KissMeData/087010/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194000,27891391150,37000,37000,37000,37000,11876
20230822,193900,27891391150,37000,37000,37000,37000,0
20230822,193800,27891391150,37000,37000,37000,37000,0
20230822,193700,27891391150,37000,37000,37000,37000,0
20230822,193600,27891391150,37000,37000,37000,37000,0
20230822,193500,27891391150,37000,37000,37000,37000,0
20230822,193400,27891391150,37000,37000,37000,37000,0
20230822,193300,27891391150,37000,37000,37000,37000,0
20230822,193200,27891391150,37000,37000,37000,37000,0
20230822,193100,27891391150,37000,37000,37000,37000,0
20230822,193000,27891391150,37000,37000,37000,37000,0
20230822,192900,27891391150,37000,37000,37000,37000,0
20230822,192800,27891391150,37000,37000,37000,37000,0
20230822,192700,27891391150,37000,37000,37000,37000,0
20230822,192600,27891391150,37000,37000,37000,37000,0
20230822,192500,27891391150,37000,37000,37000,37000,0
20230822,192400,27891391150,37000,37000,37000,37000,0
20230822,192300,27891391150,37000,37000,37000,37000,0
20230822,192200,27891391150,37000,37000,37000,37000,0
20230822,192100,27891391150,37000,37000,37000,37000,0
20230822,192000,27891391150,37000,37000,37000,37000,0
20230822,191900,27891391150,37000,37000,37000,37000,0
20230822,191800,27891391150,37000,37000,37000,37000,0
20230822,191700,27891391150,37000,37000,37000,37000,0
20230822,191600,27891391150,37000,37000,37000,37000,0
20230822,191500,27891391150,37000,37000,37000,37000,0
20230822,191400,27891391150,37000,37000,37000,37000,0
20230822,191300,27891391150,37000,37000,37000,37000,0
20230822,191200,27891391150,37000,37000,37000,37000,0
20230822,191100,27891391150,37000,37000,37000,37000,0
20230822,191000,27891391150,37000,37000,37000,37000,11876
20230822,190900,27891391150,37000,37000,37000,37000,0
20230822,190800,27891391150,37000,37000,37000,37000,0
20230822,190700,27891391150,37000,37000,37000,37000,0
20230822,190600,27891391150,37000,37000,37000,37000,0
20230822,190500,27891391150,37000,37000,37000,37000,0
20230822,190400,27891391150,37000,37000,37000,37000,0
20230822,190300,27891391150,37000,37000,37000,37000,0
20230822,190200,27891391150,37000,37000,37000,37000,0
20230822,190100,27891391150,37000,37000,37000,37000,0
20230822,190000,27891391150,37000,37000,37000,37000,0
20230822,185900,27891391150,37000,37000,37000,37000,0
20230822,185800,27891391150,37000,37000,37000,37000,0
20230822,185700,27891391150,37000,37000,37000,37000,0
20230822,185600,27891391150,37000,37000,37000,37000,0
20230822,185500,27891391150,37000,37000,37000,37000,0
20230822,185400,27891391150,37000,37000,37000,37000,0
20230822,185300,27891391150,37000,37000,37000,37000,0
20230822,185200,27891391150,37000,37000,37000,37000,0
20230822,185100,27891391150,37000,37000,37000,37000,0
20230822,185000,27891391150,37000,37000,37000,37000,0
20230822,184900,27891391150,37000,37000,37000,37000,0
20230822,184800,27891391150,37000,37000,37000,37000,0
20230822,184700,27891391150,37000,37000,37000,37000,0
20230822,184600,27891391150,37000,37000,37000,37000,0
20230822,184500,27891391150,37000,37000,37000,37000,0
20230822,184400,27891391150,37000,37000,37000,37000,0
20230822,184300,27891391150,37000,37000,37000,37000,0
20230822,184200,27891391150,37000,37000,37000,37000,0
20230822,184100,27891391150,37000,37000,37000,37000,0
20230822,184000,27891391150,37000,37000,37000,37000,11876
20230822,183900,27891391150,37000,37000,37000,37000,0
20230822,183800,27891391150,37000,37000,37000,37000,0
20230822,183700,27891391150,37000,37000,37000,37000,0
20230822,183600,27891391150,37000,37000,37000,37000,0
20230822,183500,27891391150,37000,37000,37000,37000,0
20230822,183400,27891391150,37000,37000,37000,37000,0
20230822,183300,27891391150,37000,37000,37000,37000,0
20230822,183200,27891391150,37000,37000,37000,37000,0
20230822,183100,27891391150,37000,37000,37000,37000,0
20230822,183000,27891391150,37000,37000,37000,37000,0
20230822,182900,27891391150,37000,37000,37000,37000,0
20230822,182800,27891391150,37000,37000,37000,37000,0
20230822,182700,27891391150,37000,37000,37000,37000,0
20230822,182600,27891391150,37000,37000,37000,37000,0
20230822,182500,27891391150,37000,37000,37000,37000,0
20230822,182400,27891391150,37000,37000,37000,37000,0
20230822,182300,27891391150,37000,37000,37000,37000,0
20230822,182200,27891391150,37000,37000,37000,37000,0
20230822,182100,27891391150,37000,37000,37000,37000,0
20230822,182000,27891391150,37000,37000,37000,37000,0
20230822,181900,27891391150,37000,37000,37000,37000,0
20230822,181800,27891391150,37000,37000,37000,37000,0
20230822,181700,27891391150,37000,37000,37000,37000,0
20230822,181600,27891391150,37000,37000,37000,37000,0
20230822,181500,27891391150,37000,37000,37000,37000,0
20230822,181400,27891391150,37000,37000,37000,37000,0
20230822,181300,27891391150,37000,37000,37000,37000,0
20230822,181200,27891391150,37000,37000,37000,37000,0
20230822,181100,27891391150,37000,37000,37000,37000,0
20230822,181000,27891391150,37000,37000,37000,37000,11876
20230822,180900,27891391150,37000,37000,37000,37000,0
20230822,180800,27891391150,37000,37000,37000,37000,0
20230822,180700,27891391150,37000,37000,37000,37000,0
20230822,180600,27891391150,37000,37000,37000,37000,0
20230822,180500,27891391150,37000,37000,37000,37000,0
20230822,180400,27891391150,37000,37000,37000,37000,0
20230822,180300,27891391150,37000,37000,37000,37000,0
20230822,180200,27891391150,37000,37000,37000,37000,0
20230822,180100,27891391150,37000,37000,37000,37000,0
20230822,180000,27891391150,37000,37000,37000,37000,0
20230822,175900,27891391150,37000,37000,37000,37000,0
20230822,175800,27891391150,37000,37000,37000,37000,0
20230822,175700,27891391150,37000,37000,37000,37000,0
20230822,175600,27891391150,37000,37000,37000,37000,0
20230822,175500,27891391150,37000,37000,37000,37000,0
20230822,175400,27891391150,37000,37000,37000,37000,0
20230822,175300,27891391150,37000,37000,37000,37000,0
20230822,175200,27891391150,37000,37000,37000,37000,0
20230822,175100,27891391150,37000,37000,37000,37000,0
20230822,175000,27891391150,37000,37000,37000,37000,0
20230822,174900,27891391150,37000,37000,37000,37000,0
20230822,174800,27891391150,37000,37000,37000,37000,0
20230822,174700,27891391150,37000,37000,37000,37000,0
20230822,174600,27891391150,37000,37000,37000,37000,0
20230822,174500,27891391150,37000,37000,37000,37000,0
20230822,174400,27891391150,37000,37000,37000,37000,0
20230822,174300,27891391150,37000,37000,37000,37000,0
20230822,174200,27891391150,37000,37000,37000,37000,0
20230822,174100,27891391150,37000,37000,37000,37000,0
20230822,174000,27891391150,37000,37000,37000,37000,11876
20230822,173900,27891391150,37000,37000,37000,37000,0
20230822,173800,27891391150,37000,37000,37000,37000,0
20230822,173700,27891391150,37000,37000,37000,37000,0
20230822,173600,27891391150,37000,37000,37000,37000,0
20230822,173500,27891391150,37000,37000,37000,37000,0
20230822,173400,27891391150,37000,37000,37000,37000,0
20230822,173300,27891391150,37000,37000,37000,37000,0
20230822,173200,27891391150,37000,37000,37000,37000,0
20230822,173100,27891391150,37000,37000,37000,37000,0
20230822,173000,27891391150,37000,37000,37000,37000,0
20230822,172900,27891391150,37000,37000,37000,37000,0
20230822,172800,27891391150,37000,37000,37000,37000,0
20230822,172700,27891391150,37000,37000,37000,37000,0
20230822,172600,27891391150,37000,37000,37000,37000,0
20230822,172500,27891391150,37000,37000,37000,37000,0
20230822,172400,27891391150,37000,37000,37000,37000,0
20230822,172300,27891391150,37000,37000,37000,37000,0
20230822,172200,27891391150,37000,37000,37000,37000,0
20230822,172100,27891391150,37000,37000,37000,37000,0
20230822,172000,27891391150,37000,37000,37000,37000,0
20230822,171900,27891391150,37000,37000,37000,37000,0
20230822,171800,27891391150,37000,37000,37000,37000,0
20230822,171700,27891391150,37000,37000,37000,37000,0
20230822,171600,27891391150,37000,37000,37000,37000,0
20230822,171500,27891391150,37000,37000,37000,37000,0
20230822,171400,27891391150,37000,37000,37000,37000,0
20230822,171300,27891391150,37000,37000,37000,37000,0
20230822,171200,27891391150,37000,37000,37000,37000,0
20230822,171100,27891391150,37000,37000,37000,37000,0
20230822,171000,27891391150,37000,37000,37000,37000,11876
20230822,170900,27891391150,37000,37000,37000,37000,0
20230822,170800,27891391150,37000,37000,37000,37000,0
20230822,170700,27891391150,37000,37000,37000,37000,0
20230822,170600,27891391150,37000,37000,37000,37000,0
20230822,170500,27891391150,37000,37000,37000,37000,0
20230822,170400,27891391150,37000,37000,37000,37000,0
20230822,170300,27891391150,37000,37000,37000,37000,0
20230822,170200,27891391150,37000,37000,37000,37000,0
20230822,170100,27891391150,37000,37000,37000,37000,0
20230822,170000,27891391150,37000,37000,37000,37000,0
20230822,165900,27891391150,37000,37000,37000,37000,0
20230822,165800,27891391150,37000,37000,37000,37000,0
20230822,165700,27891391150,37000,37000,37000,37000,0
20230822,165600,27891391150,37000,37000,37000,37000,0
20230822,165500,27891391150,37000,37000,37000,37000,0
20230822,165400,27891391150,37000,37000,37000,37000,0
20230822,165300,27891391150,37000,37000,37000,37000,0
20230822,165200,27891391150,37000,37000,37000,37000,0
20230822,165100,27891391150,37000,37000,37000,37000,0
20230822,165000,27891391150,37000,37000,37000,37000,0
20230822,164900,27891391150,37000,37000,37000,37000,0
20230822,164800,27891391150,37000,37000,37000,37000,0
20230822,164700,27891391150,37000,37000,37000,37000,0
20230822,164600,27891391150,37000,37000,37000,37000,0
20230822,164500,27891391150,37000,37000,37000,37000,0
20230822,164400,27891391150,37000,37000,37000,37000,0
20230822,164300,27891391150,37000,37000,37000,37000,0
20230822,164200,27891391150,37000,37000,37000,37000,0
20230822,164100,27891391150,37000,37000,37000,37000,0
20230822,164000,27891391150,37000,37000,37000,37000,11876
20230822,163900,27891391150,37000,37000,37000,37000,0
20230822,163800,27891391150,37000,37000,37000,37000,0
20230822,163700,27891391150,37000,37000,37000,37000,0
20230822,163600,27891391150,37000,37000,37000,37000,0
20230822,163500,27891391150,37000,37000,37000,37000,0
20230822,163400,27891391150,37000,37000,37000,37000,0
20230822,163300,27891391150,37000,37000,37000,37000,0
20230822,163200,27891391150,37000,37000,37000,37000,0
20230822,163100,27891391150,37000,37000,37000,37000,0
20230822,163000,27891391150,37000,37000,37000,37000,0
20230822,162900,27891391150,37000,37000,37000,37000,0
20230822,162800,27891391150,37000,37000,37000,37000,0
20230822,162700,27891391150,37000,37000,37000,37000,0
20230822,162600,27891391150,37000,37000,37000,37000,0
20230822,162500,27891391150,37000,37000,37000,37000,0
20230822,162400,27891391150,37000,37000,37000,37000,0
20230822,162300,27891391150,37000,37000,37000,37000,0
20230822,162200,27891391150,37000,37000,37000,37000,0
20230822,162100,27891391150,37000,37000,37000,37000,0
20230822,162000,27891391150,37000,37000,37000,37000,0
20230822,161900,27891391150,37000,37000,37000,37000,0
20230822,161800,27891391150,37000,37000,37000,37000,0
20230822,161700,27891391150,37000,37000,37000,37000,0
20230822,161600,27891391150,37000,37000,37000,37000,0
20230822,161500,27891391150,37000,37000,37000,37000,0
20230822,161400,27891391150,37000,37000,37000,37000,0
20230822,161300,27891391150,37000,37000,37000,37000,0
20230822,161200,27891391150,37000,37000,37000,37000,0
20230822,161100,27891391150,37000,37000,37000,37000,0
20230822,161000,27891391150,37000,37000,37000,37000,11876
20230822,160900,27891391150,37000,37000,37000,37000,0
20230822,160800,27891391150,37000,37000,37000,37000,0
20230822,160700,27891391150,37000,37000,37000,37000,0
20230822,160600,27891391150,37000,37000,37000,37000,0
20230822,160500,27891391150,37000,37000,37000,37000,0
20230822,160400,27891391150,37000,37000,37000,37000,0
20230822,160300,27891391150,37000,37000,37000,37000,0
20230822,160200,27891391150,37000,37000,37000,37000,0
20230822,160100,27891391150,37000,37000,37000,37000,0
20230822,160000,27891391150,37000,37000,37000,37000,0
20230822,155900,27891391150,37000,37000,37000,37000,0
20230822,155800,27891391150,37000,37000,37000,37000,0
20230822,155700,27891391150,37000,37000,37000,37000,0
20230822,155600,27891391150,37000,37000,37000,37000,0
20230822,155500,27891391150,37000,37000,37000,37000,0
20230822,155400,27891391150,37000,37000,37000,37000,0
20230822,155300,27891391150,37000,37000,37000,37000,0
20230822,155200,27891391150,37000,37000,37000,37000,0
20230822,155100,27891391150,37000,37000,37000,37000,0
20230822,155000,27891391150,37000,37000,37000,37000,0
20230822,154900,27891391150,37000,37000,37000,37000,0
20230822,154800,27891391150,37000,37000,37000,37000,0
20230822,154700,27891391150,37000,37000,37000,37000,0
20230822,154600,27891391150,37000,37000,37000,37000,0
20230822,154500,27891391150,37000,37000,37000,37000,0
20230822,154400,27891391150,37000,37000,37000,37000,0
20230822,154300,27891391150,37000,37000,37000,37000,0
20230822,154200,27891391150,37000,37000,37000,37000,0
20230822,154100,27891391150,37000,37000,37000,37000,0
20230822,154000,27891391150,37000,37000,37000,37000,11876
20230822,153900,27891391150,37000,37000,37000,37000,0
20230822,153800,27891391150,37000,37000,37000,37000,0
20230822,153700,27891391150,37000,37000,37000,37000,0
20230822,153600,27891391150,37000,37000,37000,37000,0
20230822,153500,27891391150,37000,37000,37000,37000,0
20230822,153400,27891391150,37000,37000,37000,37000,0
20230822,153300,27891391150,37000,37000,37000,37000,0
20230822,153200,27891391150,37000,37000,37000,37000,0
20230822,153100,27891391150,37000,37000,37000,37000,0
20230822,153000,27891391150,37000,37000,37000,37000,11876
20230822,152900,27451979150,37000,37000,37000,37000,0
20230822,152800,27451979150,37000,37000,37000,37000,0
20230822,152700,27451979150,37000,37000,37000,37000,0
20230822,152600,27451979150,37000,37000,37000,37000,0
20230822,152500,27451979150,37000,37000,37000,37000,0
20230822,152400,27451979150,37000,37000,37000,37000,0
20230822,152300,27451979150,37000,37000,37000,37000,0
20230822,152200,27451979150,37000,37000,37000,37000,0
20230822,152100,27451979150,37000,37000,37000,37000,0
20230822,152000,27451979150,37000,37000,37000,37000,0
20230822,151900,27451979150,37000,37000,37050,37000,2483
20230822,151800,27360055950,37000,37250,37300,36950,6677
20230822,151700,27112124700,37300,37250,37350,37200,18337
20230822,151600,26427935650,37250,37100,37250,37000,11050
20230822,151500,26017609500,37100,37150,37200,37000,7107
20230822,151400,25753992600,37200,37100,37200,36950,11274
20230822,151300,25335899900,37050,37000,37100,37000,8968
20230822,151200,25003787550,37000,36950,37000,36850,19900
20230822,151100,24267854200,36900,36850,36950,36850,8756
20230822,151000,23944608700,36850,36850,36950,36800,6448
20230822,150900,23706753850,36850,36600,36900,36550,21551
20230822,150800,22914263300,36600,36500,36600,36450,6969
20230822,150700,22659757650,36450,36450,36500,36450,1498
20230822,150600,22605108000,36500,36450,36500,36450,849
20230822,150500,22574143350,36450,36450,36500,36450,976
20230822,150400,22538566600,36450,36400,36450,36400,1205
20230822,150300,22494648200,36400,36450,36450,36400,500
20230822,150200,22476427450,36450,36450,36450,36400,753
20230822,150100,22448983100,36450,36450,36500,36450,838
20230822,150000,22418427750,36450,36450,36500,36450,1070
20230822,145900,22379388500,36500,36400,36500,36400,579
20230822,145800,22358285250,36450,36450,36450,36400,498
20230822,145700,22340145650,36400,36450,36450,36400,331
20230822,145600,22328081700,36400,36450,36500,36400,433
20230822,145500,22312309250,36450,36450,36450,36450,1675
20230822,145400,22251255500,36450,36350,36450,36350,809
20230822,145300,22221804750,36300,36300,36400,36300,1533
20230822,145200,22166120050,36300,36350,36350,36250,2284
20230822,145100,22083196200,36350,36350,36400,36350,817
20230822,145000,22053483700,36350,36400,36400,36350,835
20230822,144900,22023128800,36400,36400,36450,36400,731
20230822,144800,21996520200,36450,36400,36450,36350,447
20230822,144700,21980236050,36400,36450,36450,36350,379
20230822,144600,21966439950,36400,36350,36450,36300,994
20230822,144500,21930291050,36300,36350,36400,36300,278
20230822,144400,21920182500,36300,36300,36300,36250,1167
20230822,144300,21877820750,36300,36400,36400,36300,264
20230822,144200,21868213200,36450,36450,36450,36450,301
20230822,144100,21857241750,36450,36450,36450,36400,385
20230822,144000,21843209100,36450,36450,36450,36450,450
20230822,143900,21826806600,36450,36500,36500,36450,448
20230822,143800,21810457600,36500,36500,36500,36450,229
20230822,143700,21802099300,36500,36500,36550,36450,232
20230822,143600,21793631300,36500,36500,36550,36500,582
20230822,143500,21772369200,36550,36500,36550,36450,3395
20230822,143400,21648353600,36500,36350,36500,36350,1044
20230822,143300,21610318600,36400,36350,36400,36350,362
20230822,143200,21597146450,36300,36250,36350,36250,330
20230822,143100,21585164550,36300,36400,36400,36250,156
20230822,143000,21579503000,36400,36300,36400,36250,1279
20230822,142900,21533029600,36250,36300,36350,36250,566
20230822,142800,21512495200,36300,36250,36350,36200,323
20230822,142700,21500778900,36200,36300,36300,36200,1303
20230822,142600,21453507250,36350,36350,36350,36300,1062
20230822,142500,21414935950,36350,36450,36450,36350,544
20230822,142400,21395133600,36450,36450,36500,36450,257
20230822,142300,21385757400,36450,36550,36550,36450,1308
20230822,142200,21337990600,36500,36550,36550,36500,251
20230822,142100,21328826250,36550,36550,36550,36500,1951
20230822,142000,21257578950,36550,36500,36550,36450,2210
20230822,141900,21176908850,36500,36450,36500,36450,316
20230822,141800,21165384700,36400,36400,36450,36350,808
20230822,141700,21135963950,36350,36400,36400,36350,649
20230822,141600,21112362650,36450,36450,36450,36400,932
20230822,141500,21078406200,36500,36450,36500,36450,717
20230822,141400,21052256550,36450,36550,36550,36450,198
20230822,141300,21045035050,36550,36600,36600,36500,945
20230822,141200,21010509950,36550,36600,36600,36550,1014
20230822,141100,20973407550,36600,36600,36650,36600,828
20230822,141000,20943084200,36650,36600,36650,36600,2949
20230822,140900,20835150300,36600,36500,36600,36500,2507
20230822,140800,20743401800,36500,36550,36600,36500,981
20230822,140700,20707566000,36550,36550,36600,36500,1323
20230822,140600,20659209450,36550,36450,36550,36450,2921
20230822,140500,20552501300,36500,36450,36500,36450,228
20230822,140400,20544190200,36450,36550,36550,36450,440
20230822,140300,20528126800,36550,36450,36550,36450,675
20230822,140200,20503494950,36500,36500,36550,36450,2214
20230822,140100,20422688700,36500,36450,36550,36450,1690
20230822,140000,20361012500,36450,36450,36500,36450,1147
20230822,135900,20319203950,36450,36450,36450,36300,1194
20230822,135800,20275743650,36450,36250,36450,36250,2456
20230822,135700,20186422900,36250,36100,36300,36050,4627
20230822,135600,20019025250,36100,36100,36100,36100,221
20230822,135500,20011047150,36100,36150,36200,36100,551
20230822,135400,19991132100,36150,36050,36150,36050,1204
20230822,135300,19947685600,36100,36050,36100,36050,887
20230822,135200,19915706050,36050,36100,36100,36050,440
20230822,135100,19899831000,36100,36150,36200,36100,926
20230822,135000,19866361950,36150,36200,36300,36150,1224
20230822,134900,19822040050,36200,36200,36300,36200,329
20230822,134800,19810128150,36200,36100,36200,36050,826
20230822,134700,19780277650,36100,36200,36200,36100,554
20230822,134600,19760257200,36150,36200,36200,36150,858
20230822,134500,19729223600,36200,36250,36400,36200,771
20230822,134400,19701270350,36300,36250,36300,36200,2456
20230822,134300,19612335900,36200,36400,36400,36200,3984
20230822,134200,19467896650,36450,36350,36450,36300,1055
20230822,134100,19429518350,36300,36300,36350,36300,80
20230822,134000,19426614050,36300,36300,36350,36300,95
20230822,133900,19423164050,36300,36300,36350,36250,745
20230822,133800,19396119600,36250,36300,36300,36250,510
20230822,133700,19377624550,36300,36350,36350,36300,499
20230822,133600,19359504550,36400,36350,36450,36350,478
20230822,133500,19342095950,36350,36400,36400,36350,549
20230822,133400,19322136350,36400,36450,36500,36400,439
20230822,133300,19306149100,36450,36500,36550,36450,585
20230822,133200,19284784900,36500,36450,36500,36450,610
20230822,133100,19262542200,36450,36400,36500,36400,1011
20230822,133000,19225678850,36450,36450,36550,36450,991
20230822,132900,19189511500,36400,36250,36400,36250,689
20230822,132800,19164501450,36250,36250,36300,36250,341
20230822,132700,19152139950,36250,36150,36250,36150,864
20230822,132600,19120852400,36200,36200,36200,36150,1146
20230822,132500,19079396700,36150,36200,36250,36150,1588
20230822,132400,19021908800,36200,36200,36250,36150,345
20230822,132300,19009418600,36150,36300,36300,36150,3191
20230822,132200,18893776850,36300,36350,36400,36300,370
20230822,132100,18880323200,36350,36300,36350,36250,1310
20230822,132000,18832755500,36300,36300,36350,36250,766
20230822,131900,18804944500,36300,36300,36350,36250,1029
20230822,131800,18767589800,36350,36400,36400,36300,266
20230822,131700,18757919950,36400,36300,36450,36300,690
20230822,131600,18732832000,36300,36450,36450,36300,2866
20230822,131500,18628702300,36450,36500,36500,36400,2204
20230822,131400,18548370700,36500,36550,36600,36500,1214
20230822,131300,18503998800,36600,36550,36600,36550,1196
20230822,131200,18460275700,36600,36700,36700,36550,898
20230822,131100,18427401600,36600,36650,36700,36600,347
20230822,131000,18414683200,36650,36600,36700,36500,260
20230822,130900,18405163850,36650,36600,36650,36500,3084
20230822,130800,18292229050,36650,36550,36650,36550,1556
20230822,130700,18235292500,36550,36550,36550,36450,556
20230822,130600,18215001550,36650,36550,36650,36450,837
20230822,130500,18184402600,36600,36650,36700,36450,1701
20230822,130400,18122238150,36650,36750,36800,36650,1726
20230822,130300,18058858300,36800,36750,36850,36750,4935
20230822,130200,17877256850,36750,36700,36750,36650,7920
20230822,130100,17586431750,36700,36650,36700,36600,2948
20230822,130000,17478402600,36650,36550,36650,36550,2516
20230822,125900,17386370300,36550,36600,36600,36550,1022
20230822,125800,17349003800,36600,36550,36600,36400,3736
20230822,125700,17212681950,36550,36500,36550,36450,442
20230822,125600,17196543300,36550,36550,36550,36500,877
20230822,125500,17164513200,36550,36500,36550,36500,759
20230822,125400,17136775500,36550,36600,36600,36500,1281
20230822,125300,17089945500,36550,36550,36600,36500,1620
20230822,125200,17030725850,36550,36450,36550,36450,1461
20230822,125100,16977393950,36500,36400,36500,36400,1421
20230822,125000,16925589250,36450,36350,36450,36350,1238
20230822,124900,16880542700,36400,36300,36400,36300,1016
20230822,124800,16843597150,36300,36350,36350,36300,365
20230822,124700,16830333150,36300,36350,36350,36300,454
20230822,124600,16813849950,36350,36400,36400,36350,222
20230822,124500,16805773450,36400,36300,36400,36300,1153
20230822,124400,16763913450,36300,36300,36300,36250,349
20230822,124300,16751248700,36250,36250,36250,36200,732
20230822,124200,16724729550,36250,36250,36250,36200,529
20230822,124100,16705569750,36250,36250,36300,36250,279
20230822,124000,16695455500,36250,36200,36300,36200,522
20230822,123900,16676538400,36200,36200,36200,36200,356
20230822,123800,16663651200,36200,36150,36250,36150,214
20230822,123700,16655904750,36250,36250,36300,36150,507
20230822,123600,16637540300,36250,36300,36300,36250,485
20230822,123500,16619941850,36300,36300,36300,36250,455
20230822,123400,16603426650,36300,36350,36400,36250,171
20230822,123300,16597212050,36250,36350,36400,36250,843
20230822,123200,16566592050,36350,36350,36400,36300,1369
20230822,123100,16516867850,36350,36450,36500,36350,395
20230822,123000,16502483450,36450,36500,36550,36450,1765
20230822,122900,16438103850,36500,36650,36700,36500,3422
20230822,122800,16312735950,36650,36450,36650,36450,13904
20230822,122700,15805156250,36450,36400,36450,36350,1815
20230822,122600,15739079100,36400,36350,36400,36350,53
20230822,122500,15737152000,36350,36350,36400,36350,223
20230822,122400,15729037250,36350,36400,36400,36350,1554
20230822,122300,15672498250,36400,36350,36400,36300,510
20230822,122200,15653949700,36300,36200,36400,36200,3248
20230822,122100,15536147050,36150,36100,36150,36000,1507
20230822,122000,15481789300,36100,36100,36150,36050,992
20230822,121900,15446003150,36100,36150,36150,36100,73
20230822,121800,15443367350,36100,36150,36150,36100,437
20230822,121700,15427581950,36200,36200,36200,36150,459
20230822,121600,15410978900,36200,36200,36200,36200,611
20230822,121500,15388860700,36250,36200,36250,36200,279
20230822,121400,15378758000,36200,36150,36250,36150,582
20230822,121300,15357691050,36200,36200,36200,36200,205
20230822,121200,15350270050,36200,36200,36200,36150,519
20230822,121100,15331488350,36200,36200,36200,36200,635
20230822,121000,15308501350,36250,36250,36300,36200,529
20230822,120900,15289325800,36300,36250,36300,36250,139
20230822,120800,15284284150,36250,36250,36300,36250,331
20230822,120700,15272272400,36200,36250,36250,36200,306
20230822,120600,15261189150,36250,36250,36250,36200,272
20230822,120500,15251336900,36250,36250,36300,36250,341
20230822,120400,15238966300,36250,36150,36250,36150,680
20230822,120300,15214358450,36150,36150,36150,36150,370
20230822,120200,15200982950,36150,36100,36150,36100,596
20230822,120100,15179446750,36100,36150,36150,36100,301
20230822,120000,15168578450,36150,36050,36150,36050,852
20230822,115900,15137844250,36050,36050,36100,36000,1495
20230822,115800,15083946200,36000,36050,36050,36000,603
20230822,115700,15062209400,36100,36050,36100,36050,61
20230822,115600,15060010300,36000,36100,36150,36000,1507
20230822,115500,15005651050,36150,36100,36150,36050,854
20230822,115400,14974815550,36050,36100,36100,36000,1850
20230822,115300,14908128650,36100,36150,36150,36100,152
20230822,115200,14902641350,36100,36100,36150,36100,222
20230822,115100,14894619200,36150,36150,36200,36150,300
20230822,115000,14883773650,36200,36150,36200,36150,31
20230822,114900,14882652950,36150,36100,36150,36100,232
20230822,114800,14874271150,36150,36100,36150,36100,185
20230822,114700,14867585300,36100,36200,36200,36100,219
20230822,114600,14859669050,36150,36150,36150,36150,170
20230822,114500,14853523550,36150,36250,36250,36150,907
20230822,114400,14820707350,36150,36150,36200,36150,525
20230822,114300,14801724400,36150,36200,36200,36150,347
20230822,114200,14789163300,36250,36300,36300,36250,166
20230822,114100,14783139650,36300,36350,36400,36300,163
20230822,114000,14777212950,36350,36250,36400,36250,481
20230822,113900,14759738550,36250,36300,36300,36200,1065
20230822,113800,14721138400,36300,36150,36300,36150,606
20230822,113700,14699178700,36150,36150,36200,36100,1321
20230822,113600,14651401900,36100,36100,36100,36000,1286
20230822,113500,14605016250,36100,36200,36200,36100,484
20230822,113400,14587521100,36150,36200,36200,36150,316
20230822,113300,14576090200,36200,36200,36250,36200,213
20230822,113200,14568379500,36200,36200,36250,36100,2217
20230822,113100,14488285350,36200,36250,36250,36150,1623
20230822,113000,14429559750,36250,36200,36250,36200,659
20230822,112900,14405700300,36200,36200,36200,36150,643
20230822,112800,14382426200,36200,36300,36300,36200,776
20230822,112700,14354293500,36300,36300,36300,36300,293
20230822,112600,14343657600,36300,36400,36400,36250,1111
20230822,112500,14303297000,36400,36400,36400,36250,1340
20230822,112400,14254625100,36400,36450,36450,36400,958
20230822,112300,14219721800,36450,36450,36500,36400,2225
20230822,112200,14138617250,36450,36500,36500,36400,2170
20230822,112100,14059551200,36500,36450,36500,36400,2399
20230822,112000,13972104150,36450,36500,36500,36400,1776
20230822,111900,13907353000,36500,36500,36500,36400,1575
20230822,111800,13849930900,36450,36250,36500,36250,7679
20230822,111700,13570529850,36250,36350,36350,36200,506
20230822,111600,13552165500,36350,36300,36350,36300,627
20230822,111500,13529402850,36300,36200,36400,36200,5646
20230822,111400,13324273050,36200,36150,36250,36150,1375
20230822,111300,13274486150,36150,36150,36200,36150,537
20230822,111200,13255066050,36200,36200,36250,36200,515
20230822,111100,13236417550,36200,36200,36250,36200,427
20230822,111000,13220947800,36250,36250,36250,36200,1806
20230822,110900,13155480500,36250,36200,36250,36200,415
20230822,110800,13140440750,36150,36050,36250,36000,3476
20230822,110700,13015007650,36000,36100,36100,36000,853
20230822,110600,12984249200,36150,36200,36200,36150,380
20230822,110500,12970503300,36200,36150,36200,36100,1111
20230822,110400,12930337350,36150,36200,36200,36150,674
20230822,110300,12905971750,36200,36150,36200,36100,1205
20230822,110200,12862372600,36050,36050,36150,36000,3117
20230822,110100,12749976550,36050,36000,36050,36000,854
20230822,110000,12719207800,36000,35900,36000,35850,925
20230822,105900,12685966000,35900,35750,35900,35750,930
20230822,105800,12652616250,35800,35850,35850,35750,472
20230822,105700,12635719900,35850,35850,35900,35850,365
20230822,105600,12622630850,35900,35750,35900,35750,531
20230822,105500,12603634550,35750,35850,35900,35750,921
20230822,105400,12570697650,35900,35850,35950,35750,2710
20230822,105300,12473608100,35850,35900,35900,35850,2642
20230822,105200,12378887250,35850,35900,35950,35850,320
20230822,105100,12367391800,35900,35950,35950,35850,1421
20230822,105000,12316376700,35900,35950,35950,35900,664
20230822,104900,12292517300,35950,35950,35950,35950,335
20230822,104800,12280474050,36000,35950,36000,35950,964
20230822,104700,12245805350,36000,36050,36050,35900,1832
20230822,104600,12179913800,36050,36050,36100,36000,2163
20230822,104500,12102013900,36000,36050,36100,36000,268
20230822,104400,12092356050,36050,36050,36100,36000,1337
20230822,104300,12044172350,36050,36150,36150,36050,872
20230822,104200,12012703100,36100,36100,36200,36050,1195
20230822,104100,11969537650,36100,36250,36250,36100,429
20230822,104000,11954029400,36200,36200,36300,36100,1537
20230822,103900,11898402900,36150,36350,36350,36150,2476
20230822,103800,11808614650,36350,36450,36450,36300,2641
20230822,103700,11712498450,36450,36500,36500,36400,4171
20230822,103600,11560460950,36500,36400,36500,36250,5307
20230822,103500,11367187550,36400,36500,36500,36300,9213
20230822,103400,11031512800,36500,36150,36500,36150,16951
20230822,103300,10415435350,36150,36100,36150,36050,1957
20230822,103200,10344765500,36050,36150,36150,36050,1585
20230822,103100,10287579800,36150,36200,36200,36100,4545
20230822,103000,10123130700,36200,36100,36250,36100,8362
20230822,102900,9820586100,36100,35950,36100,35850,5587
20230822,102800,9619519550,35750,35800,35950,35700,4672
20230822,102700,9452082150,35800,35800,35800,35700,953
20230822,102600,9417973100,35750,35700,35750,35700,527
20230822,102500,9399144950,35700,35750,35750,35650,334
20230822,102400,9387224000,35750,35750,35750,35650,834
20230822,102300,9357414200,35800,35650,35800,35650,4297
20230822,102200,9203943350,35650,35700,35700,35600,1673
20230822,102100,9144233550,35800,35650,35800,35650,1822
20230822,102000,9079162150,35600,35500,35600,35450,984
20230822,101900,9044204500,35450,35600,35600,35450,1836
20230822,101800,8979041000,35600,35650,35650,35600,1322
20230822,101700,8931970600,35700,35650,35700,35600,608
20230822,101600,8910289550,35650,35650,35700,35650,757
20230822,101500,8883278350,35650,35750,35750,35650,949
20230822,101400,8849385150,35700,35700,35750,35700,992
20230822,101300,8813943850,35700,35800,35800,35700,1217
20230822,101200,8770427950,35800,35800,35800,35700,888
20230822,101100,8738655450,35800,35850,35850,35650,1072
20230822,101000,8700288650,35850,35550,35850,35500,2126
20230822,100900,8624328000,35550,35500,35550,35500,750
20230822,100800,8597686700,35500,35500,35550,35450,478
20230822,100700,8580723100,35500,35450,35500,35450,672
20230822,100600,8556892350,35500,35450,35500,35450,663
20230822,100500,8533367350,35450,35500,35500,35450,194
20230822,100400,8526488450,35500,35550,35550,35450,502
20230822,100300,8508669700,35550,35450,35600,35450,1210
20230822,100200,8465710150,35500,35400,35500,35400,547
20230822,100100,8446331250,35400,35350,35400,35350,829
20230822,100000,8417004050,35400,35450,35500,35350,1747
20230822,095900,8355162650,35450,35550,35550,35450,629
20230822,095800,8332849850,35500,35600,35600,35500,679
20230822,095700,8308715550,35550,35600,35650,35450,2205
20230822,095600,8230296500,35550,35550,35550,35450,407
20230822,095500,8215862050,35550,35600,35600,35450,571
20230822,095400,8195575250,35550,35450,35600,35400,1527
20230822,095300,8141282750,35450,35450,35600,35400,1142
20230822,095200,8100778700,35450,35400,35450,35350,2381
20230822,095100,8016481350,35400,35400,35450,35400,1308
20230822,095000,7970171000,35450,35500,35550,35350,3797
20230822,094900,7835610050,35500,35550,35650,35500,1082
20230822,094800,7797142900,35550,35600,35600,35500,3031
20230822,094700,7689390350,35650,35650,35700,35600,1841
20230822,094600,7623801700,35650,35700,35750,35650,1084
20230822,094500,7585126000,35750,35800,35850,35700,1282
20230822,094400,7539253650,35800,35850,35850,35800,852
20230822,094300,7508720100,35850,35850,36050,35800,1571
20230822,094200,7452318600,36050,35650,36050,35650,3732
20230822,094100,7318163650,35600,35700,35700,35600,3479
20230822,094000,7194150350,35700,35750,35850,35700,1234
20230822,093900,7150045550,35700,35800,35850,35700,2850
20230822,093800,7048074500,35800,35900,35950,35650,6483
20230822,093700,6815786800,35900,36200,36200,35900,4778
20230822,093600,6643535600,36150,36200,36250,36100,11210
20230822,093500,6237801300,36250,36200,36350,36100,5575
20230822,093400,6035776650,36200,36100,36200,35950,9034
20230822,093300,5709306350,36100,36200,36300,36000,6737
20230822,093200,5465347300,36200,35800,36250,35800,16069
20230822,093100,4885331850,35800,36000,36000,35650,4104
20230822,093000,4738024150,36000,35700,36000,35550,5305
20230822,092900,4547705750,35700,35700,35850,35550,5817
20230822,092800,4339990100,35800,35800,36250,35700,10944
20230822,092700,3945978850,35800,35700,35900,35650,9464
20230822,092600,3607419400,35700,35450,35700,35400,4749
20230822,092500,3438523450,35450,35100,35450,35000,4478
20230822,092400,3280681850,35000,34700,35100,34650,3197
20230822,092300,3169231300,34700,34700,34850,34650,3494
20230822,092200,3047804150,34750,34700,34750,34600,3784
20230822,092100,2916647050,34650,34700,34700,34650,1698
20230822,092000,2857769100,34650,34800,34850,34650,1855
20230822,091900,2793351450,34750,34850,34850,34750,1460
20230822,091800,2742556700,34850,34700,34850,34650,2324
20230822,091700,2661768950,34750,34750,34850,34750,877
20230822,091600,2631289450,34850,34850,34950,34750,2630
20230822,091500,2539727500,34850,34850,34850,34800,1029
20230822,091400,2503899250,34850,35000,35000,34800,1750
20230822,091300,2442832200,35000,35050,35100,34950,1610
20230822,091200,2386477050,35050,35100,35200,35000,1458
20230822,091100,2335343750,35100,35100,35150,35000,1051
20230822,091000,2298489250,35000,35350,35400,34950,3805
20230822,090900,2164598900,35400,35150,35400,35150,4045
20230822,090800,2021892350,35150,34600,35150,34600,2995
20230822,090700,1917173850,34700,34500,34700,34450,1684
20230822,090600,1858970650,34500,34450,34650,34300,4295
20230822,090500,1711261400,34400,34550,34600,34400,4688
20230822,090400,1549581400,34550,34600,34600,34450,3080
20230822,090300,1443258250,34450,34450,34600,34150,12437
20230822,090200,1016536550,34450,34650,34800,34300,9598
20230822,090100,685482000,34650,34650,35000,34600,4284
20230822,090000,536328900,35000,34900,35000,34300,15463