KissMeData/047310/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191800,255954201260,11500,11500,11500,11500,514202
20230822,191700,255954201260,11500,11500,11500,11500,0
20230822,191600,255954201260,11500,11500,11500,11500,0
20230822,191500,255954201260,11500,11500,11500,11500,0
20230822,191400,255954201260,11500,11500,11500,11500,0
20230822,191300,255954201260,11500,11500,11500,11500,0
20230822,191200,255954201260,11500,11500,11500,11500,0
20230822,191100,255954201260,11500,11500,11500,11500,0
20230822,191000,255954201260,11500,11500,11500,11500,0
20230822,190900,255954201260,11500,11500,11500,11500,0
20230822,190800,255954201260,11500,11500,11500,11500,0
20230822,190700,255954201260,11500,11500,11500,11500,0
20230822,190600,255954201260,11500,11500,11500,11500,0
20230822,190500,255954201260,11500,11500,11500,11500,0
20230822,190400,255954201260,11500,11500,11500,11500,0
20230822,190300,255954201260,11500,11500,11500,11500,0
20230822,190200,255954201260,11500,11500,11500,11500,0
20230822,190100,255954201260,11500,11500,11500,11500,0
20230822,190000,255954201260,11500,11500,11500,11500,0
20230822,185900,255954201260,11500,11500,11500,11500,0
20230822,185800,255954201260,11500,11500,11500,11500,0
20230822,185700,255954201260,11500,11500,11500,11500,0
20230822,185600,255954201260,11500,11500,11500,11500,0
20230822,185500,255954201260,11500,11500,11500,11500,0
20230822,185400,255954201260,11500,11500,11500,11500,0
20230822,185300,255954201260,11500,11500,11500,11500,0
20230822,185200,255954201260,11500,11500,11500,11500,0
20230822,185100,255954201260,11500,11500,11500,11500,0
20230822,185000,255954201260,11500,11500,11500,11500,0
20230822,184900,255954201260,11500,11500,11500,11500,0
20230822,184800,255954201260,11500,11500,11500,11500,514202
20230822,184700,255954201260,11500,11500,11500,11500,0
20230822,184600,255954201260,11500,11500,11500,11500,0
20230822,184500,255954201260,11500,11500,11500,11500,0
20230822,184400,255954201260,11500,11500,11500,11500,0
20230822,184300,255954201260,11500,11500,11500,11500,0
20230822,184200,255954201260,11500,11500,11500,11500,0
20230822,184100,255954201260,11500,11500,11500,11500,0
20230822,184000,255954201260,11500,11500,11500,11500,0
20230822,183900,255954201260,11500,11500,11500,11500,0
20230822,183800,255954201260,11500,11500,11500,11500,0
20230822,183700,255954201260,11500,11500,11500,11500,0
20230822,183600,255954201260,11500,11500,11500,11500,0
20230822,183500,255954201260,11500,11500,11500,11500,0
20230822,183400,255954201260,11500,11500,11500,11500,0
20230822,183300,255954201260,11500,11500,11500,11500,0
20230822,183200,255954201260,11500,11500,11500,11500,0
20230822,183100,255954201260,11500,11500,11500,11500,0
20230822,183000,255954201260,11500,11500,11500,11500,0
20230822,182900,255954201260,11500,11500,11500,11500,0
20230822,182800,255954201260,11500,11500,11500,11500,0
20230822,182700,255954201260,11500,11500,11500,11500,0
20230822,182600,255954201260,11500,11500,11500,11500,0
20230822,182500,255954201260,11500,11500,11500,11500,0
20230822,182400,255954201260,11500,11500,11500,11500,0
20230822,182300,255954201260,11500,11500,11500,11500,0
20230822,182200,255954201260,11500,11500,11500,11500,0
20230822,182100,255954201260,11500,11500,11500,11500,0
20230822,182000,255954201260,11500,11500,11500,11500,0
20230822,181900,255954201260,11500,11500,11500,11500,0
20230822,181800,255954201260,11500,11500,11500,11500,514202
20230822,181700,255954201260,11500,11500,11500,11500,0
20230822,181600,255954201260,11500,11500,11500,11500,0
20230822,181500,255954201260,11500,11500,11500,11500,0
20230822,181400,255954201260,11500,11500,11500,11500,0
20230822,181300,255954201260,11500,11500,11500,11500,0
20230822,181200,255954201260,11500,11500,11500,11500,0
20230822,181100,255954201260,11500,11500,11500,11500,0
20230822,181000,255954201260,11500,11500,11500,11500,0
20230822,180900,255954201260,11500,11500,11500,11500,0
20230822,180800,255954201260,11500,11500,11500,11500,0
20230822,180700,255954201260,11500,11500,11500,11500,0
20230822,180600,255954201260,11500,11500,11500,11500,0
20230822,180500,255954201260,11500,11500,11500,11500,0
20230822,180400,255954201260,11500,11500,11500,11500,0
20230822,180300,255954201260,11500,11500,11500,11500,0
20230822,180200,255954201260,11500,11500,11500,11500,0
20230822,180100,255954201260,11500,11500,11500,11500,0
20230822,180000,255954201260,11500,11500,11500,11500,0
20230822,175900,255954201260,11500,11500,11500,11500,0
20230822,175800,255954201260,11500,11500,11500,11500,0
20230822,175700,255954201260,11500,11500,11500,11500,0
20230822,175600,255954201260,11500,11500,11500,11500,0
20230822,175500,255954201260,11500,11500,11500,11500,0
20230822,175400,255954201260,11500,11500,11500,11500,0
20230822,175300,255954201260,11500,11500,11500,11500,0
20230822,175200,255954201260,11500,11500,11500,11500,0
20230822,175100,255954201260,11500,11500,11500,11500,0
20230822,175000,255954201260,11500,11500,11500,11500,0
20230822,174900,255954201260,11500,11500,11500,11500,0
20230822,174800,255954201260,11500,11500,11500,11500,514202
20230822,174700,255954201260,11500,11500,11500,11500,0
20230822,174600,255954201260,11500,11500,11500,11500,0
20230822,174500,255954201260,11500,11500,11500,11500,0
20230822,174400,255954201260,11500,11500,11500,11500,0
20230822,174300,255954201260,11500,11500,11500,11500,0
20230822,174200,255954201260,11500,11500,11500,11500,0
20230822,174100,255954201260,11500,11500,11500,11500,0
20230822,174000,255954201260,11500,11500,11500,11500,0
20230822,173900,255954201260,11500,11500,11500,11500,0
20230822,173800,255954201260,11500,11500,11500,11500,0
20230822,173700,255954201260,11500,11500,11500,11500,0
20230822,173600,255954201260,11500,11500,11500,11500,0
20230822,173500,255954201260,11500,11500,11500,11500,0
20230822,173400,255954201260,11500,11500,11500,11500,0
20230822,173300,255954201260,11500,11500,11500,11500,0
20230822,173200,255954201260,11500,11500,11500,11500,0
20230822,173100,255954201260,11500,11500,11500,11500,0
20230822,173000,255954201260,11500,11500,11500,11500,0
20230822,172900,255954201260,11500,11500,11500,11500,0
20230822,172800,255954201260,11500,11500,11500,11500,0
20230822,172700,255954201260,11500,11500,11500,11500,0
20230822,172600,255954201260,11500,11500,11500,11500,0
20230822,172500,255954201260,11500,11500,11500,11500,0
20230822,172400,255954201260,11500,11500,11500,11500,0
20230822,172300,255954201260,11500,11500,11500,11500,0
20230822,172200,255954201260,11500,11500,11500,11500,0
20230822,172100,255954201260,11500,11500,11500,11500,0
20230822,172000,255954201260,11500,11500,11500,11500,0
20230822,171900,255954201260,11500,11500,11500,11500,0
20230822,171800,255954201260,11500,11500,11500,11500,514202
20230822,171700,255954201260,11500,11500,11500,11500,0
20230822,171600,255954201260,11500,11500,11500,11500,0
20230822,171500,255954201260,11500,11500,11500,11500,0
20230822,171400,255954201260,11500,11500,11500,11500,0
20230822,171300,255954201260,11500,11500,11500,11500,0
20230822,171200,255954201260,11500,11500,11500,11500,0
20230822,171100,255954201260,11500,11500,11500,11500,0
20230822,171000,255954201260,11500,11500,11500,11500,0
20230822,170900,255954201260,11500,11500,11500,11500,0
20230822,170800,255954201260,11500,11500,11500,11500,0
20230822,170700,255954201260,11500,11500,11500,11500,0
20230822,170600,255954201260,11500,11500,11500,11500,0
20230822,170500,255954201260,11500,11500,11500,11500,0
20230822,170400,255954201260,11500,11500,11500,11500,0
20230822,170300,255954201260,11500,11500,11500,11500,0
20230822,170200,255954201260,11500,11500,11500,11500,0
20230822,170100,255954201260,11500,11500,11500,11500,0
20230822,170000,255954201260,11500,11500,11500,11500,0
20230822,165900,255954201260,11500,11500,11500,11500,0
20230822,165800,255954201260,11500,11500,11500,11500,0
20230822,165700,255954201260,11500,11500,11500,11500,0
20230822,165600,255954201260,11500,11500,11500,11500,0
20230822,165500,255954201260,11500,11500,11500,11500,0
20230822,165400,255954201260,11500,11500,11500,11500,0
20230822,165300,255954201260,11500,11500,11500,11500,0
20230822,165200,255954201260,11500,11500,11500,11500,0
20230822,165100,255954201260,11500,11500,11500,11500,0
20230822,165000,255954201260,11500,11500,11500,11500,0
20230822,164900,255954201260,11500,11500,11500,11500,0
20230822,164800,255954201260,11500,11500,11500,11500,514202
20230822,164700,255954201260,11500,11500,11500,11500,0
20230822,164600,255954201260,11500,11500,11500,11500,0
20230822,164500,255954201260,11500,11500,11500,11500,0
20230822,164400,255954201260,11500,11500,11500,11500,0
20230822,164300,255954201260,11500,11500,11500,11500,0
20230822,164200,255954201260,11500,11500,11500,11500,0
20230822,164100,255954201260,11500,11500,11500,11500,0
20230822,164000,255954201260,11500,11500,11500,11500,0
20230822,163900,255954201260,11500,11500,11500,11500,0
20230822,163800,255954201260,11500,11500,11500,11500,0
20230822,163700,255954201260,11500,11500,11500,11500,0
20230822,163600,255954201260,11500,11500,11500,11500,0
20230822,163500,255954201260,11500,11500,11500,11500,0
20230822,163400,255954201260,11500,11500,11500,11500,0
20230822,163300,255954201260,11500,11500,11500,11500,0
20230822,163200,255954201260,11500,11500,11500,11500,0
20230822,163100,255954201260,11500,11500,11500,11500,0
20230822,163000,255954201260,11500,11500,11500,11500,0
20230822,162900,255954201260,11500,11500,11500,11500,0
20230822,162800,255954201260,11500,11500,11500,11500,0
20230822,162700,255954201260,11500,11500,11500,11500,0
20230822,162600,255954201260,11500,11500,11500,11500,0
20230822,162500,255954201260,11500,11500,11500,11500,0
20230822,162400,255954201260,11500,11500,11500,11500,0
20230822,162300,255954201260,11500,11500,11500,11500,0
20230822,162200,255954201260,11500,11500,11500,11500,0
20230822,162100,255954201260,11500,11500,11500,11500,0
20230822,162000,255954201260,11500,11500,11500,11500,0
20230822,161900,255954201260,11500,11500,11500,11500,0
20230822,161800,255954201260,11500,11500,11500,11500,514202
20230822,161700,255954201260,11500,11500,11500,11500,0
20230822,161600,255954201260,11500,11500,11500,11500,0
20230822,161500,255954201260,11500,11500,11500,11500,0
20230822,161400,255954201260,11500,11500,11500,11500,0
20230822,161300,255954201260,11500,11500,11500,11500,0
20230822,161200,255954201260,11500,11500,11500,11500,0
20230822,161100,255954201260,11500,11500,11500,11500,0
20230822,161000,255954201260,11500,11500,11500,11500,0
20230822,160900,255954201260,11500,11500,11500,11500,0
20230822,160800,255954201260,11500,11500,11500,11500,0
20230822,160700,255954201260,11500,11500,11500,11500,0
20230822,160600,255954201260,11500,11500,11500,11500,0
20230822,160500,255954201260,11500,11500,11500,11500,0
20230822,160400,255954201260,11500,11500,11500,11500,0
20230822,160300,255954201260,11500,11500,11500,11500,0
20230822,160200,255954201260,11500,11500,11500,11500,0
20230822,160100,255954201260,11500,11500,11500,11500,0
20230822,160000,255954201260,11500,11500,11500,11500,0
20230822,155900,255954201260,11500,11500,11500,11500,0
20230822,155800,255954201260,11500,11500,11500,11500,0
20230822,155700,255954201260,11500,11500,11500,11500,0
20230822,155600,255954201260,11500,11500,11500,11500,0
20230822,155500,255954201260,11500,11500,11500,11500,0
20230822,155400,255954201260,11500,11500,11500,11500,0
20230822,155300,255954201260,11500,11500,11500,11500,0
20230822,155200,255954201260,11500,11500,11500,11500,0
20230822,155100,255954201260,11500,11500,11500,11500,0
20230822,155000,255954201260,11500,11500,11500,11500,0
20230822,154900,255954201260,11500,11500,11500,11500,0
20230822,154800,255954201260,11500,11500,11500,11500,514202
20230822,154700,255954201260,11500,11500,11500,11500,0
20230822,154600,255954201260,11500,11500,11500,11500,0
20230822,154500,255954201260,11500,11500,11500,11500,0
20230822,154400,255954201260,11500,11500,11500,11500,0
20230822,154300,255954201260,11500,11500,11500,11500,0
20230822,154200,255954201260,11500,11500,11500,11500,0
20230822,154100,255954201260,11500,11500,11500,11500,0
20230822,154000,255954201260,11500,11500,11500,11500,0
20230822,153900,255954201260,11500,11500,11500,11500,0
20230822,153800,255954201260,11500,11500,11500,11500,0
20230822,153700,255954201260,11500,11500,11500,11500,0
20230822,153600,255954201260,11500,11500,11500,11500,0
20230822,153500,255954201260,11500,11500,11500,11500,0
20230822,153400,255954201260,11500,11500,11500,11500,0
20230822,153300,255954201260,11500,11500,11500,11500,0
20230822,153200,255954201260,11500,11500,11500,11500,514202
20230822,153100,250040878260,10580,10580,10580,10580,0
20230822,153000,250040878260,10580,10580,10580,10580,0
20230822,152900,250040878260,10580,10580,10580,10580,0
20230822,152800,250040878260,10580,10580,10580,10580,0
20230822,152700,250040878260,10580,10580,10580,10580,0
20230822,152600,250040878260,10580,10580,10580,10580,0
20230822,152500,250040878260,10580,10580,10580,10580,0
20230822,152400,250040878260,10580,10580,10580,10580,0
20230822,152300,250040878260,10580,10580,10580,10580,0
20230822,152200,250040878260,10580,10580,10580,10580,0
20230822,152100,250040878260,10580,10580,10580,10580,0
20230822,152000,250040878260,10580,10580,10580,10580,0
20230822,151900,250040878260,10580,10330,10600,10310,178808
20230822,151800,248175356490,10340,10380,10390,10290,104426
20230822,151700,247095463940,10390,10340,10430,10280,136224
20230822,151600,245683833580,10340,10240,10380,10230,125459
20230822,151500,244391134480,10260,10400,10480,10210,215322
20230822,151400,242162476340,10420,10470,10500,10210,317382
20230822,151300,238880266890,10480,10800,10830,10460,265091
20230822,151200,236061298800,10800,10810,10990,10700,163723
20230822,151100,234283270370,10810,10990,11100,10730,311671
20230822,151000,230866333730,10980,10920,11200,10920,285907
20230822,150900,227714936360,10930,10910,10940,10580,337156
20230822,150800,224075941580,10910,11070,11450,10780,652683
20230822,150700,216773315250,11080,10840,11200,10790,534273
20230822,150600,210888926110,10840,10760,10850,10700,264559
20230822,150500,208035167700,10760,10690,10790,10610,197555
20230822,150400,205925107290,10690,10780,10800,10630,310497
20230822,150300,202584233100,10780,10620,10800,10530,354145
20230822,150200,198801328400,10620,10440,10700,10420,155609
20230822,150100,197159584210,10450,10600,10760,10360,254093
20230822,150000,194487957000,10600,10330,10700,10310,311621
20230822,145900,191198537550,10330,10200,10350,10190,80285
20230822,145800,190373493950,10190,10200,10260,10170,43875
20230822,145700,189925126800,10210,10170,10240,10120,59887
20230822,145600,189316734280,10190,10330,10400,10170,115646
20230822,145500,188130053260,10320,10180,10390,10100,122392
20230822,145400,186875487900,10150,10190,10210,10080,97505
20230822,145300,185885616210,10190,10400,10420,10110,182864
20230822,145200,184005927580,10380,10690,10770,10280,351943
20230822,145100,180283375430,10690,10200,10690,10200,355866
20230822,145000,176565450180,10190,10170,10220,10140,157860
20230822,144900,174957402820,10180,10040,10190,10010,99551
20230822,144800,173948945400,10020,10100,10140,10010,81711
20230822,144700,173124058140,10090,9920,10130,9920,111507
20230822,144600,172002754520,9930,9930,9930,9910,6574
20230822,144500,171937537260,9920,9880,9920,9880,22529
20230822,144400,171714435620,9880,9920,9920,9880,14405
20230822,144300,171571806620,9920,9940,9960,9910,6594
20230822,144200,171506274510,9950,9970,9970,9920,21052
20230822,144100,171296875870,9970,9890,10000,9890,30652
20230822,144000,170991672190,9880,9910,9920,9880,10335
20230822,143900,170889402270,9910,9890,9920,9890,11773
20230822,143800,170772752860,9910,9900,9930,9880,21576
20230822,143700,170558840070,9880,9910,9910,9870,11303
20230822,143600,170447079850,9910,9860,9920,9840,21714
20230822,143500,170232740640,9860,9890,9890,9850,22771
20230822,143400,170008113740,9900,9880,9900,9860,14151
20230822,143300,169868182730,9880,9890,9900,9850,14058
20230822,143200,169729358550,9890,9850,9910,9850,13065
20230822,143100,169600330110,9860,9840,9860,9830,10665
20230822,143000,169495340620,9840,9850,9870,9830,21086
20230822,142900,169287719550,9860,9830,9860,9820,19658
20230822,142800,169094315040,9840,9830,9840,9800,40201
20230822,142700,168699617420,9830,9850,9860,9810,37978
20230822,142600,168326142780,9850,9910,9920,9830,49796
20230822,142500,167835327970,9920,9890,9930,9870,30652
20230822,142400,167532062270,9900,10000,10010,9900,62372
20230822,142300,166911715960,10010,10040,10040,9990,28716
20230822,142200,166624093270,10050,10070,10070,9980,31387
20230822,142100,166309924040,10080,10090,10120,10050,36318
20230822,142000,165943954100,10090,10080,10150,10040,62733
20230822,141900,165309410810,10050,10020,10100,9980,46196
20230822,141800,164846056470,10030,10010,10060,9980,31947
20230822,141700,164525793330,10000,10080,10100,9980,78165
20230822,141600,163740302250,10080,10100,10180,10030,80575
20230822,141500,162924842550,10100,9980,10100,9950,81244
20230822,141400,162108781000,9980,10000,10010,9960,19639
20230822,141300,161912758180,10000,9970,10010,9960,22467
20230822,141200,161688231510,9970,10020,10020,9960,33327
20230822,141100,161355196490,10020,9960,10040,9960,43927
20230822,141000,160915694910,9960,10000,10010,9940,25891
20230822,140900,160656976650,10000,9980,10000,9950,39004
20230822,140800,160267542590,9980,9900,9980,9900,21672
20230822,140700,160051727620,9910,9900,9930,9900,9146
20230822,140600,159961074110,9900,9910,9930,9880,5689
20230822,140500,159904755710,9930,9890,9940,9880,25869
20230822,140400,159648084660,9900,9900,9930,9870,14906
20230822,140300,159500314460,9900,9860,9910,9860,8016
20230822,140200,159421135690,9860,9910,9910,9850,6654
20230822,140100,159355473670,9900,9850,9900,9850,11902
20230822,140000,159237947000,9850,9880,9890,9850,12110
20230822,135900,159118523120,9890,9870,9910,9860,8757
20230822,135800,159031920570,9870,9890,9890,9850,13586
20230822,135700,158897847470,9880,9880,9920,9880,18285
20230822,135600,158716869920,9880,9890,9900,9860,14706
20230822,135500,158571673170,9890,9840,9900,9820,15561
20230822,135400,158418329650,9840,9850,9870,9820,19731
20230822,135300,158224182450,9850,9850,9870,9820,16729
20230822,135200,158059386270,9840,9850,9870,9810,23077
20230822,135100,157832478470,9850,9930,9970,9800,56226
20230822,135000,157278026540,9920,9970,10020,9910,64273
20230822,134900,156636453330,9970,9950,9990,9920,15799
20230822,134800,156479065370,9930,9960,9990,9930,32689
20230822,134700,156153243640,9960,9900,9980,9890,25811
20230822,134600,155896379700,9890,9900,9910,9820,23258
20230822,134500,155666969680,9900,9870,9900,9810,59250
20230822,134400,155082199320,9880,9950,9960,9860,42070
20230822,134300,154665009160,9950,9980,9980,9920,24762
20230822,134200,154418654080,9980,9930,9980,9880,40584
20230822,134100,154015902560,9920,9990,10050,9920,63535
20230822,134000,153380581930,9970,10040,10090,9960,99820
20230822,133900,152378740730,10050,9950,10060,9920,105126
20230822,133800,151326502300,9960,9970,10030,9890,127321
20230822,133700,150056283880,9970,9920,9970,9870,59860
20230822,133600,149461747870,9910,9860,9960,9850,129349
20230822,133500,148180519250,9860,9790,9860,9780,20578
20230822,133400,147978239730,9800,9790,9800,9760,28877
20230822,133300,147695727890,9790,9770,9800,9750,13863
20230822,133200,147560146300,9770,9840,9850,9770,23593
20230822,133100,147328729390,9840,9820,9870,9810,54930
20230822,133000,146788515370,9830,9780,9840,9780,48439
20230822,132900,146313155220,9780,9690,9800,9680,45056
20230822,132800,145874104200,9680,9640,9690,9630,11274
20230822,132700,145765206490,9640,9670,9670,9630,24154
20230822,132600,145532470250,9630,9630,9660,9610,11077
20230822,132500,145425835660,9620,9610,9630,9610,8451
20230822,132400,145344578020,9610,9610,9620,9610,11651
20230822,132300,145232600760,9610,9590,9620,9580,8966
20230822,132200,145146519780,9590,9620,9630,9590,7044
20230822,132100,145078857400,9620,9650,9660,9620,12880
20230822,132000,144954597520,9640,9590,9650,9590,9095
20230822,131900,144867134030,9600,9570,9610,9550,24189
20230822,131800,144635578280,9580,9660,9670,9570,39891
20230822,131700,144251364540,9660,9640,9660,9640,12519
20230822,131600,144130553580,9640,9630,9660,9630,6381
20230822,131500,144069007640,9640,9630,9650,9630,10879
20230822,131400,143964179330,9640,9620,9650,9620,6461
20230822,131300,143901895420,9630,9640,9640,9610,16549
20230822,131200,143742583750,9640,9560,9660,9550,28889
20230822,131100,143465087650,9560,9570,9610,9550,21051
20230822,131000,143263357940,9560,9550,9600,9530,46301
20230822,130900,142821357330,9540,9660,9670,9540,77299
20230822,130800,142080752190,9660,9690,9710,9660,19460
20230822,130700,141892598210,9690,9660,9700,9640,6581
20230822,130600,141828985280,9660,9730,9740,9650,17734
20230822,130500,141657042250,9730,9720,9750,9710,10929
20230822,130400,141550670010,9720,9660,9730,9660,15691
20230822,130300,141398534480,9670,9660,9690,9650,8277
20230822,130200,141318534910,9660,9640,9690,9640,22728
20230822,130100,141098868980,9630,9610,9680,9580,56805
20230822,130000,140553853100,9600,9700,9700,9600,45523
20230822,125900,140115121220,9690,9720,9720,9690,6922
20230822,125800,140047992310,9710,9710,9720,9700,6023
20230822,125700,139989525640,9710,9720,9740,9700,8013
20230822,125600,139911702230,9710,9700,9720,9690,10529
20230822,125500,139809425430,9700,9680,9710,9680,20121
20230822,125400,139614568240,9690,9700,9700,9680,9581
20230822,125300,139521750120,9690,9730,9740,9690,15297
20230822,125200,139373194490,9730,9760,9760,9720,7761
20230822,125100,139297636600,9760,9750,9770,9740,5442
20230822,125000,139244577960,9740,9740,9750,9740,7507
20230822,124900,139171403630,9750,9730,9760,9730,5928
20230822,124800,139113653210,9740,9730,9750,9730,4389
20230822,124700,139070920700,9740,9760,9770,9730,5479
20230822,124600,139017520420,9750,9780,9800,9750,10743
20230822,124500,138912493720,9780,9760,9820,9750,11290
20230822,124400,138801984980,9750,9750,9760,9740,16974
20230822,124300,138636525960,9740,9750,9760,9740,6328
20230822,124200,138574852270,9750,9720,9760,9720,10390
20230822,124100,138473638010,9730,9720,9750,9700,12888
20230822,124000,138348265660,9710,9650,9720,9630,20459
20230822,123900,138150166210,9630,9660,9670,9620,33793
20230822,123800,137824427830,9670,9700,9710,9660,16797
20230822,123700,137661795160,9710,9730,9740,9700,11055
20230822,123600,137554397740,9730,9720,9750,9720,9946
20230822,123500,137457570470,9720,9720,9730,9710,7817
20230822,123400,137381572610,9730,9730,9730,9710,9869
20230822,123300,137285658400,9730,9750,9760,9710,15107
20230822,123200,137138514760,9750,9690,9750,9690,16349
20230822,123100,136979300870,9690,9670,9710,9620,36024
20230822,123000,136631602100,9670,9750,9790,9660,63778
20230822,122900,136012102940,9760,9790,9800,9750,31990
20230822,122800,135699266450,9790,9830,9840,9790,25726
20230822,122700,135446923090,9830,9820,9840,9820,5776
20230822,122600,135390177620,9820,9800,9830,9800,8584
20230822,122500,135305919640,9800,9800,9820,9800,7036
20230822,122400,135236903500,9800,9800,9820,9800,6928
20230822,122300,135168990010,9800,9800,9810,9790,10518
20230822,122200,135065905290,9800,9840,9850,9800,6701
20230822,122100,135000069300,9840,9820,9850,9820,10007
20230822,122000,134901592370,9830,9800,9830,9780,18005
20230822,121900,134725114810,9800,9810,9820,9790,13608
20230822,121800,134591738360,9810,9820,9820,9800,11982
20230822,121700,134474189830,9820,9810,9830,9810,6912
20230822,121600,134406356280,9820,9840,9850,9810,8357
20230822,121500,134324240040,9850,9810,9880,9810,5839
20230822,121400,134266768030,9810,9820,9850,9780,45446
20230822,121300,133821141380,9820,9850,9860,9820,19363
20230822,121200,133630530830,9860,9850,9870,9850,5442
20230822,121100,133576902740,9860,9860,9870,9850,8579
20230822,121000,133492331290,9860,9890,9910,9850,16265
20230822,120900,133331708660,9900,9900,9920,9900,4627
20230822,120800,133285884870,9900,9900,9920,9900,2130
20230822,120700,133264787270,9900,9920,9920,9900,10128
20230822,120600,133164495170,9920,9910,9920,9900,6863
20230822,120500,133096474230,9920,9890,9930,9890,5960
20230822,120400,133037375030,9890,9870,9910,9860,9611
20230822,120300,132942351760,9870,9880,9890,9860,15272
20230822,120200,132791593690,9890,9880,9900,9870,6577
20230822,120100,132726578110,9880,9870,9880,9860,7718
20230822,120000,132650394640,9870,9840,9870,9840,10879
20230822,115900,132543161370,9850,9840,9870,9840,11327
20230822,115800,132431580310,9840,9830,9850,9820,20265
20230822,115700,132232403140,9830,9860,9870,9830,20421
20230822,115600,132031280570,9860,9900,9900,9830,26481
20230822,115500,131770235340,9890,9930,9930,9890,21456
20230822,115400,131557646890,9930,9920,9940,9920,6043
20230822,115300,131497639610,9930,9930,9930,9910,9346
20230822,115200,131404937220,9920,9940,9950,9910,16598
20230822,115100,131240147630,9940,9940,9950,9930,8642
20230822,115000,131154257600,9930,10000,10010,9920,14220
20230822,114900,131012543910,10000,10000,10030,9980,15848
20230822,114800,130853819590,9980,9980,10000,9970,11861
20230822,114700,130735337160,9980,9940,9990,9940,4459
20230822,114600,130690921060,9940,9920,9940,9920,14133
20230822,114500,130550545710,9920,9920,9930,9910,9074
20230822,114400,130460580790,9920,10000,10010,9920,43697
20230822,114300,130025602480,10000,10000,10030,9980,7989
20230822,114200,129945729240,10000,9960,10020,9960,18388
20230822,114100,129761956530,9970,9980,9990,9960,17980
20230822,114000,129582786640,9980,9990,10000,9970,13293
20230822,113900,129450057340,9990,10020,10030,9990,14320
20230822,113800,129306652150,10030,9980,10030,9970,19255
20230822,113700,129114033600,9990,9960,10000,9960,7150
20230822,113600,129042654610,9980,9960,9990,9960,5523
20230822,113500,128987579050,9960,9960,9960,9950,8991
20230822,113400,128898094120,9960,9970,9990,9950,5927
20230822,113300,128839034040,9970,9970,9990,9960,8784
20230822,113200,128751424880,9970,9950,9980,9950,7676
20230822,113100,128674902100,9950,9970,9980,9950,6496
20230822,113000,128610150600,9970,9970,10000,9970,8505
20230822,112900,128525183010,9970,9930,9990,9930,7223
20230822,112800,128453260150,9930,9970,9990,9930,18399
20230822,112700,128270071010,9970,10030,10030,9960,22949
20230822,112600,128040661390,10030,10000,10060,10000,33443
20230822,112500,127705110110,10000,9970,10020,9970,20829
20230822,112400,127496900580,9970,9940,9990,9940,12568
20230822,112300,127371655740,9950,9930,9950,9930,6367
20230822,112200,127308348730,9940,9930,9950,9930,8540
20230822,112100,127223480430,9930,9920,9930,9900,5176
20230822,112000,127172153000,9920,9870,9940,9860,11894
20230822,111900,127054679550,9880,9910,9910,9860,20603
20230822,111800,126851145770,9890,9950,9960,9890,33637
20230822,111700,126517727230,9960,9960,9980,9950,26887
20230822,111600,126249853330,9970,9930,9970,9930,16504
20230822,111500,126085523690,9930,9910,9940,9900,12808
20230822,111400,125958474170,9920,9910,9940,9910,16072
20230822,111300,125799005810,9920,9910,9940,9900,13450
20230822,111200,125665653500,9910,9950,9950,9900,26899
20230822,111100,125398448650,9950,9890,9950,9890,35850
20230822,111000,125043337770,9890,9810,9900,9810,15549
20230822,110900,124890104100,9810,9840,9840,9800,52625
20230822,110800,124373793810,9840,9870,9880,9830,27671
20230822,110700,124101155340,9870,9870,9880,9840,19252
20230822,110600,123911322320,9870,9840,9880,9810,32726
20230822,110500,123589292970,9830,9840,9850,9820,49697
20230822,110400,123100662350,9840,9880,9900,9810,79972
20230822,110300,122313308830,9880,9910,9930,9870,35513
20230822,110200,121961698710,9910,10010,10010,9910,28068
20230822,110100,121682327220,10020,10010,10030,9970,33615
20230822,110000,121346338790,10010,9970,10030,9970,111798
20230822,105900,120228702190,9980,9940,9980,9930,9914
20230822,105800,120130058600,9940,9950,9990,9940,26080
20230822,105700,119870074340,9950,9990,9990,9900,47047
20230822,105600,119402132200,9980,9950,9990,9900,55394
20230822,105500,118851641350,9950,9920,9970,9920,28872
20230822,105400,118564665340,9930,9860,9940,9840,56536
20230822,105300,118006242110,9860,9910,9950,9850,58122
20230822,105200,117431036160,9930,9900,9950,9890,65357
20230822,105100,116783275850,9900,9930,9990,9860,114905
20230822,105000,115642902400,9940,10000,10030,9930,98503
20230822,104900,114659467370,10000,10070,10090,9950,140705
20230822,104800,113251538140,10070,10000,10090,10000,63922
20230822,104700,112609693700,10000,10060,10060,9980,150516
20230822,104600,111102188260,10060,10160,10200,10040,125255
20230822,104500,109833355550,10170,10250,10250,10140,105149
20230822,104400,108762395680,10250,10200,10260,10110,254488
20230822,104300,106174429230,10200,10300,10330,10170,173709
20230822,104200,104398496050,10310,10430,10460,10290,197207
20230822,104100,102355425520,10450,10470,10530,10340,254090
20230822,104000,99712778930,10460,10730,10770,10460,274489
20230822,103900,96791533020,10730,10630,10810,10560,320908
20230822,103800,93350106810,10630,10680,10740,10560,313799
20230822,103700,90001420780,10700,10540,10730,10530,274844
20230822,103600,87070898840,10540,10390,10540,10350,147686
20230822,103500,85531447190,10390,10520,10600,10360,310563
20230822,103400,82273764630,10570,10570,10570,10570,0
20230822,103300,82273764630,10570,10570,10570,10570,0
20230822,103200,82273764630,10570,10460,10570,10450,105753
20230822,103100,81160159310,10450,10420,10510,10420,167404
20230822,103000,79406694410,10430,10230,10500,10220,402901
20230822,102900,75215409470,10220,10150,10250,10120,106771
20230822,102800,74127297200,10160,10080,10180,10050,28172
20230822,102700,73842157230,10090,10130,10130,10060,23418
20230822,102600,73605887430,10130,10160,10250,10080,78463
20230822,102500,72808257540,10160,10120,10180,10090,59274
20230822,102400,72206389790,10120,10080,10120,10030,40900
20230822,102300,71794815790,10080,10090,10120,10050,40769
20230822,102200,71383616030,10090,10130,10180,10030,61386
20230822,102100,70762896800,10130,10290,10290,10100,121944
20230822,102000,69519095710,10290,10230,10300,10080,110640
20230822,101900,68389423120,10240,10210,10320,10190,199332
20230822,101800,66344648660,10210,10040,10230,10040,152540
20230822,101700,64792357350,10030,9970,10080,9910,43496
20230822,101600,64357547100,9970,10000,10040,9950,68539
20230822,101500,63672422100,9990,9870,10000,9810,104059
20230822,101400,62638262790,9890,9900,9920,9870,26619
20230822,101300,62374843470,9900,9890,9910,9890,14767
20230822,101200,62228646730,9900,9860,9900,9860,8813
20230822,101100,62141559170,9860,9850,9890,9850,10626
20230822,101000,62036782400,9850,9890,9890,9840,15250
20230822,100900,61886394220,9890,9900,9930,9840,27699
20230822,100800,61612994200,9900,9930,9960,9870,30788
20230822,100700,61307287660,9930,9900,9970,9900,33757
20230822,100600,60971739770,9910,9790,9910,9770,36107
20230822,100500,60616382320,9800,9770,9800,9770,10940
20230822,100400,60509339440,9770,9760,9790,9750,5972
20230822,100300,60450987260,9760,9800,9810,9760,15844
20230822,100200,60295958250,9800,9770,9810,9750,13703
20230822,100100,60161868880,9770,9790,9810,9760,15579
20230822,100000,60009339690,9780,9750,9800,9730,12447
20230822,095900,59887660410,9760,9760,9770,9720,13494
20230822,095800,59756193250,9740,9810,9810,9710,16733
20230822,095700,59592879620,9790,9800,9830,9790,17761
20230822,095600,59418592650,9800,9750,9820,9750,17547
20230822,095500,59246748050,9750,9770,9820,9720,20926
20230822,095400,59042560260,9770,9810,9830,9760,21093
20230822,095300,58835720530,9810,9750,9810,9740,20011
20230822,095200,58639973700,9730,9690,9750,9670,23803
20230822,095100,58409137740,9690,9640,9700,9630,21089
20230822,095000,58205380490,9640,9700,9700,9600,61494
20230822,094900,57613270200,9700,9750,9750,9690,37558
20230822,094800,57248234910,9740,9790,9790,9730,10527
20230822,094700,57145529340,9790,9810,9820,9780,16023
20230822,094600,56988523150,9810,9820,9840,9800,30550
20230822,094500,56688725420,9830,9770,9850,9770,35221
20230822,094400,56343293370,9770,9740,9780,9700,24581
20230822,094300,56104103090,9740,9770,9770,9700,26989
20230822,094200,55841313240,9770,9720,9770,9700,37864
20230822,094100,55473221720,9710,9660,9730,9650,57244
20230822,094000,54918218330,9660,9650,9670,9570,68291
20230822,093900,54261190770,9650,9750,9750,9640,98158
20230822,093800,53310570960,9750,9730,9780,9710,33293
20230822,093700,52985872290,9710,9810,9820,9700,55177
20230822,093600,52448323940,9820,9810,9860,9770,50578
20230822,093500,51952157190,9800,9850,9880,9790,68742
20230822,093400,51276970400,9870,9920,9940,9850,58662
20230822,093300,50697574010,9930,9930,9940,9840,96095
20230822,093200,49748346660,9920,9970,9970,9880,84476
20230822,093100,48910813150,9970,10200,10200,9900,158845
20230822,093000,47319836000,10190,10200,10340,10130,199352
20230822,092900,45278556100,10200,10120,10290,10060,234671
20230822,092800,42883971500,10120,10010,10180,9920,97497
20230822,092700,41904156000,10030,10040,10050,9720,115399
20230822,092600,40762693780,9910,10070,10220,9910,175058
20230822,092500,38998065410,10080,9900,10080,9890,65860
20230822,092400,38339306910,9920,9920,9980,9900,21021
20230822,092300,38130426870,9920,9970,10080,9850,74985
20230822,092200,37384347850,9980,10000,10070,9910,66797
20230822,092100,36718345790,10000,9960,10130,9910,115404
20230822,092000,35560174580,9960,10040,10100,9930,64019
20230822,091900,34918909230,10020,9950,10060,9810,85181
20230822,091800,34070482850,9950,9720,10160,9690,131421
20230822,091700,32760684720,9720,9720,9750,9620,56850
20230822,091600,32209988880,9720,9800,9820,9720,87879
20230822,091500,31351646160,9820,9830,9930,9780,54807
20230822,091400,30810998380,9800,9870,9900,9800,101582
20230822,091300,29812105760,9900,10080,10200,9800,139031
20230822,091200,28423378620,10100,9970,10170,9960,172550
20230822,091100,26684106870,9970,9930,10130,9920,182736
20230822,091000,24854328250,9920,9710,10110,9710,242518
20230822,090900,22441407590,9720,9390,9800,9370,265146
20230822,090800,19873273420,9390,9330,9450,9250,308184
20230822,090700,16994813960,9350,9610,9650,9320,380429
20230822,090600,13358840110,9730,9730,9730,9730,0
20230822,090500,13358840110,9730,9730,9730,9730,0
20230822,090400,13358840110,9730,10010,10070,9730,210579
20230822,090300,11280579550,10010,10270,10270,10000,160122
20230822,090200,9662201960,10270,10190,10350,10100,178509
20230822,090100,7836398660,10150,10410,10500,10040,252104
20230822,090000,5249250130,10410,10800,11000,10230,491027