23700,23700,0
20230822,170400,71379455200,23700,23700,23700,23700,0
20230822,170300,71379455200,23700,23700,23700,23700,0
20230822,170200,71379455200,23700,23700,23700,23700,0
20230822,170100,71379455200,23700,23700,23700,23700,0
20230822,170000,71379455200,23700,23700,23700,23700,0
20230822,165900,71379455200,23700,23700,23700,23700,0
20230822,165800,71379455200,23700,23700,23700,23700,0
20230822,165700,71379455200,23700,23700,23700,23700,0
20230822,165600,71379455200,23700,23700,23700,23700,0
20230822,165500,71379455200,23700,23700,23700,23700,0
20230822,165400,71379455200,23700,23700,23700,23700,28811
20230822,165300,71379455200,23700,23700,23700,23700,0
20230822,165200,71379455200,23700,23700,23700,23700,0
20230822,165100,71379455200,23700,23700,23700,23700,0
20230822,165000,71379455200,23700,23700,23700,23700,0
20230822,164900,71379455200,23700,23700,23700,23700,0
20230822,164800,71379455200,23700,23700,23700,23700,0
20230822,164700,71379455200,23700,23700,23700,23700,0
20230822,164600,71379455200,23700,23700,23700,23700,0
20230822,164500,71379455200,23700,23700,23700,23700,0
20230822,164400,71379455200,23700,23700,23700,23700,0
20230822,164300,71379455200,23700,23700,23700,23700,0
20230822,164200,71379455200,23700,23700,23700,23700,0
20230822,164100,71379455200,23700,23700,23700,23700,0
20230822,164000,71379455200,23700,23700,23700,23700,0
20230822,163900,71379455200,23700,23700,23700,23700,0
20230822,163800,71379455200,23700,23700,23700,23700,0
20230822,163700,71379455200,23700,23700,23700,23700,0
20230822,163600,71379455200,23700,23700,23700,23700,0
20230822,163500,71379455200,23700,23700,23700,23700,0
20230822,163400,71379455200,23700,23700,23700,23700,0
20230822,163300,71379455200,23700,23700,23700,23700,0
20230822,163200,71379455200,23700,23700,23700,23700,0
20230822,163100,71379455200,23700,23700,23700,23700,0
20230822,163000,71379455200,23700,23700,23700,23700,0
20230822,162900,71379455200,23700,23700,23700,23700,0
20230822,162800,71379455200,23700,23700,23700,23700,0
20230822,162700,71379455200,23700,23700,23700,23700,0
20230822,162600,71379455200,23700,23700,23700,23700,0
20230822,162500,71379455200,23700,23700,23700,23700,0
20230822,162400,71379455200,23700,23700,23700,23700,28811
20230822,162300,71379455200,23700,23700,23700,23700,0
20230822,162200,71379455200,23700,23700,23700,23700,0
20230822,162100,71379455200,23700,23700,23700,23700,0
20230822,162000,71379455200,23700,23700,23700,23700,0
20230822,161900,71379455200,23700,23700,23700,23700,0
20230822,161800,71379455200,23700,23700,23700,23700,0
20230822,161700,71379455200,23700,23700,23700,23700,0
20230822,161600,71379455200,23700,23700,23700,23700,0
20230822,161500,71379455200,23700,23700,23700,23700,0
20230822,161400,71379455200,23700,23700,23700,23700,0
20230822,161300,71379455200,23700,23700,23700,23700,0
20230822,161200,71379455200,23700,23700,23700,23700,0
20230822,161100,71379455200,23700,23700,23700,23700,0
20230822,161000,71379455200,23700,23700,23700,23700,0
20230822,160900,71379455200,23700,23700,23700,23700,0
20230822,160800,71379455200,23700,23700,23700,23700,0
20230822,160700,71379455200,23700,23700,23700,23700,0
20230822,160600,71379455200,23700,23700,23700,23700,0
20230822,160500,71379455200,23700,23700,23700,23700,0
20230822,160400,71379455200,23700,23700,23700,23700,0
20230822,160300,71379455200,23700,23700,23700,23700,0
20230822,160200,71379455200,23700,23700,23700,23700,0
20230822,160100,71379455200,23700,23700,23700,23700,0
20230822,160000,71379455200,23700,23700,23700,23700,0
20230822,155900,71379455200,23700,23700,23700,23700,0
20230822,155800,71379455200,23700,23700,23700,23700,0
20230822,155700,71379455200,23700,23700,23700,23700,0
20230822,155600,71379455200,23700,23700,23700,23700,0
20230822,155500,71379455200,23700,23700,23700,23700,0
20230822,155400,71379455200,23700,23700,23700,23700,28811
20230822,155300,71379455200,23700,23700,23700,23700,0
20230822,155200,71379455200,23700,23700,23700,23700,0
20230822,155100,71379455200,23700,23700,23700,23700,0
20230822,155000,71379455200,23700,23700,23700,23700,0
20230822,154900,71379455200,23700,23700,23700,23700,0
20230822,154800,71379455200,23700,23700,23700,23700,0
20230822,154700,71379455200,23700,23700,23700,23700,0
20230822,154600,71379455200,23700,23700,23700,23700,0
20230822,154500,71379455200,23700,23700,23700,23700,0
20230822,154400,71379455200,23700,23700,23700,23700,0
20230822,154300,71379455200,23700,23700,23700,23700,0
20230822,154200,71379455200,23700,23700,23700,23700,0
20230822,154100,71379455200,23700,23700,23700,23700,0
20230822,154000,71379455200,23700,23700,23700,23700,0
20230822,153900,71379455200,23700,23700,23700,23700,0
20230822,153800,71379455200,23700,23700,23700,23700,0
20230822,153700,71379455200,23700,23700,23700,23700,0
20230822,153600,71379455200,23700,23700,23700,23700,0
20230822,153500,71379455200,23700,23700,23700,23700,0
20230822,153400,71379455200,23700,23700,23700,23700,0
20230822,153300,71379455200,23700,23700,23700,23700,0
20230822,153200,71379455200,23700,23700,23700,23700,0
20230822,153100,71379455200,23700,23700,23700,23700,0
20230822,153000,71379455200,23700,23700,23700,23700,28811
20230822,152900,70696634500,23600,23600,23600,23600,0
20230822,152800,70696634500,23600,23600,23600,23600,0
20230822,152700,70696634500,23600,23600,23600,23600,0
20230822,152600,70696634500,23600,23600,23600,23600,0
20230822,152500,70696634500,23600,23600,23600,23600,0
20230822,152400,70696634500,23600,23600,23600,23600,0
20230822,152300,70696634500,23600,23600,23600,23600,0
20230822,152200,70696634500,23600,23600,23600,23600,0
20230822,152100,70696634500,23600,23600,23600,23600,0
20230822,152000,70696634500,23600,23600,23600,23600,0
20230822,151900,70696634500,23600,23700,23700,23600,3778
20230822,151800,70607365100,23700,23650,23700,23600,4364
20230822,151700,70504196700,23650,23650,23700,23600,3145
20230822,151600,70429881450,23650,23550,23650,23550,1607
20230822,151500,70391936650,23600,23500,23600,23450,1972
20230822,151400,70345537850,23450,23550,23600,23450,3889
20230822,151300,70254060150,23550,23650,23700,23550,3007
20230822,151200,70183002350,23650,23700,23750,23650,3704
20230822,151100,70095225400,23700,23600,23700,23550,1218
20230822,151000,70066436450,23600,23650,23650,23550,1713
20230822,150900,70025995450,23600,23650,23700,23600,1490
20230822,150800,69990788900,23650,23650,23650,23600,3372
20230822,150700,69911077650,23600,23500,23650,23500,4368
20230822,150600,69808118450,23500,23550,23550,23450,4201
20230822,150500,69709407600,23550,23600,23600,23450,7202
20230822,150400,69540055300,23650,23600,23700,23600,4948
20230822,150300,69423045900,23600,23550,23650,23550,2290
20230822,150200,69369031800,23550,23600,23650,23500,15448
20230822,150100,69004756750,23600,23750,23750,23550,12229
20230822,150000,68715991150,23750,23800,23850,23700,4316
20230822,145900,68613378550,23800,23850,23850,23800,315
20230822,145800,68605869800,23850,23850,23900,23850,641
20230822,145700,68590580950,23900,23850,23950,23800,509
20230822,145600,68578445450,23950,23850,23950,23800,324
20230822,145500,68570714200,23850,23950,23950,23850,1785
20230822,145400,68528049150,23900,23950,24000,23900,1119
20230822,145300,68501283350,23950,23900,24000,23850,5038
20230822,145200,68380637300,23900,23850,23950,23850,3120
20230822,145100,68306155300,23850,23900,23900,23750,2453
20230822,145000,68247696500,23900,23950,24050,23850,1929
20230822,144900,68201535450,24000,23800,24100,23800,9323
20230822,144800,67977993450,23800,23800,23850,23800,864
20230822,144700,67957428450,23800,23800,23850,23800,605
20230822,144600,67943029200,23800,23750,23800,23700,980
20230822,144500,67919737900,23750,23700,23750,23700,1638
20230822,144400,67880917200,23700,23700,23700,23700,593
20230822,144300,67866863100,23700,23700,23750,23700,978
20230822,144200,67843684450,23700,23700,23700,23650,306
20230822,144100,67836432300,23700,23750,23750,23700,457
20230822,144000,67825590850,23750,23800,23800,23750,248
20230822,143900,67819698900,23800,23700,23800,23700,497
20230822,143800,67807900050,23700,23650,23750,23650,3663
20230822,143700,67721149000,23700,23700,23750,23650,950
20230822,143600,67698656900,23700,23800,23800,23700,1542
20230822,143500,67662083200,23750,23700,23750,23700,883
20230822,143400,67641139800,23700,23750,23800,23700,1924
20230822,143300,67595465050,23700,23700,23750,23700,837
20230822,143200,67575597600,23700,23650,23750,23650,3101
20230822,143100,67501977300,23650,23700,23700,23650,1121
20230822,143000,67475463950,23650,23700,23750,23650,1307
20230822,142900,67444442550,23750,23650,23750,23600,2000
20230822,142800,67397116850,23650,23700,23700,23600,2428
20230822,142700,67339714700,23700,23650,23700,23650,1012
20230822,142600,67315755850,23650,23700,23700,23650,3096
20230822,142500,67242514650,23700,23750,23800,23700,427
20230822,142400,67232390650,23800,23650,23800,23600,4929
20230822,142300,67115777350,23650,23800,23800,23650,9726
20230822,142200,66885069300,23850,23850,23850,23850,190
20230822,142100,66880537800,23850,23900,23900,23850,822
20230822,142000,66860900850,23900,23900,23950,23850,1484
20230822,141900,66825407050,23900,23850,23900,23800,902
20230822,141800,66803889350,23850,23800,23850,23800,312
20230822,141700,66796454500,23850,23800,23900,23750,4994
20230822,141600,66677731700,23800,23850,23850,23800,3573
20230822,141500,66592651850,23900,23900,23900,23850,3490
20230822,141400,66509299450,23900,23950,24000,23900,97
20230822,141300,66506976500,24000,23950,24000,23850,3441
20230822,141200,66424820050,23950,24000,24000,23950,665
20230822,141100,66408867150,23950,24000,24050,23950,751
20230822,141000,66390849750,24000,24000,24000,23900,3088
20230822,140900,66316987250,23950,23900,24000,23900,245
20230822,140800,66311119650,23950,23950,24000,23900,282
20230822,140700,66304373200,23900,23950,24000,23900,800
20230822,140600,66285216000,23900,23950,23950,23850,2554
20230822,140500,66224173250,23950,23950,23950,23900,2038
20230822,140400,66175385300,23950,24000,24050,23950,864
20230822,140300,66154654550,24050,24050,24050,24000,1047
20230822,140200,66129504250,24100,24050,24100,23950,1992
20230822,140100,66081678300,24050,24050,24100,24000,402
20230822,140000,66072011450,24050,24000,24150,24000,1417
20230822,135900,66037908550,24000,24100,24100,24000,3539
20230822,135800,65952821500,24150,24150,24200,24100,2537
20230822,135700,65891560850,24150,24100,24150,24050,2012
20230822,135600,65842999750,24150,24100,24150,24050,2270
20230822,135500,65788286650,24100,24150,24250,24050,9737
20230822,135400,65552890450,24100,23850,24150,23850,5258
20230822,135300,65426635350,23850,23950,23950,23850,3109
20230822,135200,65352299500,23950,23900,23950,23900,651
20230822,135100,65336708150,23900,24000,24050,23900,1745
20230822,135000,65294899950,24000,24100,24150,24000,4305
20230822,134900,65191382650,24100,24250,24250,24050,6366
20230822,134800,65037599350,24200,23950,24200,23950,12890
20230822,134700,64726495300,23950,23850,24000,23850,2209
20230822,134600,64673678050,23850,23900,23950,23800,2114
20230822,134500,64623151000,23900,23950,23950,23900,2092
20230822,134400,64573144550,24000,23850,24000,23850,2563
20230822,134300,64511737200,23900,23900,23950,23850,1432
20230822,134200,64477507150,23950,24000,24050,23950,5612
20230822,134100,64342821700,24000,23850,24000,23800,3463
20230822,134000,64260063600,23850,24000,24000,23850,4763
20230822,133900,64145936200,24000,23850,24000,23850,6078
20230822,133800,64000396750,23850,23900,23950,23750,4058
20230822,133700,63903605000,23900,23850,23950,23850,5874
20230822,133600,63763246100,23900,23850,24000,23850,19224
20230822,133500,63303500100,23850,23600,23850,23600,6961
20230822,133400,63138531800,23550,23600,23600,23500,1028
20230822,133300,63114326500,23600,23600,23600,23550,814
20230822,133200,63095123000,23600,23600,23600,23550,752
20230822,133100,63077376400,23650,23600,23700,23600,2687
20230822,133000,63013766600,23600,23500,23600,23450,1517
20230822,132900,62978058350,23500,23450,23500,23450,795
20230822,132800,62959397050,23450,23500,23500,23400,579
20230822,132700,62945825850,23550,23550,23550,23500,707
20230822,132600,62929194650,23550,23400,23550,23400,344
20230822,132500,62921124900,23400,23400,23450,23350,678
20230822,132400,62905270000,23400,23400,23400,23350,1030
20230822,132300,62881172850,23400,23450,23500,23400,1208
20230822,132200,62852886250,23500,23350,23500,23350,496
20230822,132100,62841271400,23350,23600,23650,23350,9470
20230822,132000,62619099450,23550,23650,23700,23550,3515
20230822,131900,62536111550,23600,23600,23700,23550,4560
20230822,131800,62428406850,23650,23700,23700,23550,8724
20230822,131700,62221999650,23700,23350,23750,23350,7712
20230822,131600,62040298650,23400,23300,23400,23300,2551
20230822,131500,61980698600,23350,23300,23400,23200,2483
20230822,131400,61922894750,23300,23350,23450,23250,5076
20230822,131300,61804358200,23350,23250,23400,23200,5074
20230822,131200,61686312400,23250,23300,23350,23200,8720
20230822,131100,61483619650,23300,23350,23400,23300,5362
20230822,131000,61358565950,23350,23450,23500,23350,7516
20230822,130900,61182639150,23450,23600,23600,23450,2250
20230822,130800,61129712500,23550,23600,23600,23550,508
20230822,130700,61117746150,23550,23500,23600,23500,1126
20230822,130600,61091259350,23550,23500,23550,23500,835
20230822,130500,61071633500,23550,23600,23600,23500,2067
20230822,130400,61023010650,23600,23600,23650,23550,533
20230822,130300,61010445650,23650,23650,23750,23600,4752
20230822,130200,60897847300,23650,23600,23650,23500,2657
20230822,130100,60835260550,23600,23550,23600,23500,947
20230822,130000,60812958700,23500,23650,23700,23400,6466
20230822,125900,60660913950,23650,23600,23650,23600,836
20230822,125800,60641154100,23600,23600,23600,23550,620
20230822,125700,60626525050,23600,23700,23700,23600,649
20230822,125600,60611204100,23700,23500,23700,23500,1007
20230822,125500,60587489100,23500,23550,23600,23450,2305
20230822,125400,60533327850,23600,23550,23600,23500,547
20230822,125300,60520455400,23550,23550,23550,23500,711
20230822,125200,60503732850,23500,23550,23600,23500,4211
20230822,125100,60404691500,23550,23700,23700,23550,4420
20230822,125000,60300285400,23700,23700,23750,23700,900
20230822,124900,60278951050,23700,23750,23750,23650,778
20230822,124800,60260516950,23750,23700,23750,23700,1953
20230822,124700,60214207050,23700,23750,23750,23700,163
20230822,124600,60210340300,23700,23600,23700,23600,313
20230822,124500,60202944650,23600,23700,23700,23600,1268
20230822,124400,60173003350,23600,23700,23700,23600,1347
20230822,124300,60141167900,23700,23650,23700,23600,1176
20230822,124200,60113388950,23600,23750,23800,23550,4695
20230822,124100,60002368300,23800,23800,23800,23700,2867
20230822,124000,59934210900,23850,23900,23900,23850,2826
20230822,123900,59866722300,23900,23850,23950,23850,1929
20230822,123800,59820587600,23850,23900,23900,23850,864
20230822,123700,59799961850,23900,23900,23950,23850,4502
20230822,123600,59692420600,23900,23750,23950,23750,6383
20230822,123500,59540227400,23750,23700,23800,23650,1494
20230822,123400,59504805250,23750,23750,23800,23700,1003
20230822,123300,59481007500,23750,23750,23800,23700,1610
20230822,123200,59442778500,23650,23650,23850,23650,10560
20230822,123100,59192217050,23650,23600,23700,23600,809
20230822,123000,59173080700,23650,23650,23650,23550,703
20230822,122900,59156494550,23650,23500,23650,23500,1353
20230822,122800,59124586700,23500,23550,23550,23500,168
20230822,122700,59120635300,23550,23550,23550,23500,374
20230822,122600,59111832600,23550,23500,23550,23500,662
20230822,122500,59096242600,23500,23500,23550,23400,1532
20230822,122400,59060246250,23500,23600,23600,23350,14616
20230822,122300,58717687600,23600,23600,23650,23600,382
20230822,122200,58708672250,23650,23750,23750,23650,1973
20230822,122100,58661939750,23750,23800,23800,23750,1079
20230822,122000,58636306350,23750,23700,23800,23700,1945
20230822,121900,58590102950,23700,23650,23800,23650,2909
20230822,121800,58521108700,23700,23700,23700,23650,517
20230822,121700,58508864850,23650,23700,23750,23650,982
20230822,121600,58485588750,23700,23550,23700,23550,1600
20230822,121500,58447795800,23600,23500,23600,23400,1502
20230822,121400,58412522500,23550,23450,23550,23400,667
20230822,121300,58396858600,23450,23500,23500,23400,1592
20230822,121200,58359533700,23500,23450,23500,23400,402
20230822,121100,58350104750,23400,23450,23500,23400,922
20230822,121000,58328514850,23400,23450,23500,23400,490
20230822,120900,58317028400,23450,23500,23500,23400,1215
20230822,120800,58288540950,23500,23550,23550,23450,846
20230822,120700,58268667450,23500,23400,23500,23400,1303
20230822,120600,58238086100,23400,23400,23500,23350,8917
20230822,120500,58029614950,23400,23450,23450,23400,1417
20230822,120400,57996401500,23450,23500,23500,23450,3562
20230822,120300,57912822500,23500,23500,23500,23450,2484
20230822,120200,57854449950,23500,23500,23500,23450,2628
20230822,120100,57792758600,23500,23550,23600,23500,3436
20230822,120000,57711981900,23550,23600,23600,23550,1227
20230822,115900,57683063850,23600,23600,23650,23600,373
20230822,115800,57674251000,23600,23550,23600,23550,417
20230822,115700,57664419750,23450,23500,23550,23450,3607
20230822,115600,57579614100,23500,23500,23650,23500,6854
20230822,115500,57418199100,23500,23650,23650,23500,9734
20230822,115400,57188939050,23650,23750,23750,23650,1337
20230822,115300,57157254950,23750,23750,23800,23750,303
20230822,115200,57150056950,23750,23750,23750,23700,780
20230822,115100,57131558950,23750,23750,23750,23700,490
20230822,115000,57119933800,23700,23750,23750,23700,326
20230822,114900,57112204500,23700,23750,23800,23700,729
20230822,114800,57094885650,23750,23800,23800,23750,737
20230822,114700,57077363300,23750,23800,23850,23750,714
20230822,114600,57060383050,23800,23800,23800,23750,831
20230822,114500,57040606250,23800,23750,23800,23750,586
20230822,114400,57026664100,23750,23750,23800,23750,646
20230822,114300,57011311050,23750,23750,23800,23750,312
20230822,114200,57003899000,23800,23750,23850,23750,901
20230822,114100,56982484300,23850,23800,23850,23750,477
20230822,114000,56971149300,23800,23800,23800,23750,200
20230822,113900,56966390300,23800,23750,23800,23750,16
20230822,113800,56966010150,23750,23750,23800,23750,331
20230822,113700,56958147550,23800,23800,23800,23750,557
20230822,113600,56944892800,23750,23750,23850,23750,809
20230822,113500,56925650700,23750,23850,23850,23750,128
20230822,113400,56922604550,23750,23750,23750,23750,506
20230822,113300,56910587050,23750,23750,23750,23750,414
20230822,113200,56900754550,23750,23800,23800,23750,2375
20230822,113100,56844306250,23800,23800,23800,23800,279
20230822,113000,56837666050,23800,23800,23850,23800,280
20230822,112900,56830999500,23800,23900,23900,23800,1313
20230822,112800,56799673250,23900,23900,23950,23900,2129
20230822,112700,56748738100,23900,23900,23900,23850,273
20230822,112600,56742214100,23850,23900,23900,23850,625
20230822,112500,56727291850,23900,23800,23900,23800,577
20230822,112400,56713535200,23800,23750,23850,23750,585
20230822,112300,56699608300,23750,23700,23750,23700,655
20230822,112200,56684073900,23700,23700,23750,23700,956
20230822,112100,56661413900,23700,23750,23750,23700,305
20230822,112000,56654182750,23700,23850,23850,23700,590
20230822,111900,56640161350,23750,23800,23800,23750,329
20230822,111800,56632336650,23800,23800,23800,23800,296
20230822,111700,56625291850,23800,23750,23850,23700,2020
20230822,111600,56577315800,23750,23850,23850,23750,568
20230822,111500,56563781900,23800,23800,23800,23750,365
20230822,111400,56555105400,23750,23850,23850,23750,247
20230822,111300,56549226500,23800,23900,23900,23800,486
20230822,111200,56537636800,23900,23900,23900,23800,423
20230822,111100,56527540350,23900,23800,23900,23800,3193
20230822,111000,56451377200,23800,23750,23800,23700,1421
20230822,110900,56417605200,23650,23650,23700,23650,380
20230822,110800,56408602150,23700,23600,23700,23600,2567
20230822,110700,56347954650,23600,23700,23700,23600,2078
20230822,110600,56298858350,23650,23750,23800,23650,2579
20230822,110500,56237700950,23750,23800,23800,23750,514
20230822,110400,56225473650,23800,23800,23850,23750,812
20230822,110300,56206146100,23800,23850,23900,23800,1472
20230822,110200,56171042250,23750,23750,23900,23750,1523
20230822,110100,56134745150,23750,23800,23800,23700,1505
20230822,110000,56098952250,23800,23750,23800,23700,424
20230822,105900,56088889200,23750,23800,23800,23650,1206
20230822,105800,56060276300,23800,23750,23800,23700,1119
20230822,105700,56033692950,23750,23750,23850,23700,1345
20230822,105600,56001721250,23750,23700,23750,23700,1070
20230822,105500,55976356300,23700,23650,23750,23600,1778
20230822,105400,55934244650,23650,23550,23700,23500,4627
20230822,105300,55825072600,23550,23600,23600,23500,5396
20230822,105200,55698009300,23650,23600,23650,23600,654
20230822,105100,55682573600,23600,23550,23700,23500,2617
20230822,105000,55620869950,23550,23650,23650,23550,11572
20230822,104900,55347916900,23650,23750,23750,23650,1730
20230822,104800,55306900900,23700,23650,23800,23600,1418
20230822,104700,55273268050,23600,23750,23800,23600,10664
20230822,104600,55020790900,23800,23800,23850,23800,686
20230822,104500,55004459500,23800,23900,23900,23750,3098
20230822,104400,54930717350,23850,24000,24000,23850,2638
20230822,104300,54867638150,23950,23900,23950,23900,1697
20230822,104200,54827054150,23900,23850,24000,23850,2128
20230822,104100,54776123300,23850,23750,23900,23700,931
20230822,104000,54753941100,23700,23750,23800,23650,3443
20230822,103900,54672223300,23800,23800,23850,23750,1366
20230822,103800,54639703000,23800,23900,23900,23800,2278
20230822,103700,54585384050,23900,23950,23950,23850,1899
20230822,103600,54540000950,23950,23800,23950,23800,2986
20230822,103500,54468646950,23800,23700,23900,23650,5049
20230822,103400,54348633100,23700,23850,23850,23600,13989
20230822,103300,54016988300,23850,24000,24000,23750,6122
20230822,103200,53870868650,23950,23850,24000,23800,9167
20230822,103100,53651780350,23800,23800,23950,23700,12083
20230822,103000,53363962900,23750,24650,24650,23300,77509
20230822,102900,51522422050,24650,24650,24700,24600,4109
20230822,102800,51421159150,24650,24650,24650,24550,3212
20230822,102700,51342146050,24650,24550,24650,24500,7663
20230822,102600,51153631900,24550,24500,24600,24400,5714
20230822,102500,51013483450,24500,24400,24550,24300,6965
20230822,102400,50842881200,24450,24300,24500,24300,6517
20230822,102300,50683710700,24300,24200,24350,24150,1915
20230822,102200,50637285750,24150,24250,24250,24150,543
20230822,102100,50624157700,24250,24300,24300,24100,4506
20230822,102000,50515073200,24300,24350,24400,24300,2041
20230822,101900,50465367600,24300,24400,24500,24300,3982
20230822,101800,50368100600,24450,24250,24500,24200,7301
20230822,101700,50190270700,24250,24200,24250,24150,1712
20230822,101600,50148881050,24200,24300,24350,24200,1531
20230822,101500,50111691750,24300,24150,24300,24150,2885
20230822,101400,50041786250,24200,24250,24250,24050,6420
20230822,101300,49886914050,24200,24250,24250,24200,1120
20230822,101200,49859789850,24250,24150,24300,24100,1522
20230822,101100,49822945950,24200,24200,24250,24100,2632
20230822,101000,49759403100,24150,24300,24300,24150,3371
20230822,100900,49677750750,24300,24300,24350,24250,1095
20230822,100800,49651142650,24300,24300,24400,24300,1563
20230822,100700,49613054950,24300,24300,24350,24300,2056
20230822,100600,49563029100,24300,24150,24450,24100,4954
20230822,100500,49442611850,24150,24200,24300,24100,3555
20230822,100400,49356788900,24150,24150,24250,24100,3916
20230822,100300,49262241900,24200,24300,24300,24150,8128
20230822,100200,49065686500,24300,24350,24400,24250,2352
20230822,100100,49008449600,24350,24450,24450,24300,2566
20230822,100000,48945914350,24450,24350,24450,24350,2117
20230822,095900,48894255400,24400,24300,24450,24300,4745
20230822,095800,48778754000,24350,24300,24450,24300,11096
20230822,095700,48508473850,24300,24200,24350,24150,6668
20230822,095600,48346555000,24200,24200,24300,24150,5053
20230822,095500,48224117100,24200,24150,24250,24050,5653
20230822,095400,48087607750,24200,24150,24250,24000,5829
20230822,095300,47946898500,24150,24000,24200,23950,6637
20230822,095200,47786800850,24000,23750,24100,23700,20050
20230822,095100,47307452700,23750,24100,24150,23650,28226
20230822,095000,46633174600,24100,24150,24200,24100,5526
20230822,094900,46499854700,24150,24050,24200,24050,4248
20230822,094800,46397441700,24050,24200,24300,24000,11871
20230822,094700,46110540000,24200,24150,24200,23900,26692
20230822,094600,45469557750,24200,24050,24400,23900,29193
20230822,094500,44767040300,23900,23900,23900,23900,0
20230822,094400,44767040300,23900,24650,24650,23900,47646
20230822,094300,43616689000,24650,24550,24650,24500,3652
20230822,094200,43526914350,24550,24500,24650,24450,16095
20230822,094100,43131641700,24500,24300,24550,24150,37097
20230822,094000,42229257300,24300,24450,24650,24300,31171
20230822,093900,41467424350,24450,24700,24900,24400,50546
20230822,093800,40226728950,24700,25200,25250,24550,73749
20230822,093700,38395573750,25250,25400,25450,25100,38005
20230822,093600,37436636300,25400,26050,26100,25250,53390
20230822,093500,36071849700,26050,26000,26500,25800,94762
20230822,093400,33579495750,26000,25950,26450,25850,46793
20230822,093300,32353777050,25900,25650,26200,25600,47375
20230822,093200,31124281950,25650,25650,25650,25400,5194
20230822,093100,30991755500,25600,25350,25650,25350,5480
20230822,093000,30852125400,25400,25550,25600,25200,11084
20230822,092900,30571408350,25500,25550,25750,25300,11920
20230822,092800,30267067650,25450,25650,25650,25450,5428
20230822,092700,30128444100,25650,25350,25650,25350,7155
20230822,092600,29945874300,25350,25300,25500,25200,10604
20230822,092500,29676808200,25300,25350,25400,25100,17600
20230822,092400,29233197500,25350,25350,25700,25250,12909
20230822,092300,28904902350,25350,25550,25550,25250,9643
20230822,092200,28660311300,25500,25800,25800,25300,26137
20230822,092100,27993580450,25800,25850,25950,25500,21633
20230822,092000,27436437000,25950,25700,26150,25700,22237
20230822,091900,26858188550,25700,25350,25900,25250,14797
20230822,091800,26479016200,25350,25800,26050,25250,25474
20230822,091700,25824533350,25750,25800,26300,25700,35955
20230822,091600,24888107850,25850,25650,26050,25650,31303
20230822,091500,24078218500,25550,25500,25850,25400,30445
20230822,091400,23296413300,25450,25300,25450,25000,12160
20230822,091300,22990524150,25300,25450,25600,25150,20902
20230822,091200,22461292650,25450,25150,25450,25050,20518
20230822,091100,21942079900,25150,25200,25450,25150,24259
20230822,091000,21329630750,25200,25750,25850,25200,24830
20230822,090900,20696125000,25650,25850,25900,25650,16356
20230822,090800,20274694900,25850,25600,25850,25400,17226
20230822,090700,19833797250,25600,25400,25750,25350,25476
20230822,090600,19182577800,25400,25400,25600,25350,24986
20230822,090500,18545884700,25350,25450,25600,25150,50773
20230822,090400,17257584750,25450,26050,26050,24950,129776
20230822,090300,13968539600,26000,26800,27500,25850,138572
20230822,090200,10259121200,26800,26500,27000,26450,94542
20230822,090100,7724002000,26550,26350,26800,26000,81951
20230822,090000,5558321250,26300,26500,26900,26000,209798