KissMeData/066310/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192700,24973770580,10670,10670,10670,10670,18260
20230823,192600,24973770580,10670,10670,10670,10670,0
20230823,192500,24973770580,10670,10670,10670,10670,0
20230823,192400,24973770580,10670,10670,10670,10670,0
20230823,192300,24973770580,10670,10670,10670,10670,0
20230823,192200,24973770580,10670,10670,10670,10670,0
20230823,192100,24973770580,10670,10670,10670,10670,0
20230823,192000,24973770580,10670,10670,10670,10670,0
20230823,191900,24973770580,10670,10670,10670,10670,0
20230823,191800,24973770580,10670,10670,10670,10670,0
20230823,191700,24973770580,10670,10670,10670,10670,0
20230823,191600,24973770580,10670,10670,10670,10670,0
20230823,191500,24973770580,10670,10670,10670,10670,0
20230823,191400,24973770580,10670,10670,10670,10670,0
20230823,191300,24973770580,10670,10670,10670,10670,0
20230823,191200,24973770580,10670,10670,10670,10670,0
20230823,191100,24973770580,10670,10670,10670,10670,0
20230823,191000,24973770580,10670,10670,10670,10670,0
20230823,190900,24973770580,10670,10670,10670,10670,0
20230823,190800,24973770580,10670,10670,10670,10670,0
20230823,190700,24973770580,10670,10670,10670,10670,0
20230823,190600,24973770580,10670,10670,10670,10670,0
20230823,190500,24973770580,10670,10670,10670,10670,0
20230823,190400,24973770580,10670,10670,10670,10670,0
20230823,190300,24973770580,10670,10670,10670,10670,0
20230823,190200,24973770580,10670,10670,10670,10670,0
20230823,190100,24973770580,10670,10670,10670,10670,0
20230823,190000,24973770580,10670,10670,10670,10670,0
20230823,185900,24973770580,10670,10670,10670,10670,0
20230823,185800,24973770580,10670,10670,10670,10670,0
20230823,185700,24973770580,10670,10670,10670,10670,18260
20230823,185600,24973770580,10670,10670,10670,10670,0
20230823,185500,24973770580,10670,10670,10670,10670,0
20230823,185400,24973770580,10670,10670,10670,10670,0
20230823,185300,24973770580,10670,10670,10670,10670,0
20230823,185200,24973770580,10670,10670,10670,10670,0
20230823,185100,24973770580,10670,10670,10670,10670,0
20230823,185000,24973770580,10670,10670,10670,10670,0
20230823,184900,24973770580,10670,10670,10670,10670,0
20230823,184800,24973770580,10670,10670,10670,10670,0
20230823,184700,24973770580,10670,10670,10670,10670,0
20230823,184600,24973770580,10670,10670,10670,10670,0
20230823,184500,24973770580,10670,10670,10670,10670,0
20230823,184400,24973770580,10670,10670,10670,10670,0
20230823,184300,24973770580,10670,10670,10670,10670,0
20230823,184200,24973770580,10670,10670,10670,10670,0
20230823,184100,24973770580,10670,10670,10670,10670,0
20230823,184000,24973770580,10670,10670,10670,10670,0
20230823,183900,24973770580,10670,10670,10670,10670,0
20230823,183800,24973770580,10670,10670,10670,10670,0
20230823,183700,24973770580,10670,10670,10670,10670,0
20230823,183600,24973770580,10670,10670,10670,10670,0
20230823,183500,24973770580,10670,10670,10670,10670,0
20230823,183400,24973770580,10670,10670,10670,10670,0
20230823,183300,24973770580,10670,10670,10670,10670,0
20230823,183200,24973770580,10670,10670,10670,10670,0
20230823,183100,24973770580,10670,10670,10670,10670,0
20230823,183000,24973770580,10670,10670,10670,10670,0
20230823,182900,24973770580,10670,10670,10670,10670,0
20230823,182800,24973770580,10670,10670,10670,10670,0
20230823,182700,24973770580,10670,10670,10670,10670,18260
20230823,182600,24973770580,10670,10670,10670,10670,0
20230823,182500,24973770580,10670,10670,10670,10670,0
20230823,182400,24973770580,10670,10670,10670,10670,0
20230823,182300,24973770580,10670,10670,10670,10670,0
20230823,182200,24973770580,10670,10670,10670,10670,0
20230823,182100,24973770580,10670,10670,10670,10670,0
20230823,182000,24973770580,10670,10670,10670,10670,0
20230823,181900,24973770580,10670,10670,10670,10670,0
20230823,181800,24973770580,10670,10670,10670,10670,0
20230823,181700,24973770580,10670,10670,10670,10670,0
20230823,181600,24973770580,10670,10670,10670,10670,0
20230823,181500,24973770580,10670,10670,10670,10670,0
20230823,181400,24973770580,10670,10670,10670,10670,0
20230823,181300,24973770580,10670,10670,10670,10670,0
20230823,181200,24973770580,10670,10670,10670,10670,0
20230823,181100,24973770580,10670,10670,10670,10670,0
20230823,181000,24973770580,10670,10670,10670,10670,0
20230823,180900,24973770580,10670,10670,10670,10670,0
20230823,180800,24973770580,10670,10670,10670,10670,0
20230823,180700,24973770580,10670,10670,10670,10670,0
20230823,180600,24973770580,10670,10670,10670,10670,0
20230823,180500,24973770580,10670,10670,10670,10670,0
20230823,180400,24973770580,10670,10670,10670,10670,0
20230823,180300,24973770580,10670,10670,10670,10670,0
20230823,180200,24973770580,10670,10670,10670,10670,0
20230823,180100,24973770580,10670,10670,10670,10670,0
20230823,180000,24973770580,10670,10670,10670,10670,0
20230823,175900,24973770580,10670,10670,10670,10670,0
20230823,175800,24973770580,10670,10670,10670,10670,0
20230823,175700,24973770580,10670,10670,10670,10670,18260
20230823,175600,24973770580,10670,10670,10670,10670,0
20230823,175500,24973770580,10670,10670,10670,10670,0
20230823,175400,24973770580,10670,10670,10670,10670,0
20230823,175300,24973770580,10670,10670,10670,10670,0
20230823,175200,24973770580,10670,10670,10670,10670,0
20230823,175100,24973770580,10670,10670,10670,10670,0
20230823,175000,24973770580,10670,10670,10670,10670,0
20230823,174900,24973770580,10670,10670,10670,10670,0
20230823,174800,24973770580,10670,10670,10670,10670,0
20230823,174700,24973770580,10670,10670,10670,10670,0
20230823,174600,24973770580,10670,10670,10670,10670,0
20230823,174500,24973770580,10670,10670,10670,10670,0
20230823,174400,24973770580,10670,10670,10670,10670,0
20230823,174300,24973770580,10670,10670,10670,10670,0
20230823,174200,24973770580,10670,10670,10670,10670,0
20230823,174100,24973770580,10670,10670,10670,10670,0
20230823,174000,24973770580,10670,10670,10670,10670,0
20230823,173900,24973770580,10670,10670,10670,10670,0
20230823,173800,24973770580,10670,10670,10670,10670,0
20230823,173700,24973770580,10670,10670,10670,10670,0
20230823,173600,24973770580,10670,10670,10670,10670,0
20230823,173500,24973770580,10670,10670,10670,10670,0
20230823,173400,24973770580,10670,10670,10670,10670,0
20230823,173300,24973770580,10670,10670,10670,10670,0
20230823,173200,24973770580,10670,10670,10670,10670,0
20230823,173100,24973770580,10670,10670,10670,10670,0
20230823,173000,24973770580,10670,10670,10670,10670,0
20230823,172900,24973770580,10670,10670,10670,10670,0
20230823,172800,24973770580,10670,10670,10670,10670,0
20230823,172700,24973770580,10670,10670,10670,10670,18260
20230823,172600,24973770580,10670,10670,10670,10670,0
20230823,172500,24973770580,10670,10670,10670,10670,0
20230823,172400,24973770580,10670,10670,10670,10670,0
20230823,172300,24973770580,10670,10670,10670,10670,0
20230823,172200,24973770580,10670,10670,10670,10670,0
20230823,172100,24973770580,10670,10670,10670,10670,0
20230823,172000,24973770580,10670,10670,10670,10670,0
20230823,171900,24973770580,10670,10670,10670,10670,0
20230823,171800,24973770580,10670,10670,10670,10670,0
20230823,171700,24973770580,10670,10670,10670,10670,0
20230823,171600,24973770580,10670,10670,10670,10670,0
20230823,171500,24973770580,10670,10670,10670,10670,0
20230823,171400,24973770580,10670,10670,10670,10670,0
20230823,171300,24973770580,10670,10670,10670,10670,0
20230823,171200,24973770580,10670,10670,10670,10670,0
20230823,171100,24973770580,10670,10670,10670,10670,0
20230823,171000,24973770580,10670,10670,10670,10670,0
20230823,170900,24973770580,10670,10670,10670,10670,0
20230823,170800,24973770580,10670,10670,10670,10670,0
20230823,170700,24973770580,10670,10670,10670,10670,0
20230823,170600,24973770580,10670,10670,10670,10670,0
20230823,170500,24973770580,10670,10670,10670,10670,0
20230823,170400,24973770580,10670,10670,10670,10670,0
20230823,170300,24973770580,10670,10670,10670,10670,0
20230823,170200,24973770580,10670,10670,10670,10670,0
20230823,170100,24973770580,10670,10670,10670,10670,0
20230823,170000,24973770580,10670,10670,10670,10670,0
20230823,165900,24973770580,10670,10670,10670,10670,0
20230823,165800,24973770580,10670,10670,10670,10670,0
20230823,165700,24973770580,10670,10670,10670,10670,18260
20230823,165600,24973770580,10670,10670,10670,10670,0
20230823,165500,24973770580,10670,10670,10670,10670,0
20230823,165400,24973770580,10670,10670,10670,10670,0
20230823,165300,24973770580,10670,10670,10670,10670,0
20230823,165200,24973770580,10670,10670,10670,10670,0
20230823,165100,24973770580,10670,10670,10670,10670,0
20230823,165000,24973770580,10670,10670,10670,10670,0
20230823,164900,24973770580,10670,10670,10670,10670,0
20230823,164800,24973770580,10670,10670,10670,10670,0
20230823,164700,24973770580,10670,10670,10670,10670,0
20230823,164600,24973770580,10670,10670,10670,10670,0
20230823,164500,24973770580,10670,10670,10670,10670,0
20230823,164400,24973770580,10670,10670,10670,10670,0
20230823,164300,24973770580,10670,10670,10670,10670,0
20230823,164200,24973770580,10670,10670,10670,10670,0
20230823,164100,24973770580,10670,10670,10670,10670,0
20230823,164000,24973770580,10670,10670,10670,10670,0
20230823,163900,24973770580,10670,10670,10670,10670,0
20230823,163800,24973770580,10670,10670,10670,10670,0
20230823,163700,24973770580,10670,10670,10670,10670,0
20230823,163600,24973770580,10670,10670,10670,10670,0
20230823,163500,24973770580,10670,10670,10670,10670,0
20230823,163400,24973770580,10670,10670,10670,10670,0
20230823,163300,24973770580,10670,10670,10670,10670,0
20230823,163200,24973770580,10670,10670,10670,10670,0
20230823,163100,24973770580,10670,10670,10670,10670,0
20230823,163000,24973770580,10670,10670,10670,10670,0
20230823,162900,24973770580,10670,10670,10670,10670,0
20230823,162800,24973770580,10670,10670,10670,10670,0
20230823,162700,24973770580,10670,10670,10670,10670,18260
20230823,162600,24973770580,10670,10670,10670,10670,0
20230823,162500,24973770580,10670,10670,10670,10670,0
20230823,162400,24973770580,10670,10670,10670,10670,0
20230823,162300,24973770580,10670,10670,10670,10670,0
20230823,162200,24973770580,10670,10670,10670,10670,0
20230823,162100,24973770580,10670,10670,10670,10670,0
20230823,162000,24973770580,10670,10670,10670,10670,0
20230823,161900,24973770580,10670,10670,10670,10670,0
20230823,161800,24973770580,10670,10670,10670,10670,0
20230823,161700,24973770580,10670,10670,10670,10670,0
20230823,161600,24973770580,10670,10670,10670,10670,0
20230823,161500,24973770580,10670,10670,10670,10670,0
20230823,161400,24973770580,10670,10670,10670,10670,0
20230823,161300,24973770580,10670,10670,10670,10670,0
20230823,161200,24973770580,10670,10670,10670,10670,0
20230823,161100,24973770580,10670,10670,10670,10670,0
20230823,161000,24973770580,10670,10670,10670,10670,0
20230823,160900,24973770580,10670,10670,10670,10670,0
20230823,160800,24973770580,10670,10670,10670,10670,0
20230823,160700,24973770580,10670,10670,10670,10670,0
20230823,160600,24973770580,10670,10670,10670,10670,0
20230823,160500,24973770580,10670,10670,10670,10670,0
20230823,160400,24973770580,10670,10670,10670,10670,0
20230823,160300,24973770580,10670,10670,10670,10670,0
20230823,160200,24973770580,10670,10670,10670,10670,0
20230823,160100,24973770580,10670,10670,10670,10670,0
20230823,160000,24973770580,10670,10670,10670,10670,0
20230823,155900,24973770580,10670,10670,10670,10670,0
20230823,155800,24973770580,10670,10670,10670,10670,0
20230823,155700,24973770580,10670,10670,10670,10670,18260
20230823,155600,24973770580,10670,10670,10670,10670,0
20230823,155500,24973770580,10670,10670,10670,10670,0
20230823,155400,24973770580,10670,10670,10670,10670,0
20230823,155300,24973770580,10670,10670,10670,10670,0
20230823,155200,24973770580,10670,10670,10670,10670,0
20230823,155100,24973770580,10670,10670,10670,10670,0
20230823,155000,24973770580,10670,10670,10670,10670,0
20230823,154900,24973770580,10670,10670,10670,10670,0
20230823,154800,24973770580,10670,10670,10670,10670,0
20230823,154700,24973770580,10670,10670,10670,10670,0
20230823,154600,24973770580,10670,10670,10670,10670,0
20230823,154500,24973770580,10670,10670,10670,10670,0
20230823,154400,24973770580,10670,10670,10670,10670,0
20230823,154300,24973770580,10670,10670,10670,10670,0
20230823,154200,24973770580,10670,10670,10670,10670,0
20230823,154100,24973770580,10670,10670,10670,10670,0
20230823,154000,24973770580,10670,10670,10670,10670,0
20230823,153900,24973770580,10670,10670,10670,10670,0
20230823,153800,24973770580,10670,10670,10670,10670,0
20230823,153700,24973770580,10670,10670,10670,10670,0
20230823,153600,24973770580,10670,10670,10670,10670,0
20230823,153500,24973770580,10670,10670,10670,10670,0
20230823,153400,24973770580,10670,10670,10670,10670,0
20230823,153300,24973770580,10670,10670,10670,10670,0
20230823,153200,24973770580,10670,10670,10670,10670,0
20230823,153100,24973770580,10670,10670,10670,10670,0
20230823,153000,24973770580,10670,10670,10670,10670,18260
20230823,152900,24778936380,10670,10670,10670,10670,0
20230823,152800,24778936380,10670,10670,10670,10670,0
20230823,152700,24778936380,10670,10670,10670,10670,0
20230823,152600,24778936380,10670,10670,10670,10670,0
20230823,152500,24778936380,10670,10670,10670,10670,0
20230823,152400,24778936380,10670,10670,10670,10670,0
20230823,152300,24778936380,10670,10670,10670,10670,0
20230823,152200,24778936380,10670,10670,10670,10670,0
20230823,152100,24778936380,10670,10670,10670,10670,0
20230823,152000,24778936380,10670,10670,10670,10670,0
20230823,151900,24778936380,10670,10730,10730,10670,4839
20230823,151800,24727170630,10730,10750,10770,10700,6402
20230823,151700,24658466670,10750,10790,10800,10740,4788
20230823,151600,24606927090,10790,10800,10800,10790,1503
20230823,151500,24590708290,10790,10810,10830,10790,2354
20230823,151400,24565247780,10810,10780,10810,10770,1598
20230823,151300,24547994400,10780,10810,10810,10780,2633
20230823,151200,24519574990,10810,10810,10810,10800,656
20230823,151100,24512483790,10800,10790,10800,10760,3565
20230823,151000,24474014580,10800,10850,10850,10800,2555
20230823,150900,24446343950,10850,10860,10860,10820,1604
20230823,150800,24428956980,10860,10830,10860,10810,2150
20230823,150700,24405631470,10830,10860,10860,10800,7196
20230823,150600,24327583290,10850,10760,10850,10760,5689
20230823,150500,24266033850,10760,10770,10800,10760,3315
20230823,150400,24230275930,10750,10740,10760,10740,1432
20230823,150300,24214884030,10730,10710,10750,10700,986
20230823,150200,24204313240,10710,10690,10710,10680,664
20230823,150100,24197215070,10690,10710,10740,10680,1633
20230823,150000,24179741380,10710,10750,10750,10710,4
20230823,145900,24179698420,10710,10710,10760,10710,1588
20230823,145800,24162670750,10730,10690,10730,10690,868
20230823,145700,24153376290,10700,10710,10710,10690,2227
20230823,145600,24129549060,10700,10720,10760,10700,2025
20230823,145500,24107846220,10720,10690,10800,10690,4426
20230823,145400,24060348160,10690,10670,10690,10640,1100
20230823,145300,24048619920,10670,10580,10700,10560,5061
20230823,145200,23994760970,10580,10550,10600,10540,5286
20230823,145100,23938950730,10540,10540,10550,10490,1811
20230823,145000,23919870770,10550,10480,10550,10450,3420
20230823,144900,23883955700,10480,10480,10560,10440,1310
20230823,144800,23870193780,10460,10510,10520,10460,2339
20230823,144700,23845644160,10520,10520,10570,10500,2705
20230823,144600,23817153550,10520,10520,10580,10510,4561
20230823,144500,23769046880,10500,10480,10520,10420,5735
20230823,144400,23708960480,10520,10570,10600,10450,5487
20230823,144300,23651397080,10600,10590,10830,10400,21021
20230823,144200,23430403850,10590,10810,10850,10570,14247
20230823,144100,23278183340,10800,10840,10840,10770,2596
20230823,144000,23250176480,10820,10850,10860,10820,2035
20230823,143900,23228110660,10850,10830,10860,10820,1566
20230823,143800,23211155560,10830,10830,10830,10830,1270
20230823,143700,23197401460,10830,10830,10830,10830,525
20230823,143600,23191715710,10870,10800,10870,10800,412
20230823,143500,23187247230,10800,10840,10890,10800,4860
20230823,143400,23134709770,10820,10880,10890,10820,271
20230823,143300,23131769910,10890,10890,10890,10820,984
20230823,143200,23121116620,10830,10880,10900,10810,1875
20230823,143100,23100818670,10880,10830,10880,10800,159
20230823,143000,23099092480,10810,10900,10900,10810,1765
20230823,142900,23079982700,10850,10840,10900,10830,882
20230823,142800,23070401020,10840,10850,10910,10830,660
20230823,142700,23063239860,10850,10850,10920,10830,1520
20230823,142600,23046749790,10850,10850,10900,10850,416
20230823,142500,23042224690,10900,10900,10900,10880,41
20230823,142400,23041778370,10910,10910,10920,10910,41
20230823,142300,23041331030,10920,10870,10930,10840,2222
20230823,142200,23017205580,10930,10860,10930,10860,930
20230823,142100,23007086140,10870,10880,10930,10860,1005
20230823,142000,22996158820,10880,10910,10950,10880,2023
20230823,141900,22974100700,10950,10890,10950,10890,689
20230823,141800,22966567590,10910,10850,10920,10850,371
20230823,141700,22962534120,10850,10930,10950,10850,4187
20230823,141600,22916809740,10940,10900,10940,10870,1490
20230823,141500,22900565790,10910,10870,10910,10860,289
20230823,141400,22897417010,10920,10860,10920,10860,333
20230823,141300,22893797590,10900,10910,10920,10860,453
20230823,141200,22888860800,10900,10880,10910,10860,754
20230823,141100,22880645660,10880,10890,10890,10850,469
20230823,141000,22875551020,10880,10800,10880,10780,2975
20230823,140900,22843345140,10800,10820,10830,10780,173
20230823,140800,22841480070,10780,10800,10840,10780,1437
20230823,140700,22825971000,10840,10850,10850,10790,1381
20230823,140600,22811028160,10840,10830,10840,10810,847
20230823,140500,22801861970,10840,10840,10880,10830,429
20230823,140400,22797211780,10880,10880,10880,10880,157
20230823,140300,22795503620,10880,10830,10890,10790,1029
20230823,140200,22784369470,10820,10900,10900,10820,1314
20230823,140100,22770115320,10890,10880,10890,10850,1299
20230823,140000,22755975990,10880,10900,10900,10880,262
20230823,135900,22753124490,10900,10830,10900,10820,881
20230823,135800,22743573420,10820,10790,10820,10790,573
20230823,135700,22737387430,10780,10790,10790,10780,300
20230823,135600,22734153330,10830,10830,10830,10830,6
20230823,135500,22734088350,10840,10800,10840,10760,1976
20230823,135400,22712776350,10800,10840,10850,10780,1971
20230823,135300,22691478520,10840,10790,10850,10790,751
20230823,135200,22683354560,10790,10780,10840,10780,1857
20230823,135100,22663286040,10780,10780,10820,10770,2555
20230823,135000,22635734920,10780,10760,10820,10750,452
20230823,134900,22630869390,10770,10770,10820,10760,1237
20230823,134800,22617549740,10750,10800,10800,10750,1490
20230823,134700,22601493440,10790,10810,10850,10780,1267
20230823,134600,22587813430,10810,10830,10840,10800,2027
20230823,134500,22565904430,10840,10870,10870,10830,1695
20230823,134400,22547512290,10900,10860,10920,10850,1988
20230823,134300,22525895510,10850,10960,10960,10850,5778
20230823,134200,22462911930,10960,10940,10960,10940,60
20230823,134100,22462254370,10960,10960,10960,10930,844
20230823,134000,22453009890,10960,10940,10970,10940,886
20230823,133900,22443292610,10940,10920,10990,10910,2224
20230823,133800,22419010050,10990,11010,11010,10920,3413
20230823,133700,22381673040,11010,10990,11010,10980,2457
20230823,133600,22354641910,10990,10970,11000,10970,485
20230823,133500,22349317890,10970,10950,10970,10930,1630
20230823,133400,22331448090,10940,10930,10980,10920,3915
20230823,133300,22288623730,10930,10920,10990,10920,630
20230823,133200,22281726310,10920,10970,11020,10900,5485
20230823,133100,22221856200,11010,10930,11040,10930,4106
20230823,133000,22176738660,10940,10980,10990,10930,936
20230823,132900,22166498040,10990,11030,11050,10910,16944
20230823,132800,21980037260,11030,10840,11030,10840,9607
20230823,132700,21874982340,10850,10840,10850,10840,390
20230823,132600,21870752100,10830,10830,10840,10800,429
20230823,132500,21866114400,10830,10750,10840,10730,1671
20230823,132400,21848098160,10760,10750,10760,10710,1108
20230823,132300,21836216250,10750,10760,10760,10710,1229
20230823,132200,21823027430,10770,10730,10770,10730,161
20230823,132100,21821298860,10770,10740,10770,10700,1577
20230823,132000,21804397780,10740,10720,10750,10710,2133
20230823,131900,21781533090,10760,10770,10770,10720,6220
20230823,131800,21714726540,10780,10800,10800,10770,261
20230823,131700,21711912950,10800,10790,10800,10770,524
20230823,131600,21706261110,10790,10800,10800,10780,606
20230823,131500,21699722450,10800,10760,10800,10760,529
20230823,131400,21694029670,10760,10770,10820,10750,987
20230823,131300,21683405560,10810,10780,10820,10760,809
20230823,131200,21674697350,10820,10810,10820,10750,694
20230823,131100,21667225520,10750,10770,10820,10750,233
20230823,131000,21664719810,10820,10770,10820,10750,2191
20230823,130900,21641147140,10800,10770,10820,10770,123
20230823,130800,21639822120,10820,10810,10830,10770,2112
20230823,130700,21617057180,10830,10840,10840,10780,211
20230823,130600,21614781920,10780,10830,10840,10780,882
20230823,130500,21605251940,10790,10840,10850,10790,2919
20230823,130400,21573746890,10790,10840,10840,10790,2678
20230823,130300,21544834430,10840,10820,10840,10820,1126
20230823,130200,21532650210,10820,10830,10850,10820,935
20230823,130100,21522528080,10860,10840,10860,10830,360
20230823,130000,21518622360,10840,10900,10900,10840,537
20230823,125900,21512792230,10900,10860,10900,10810,877
20230823,125800,21503280680,10800,10800,10810,10800,2366
20230823,125700,21477725030,10800,10830,10830,10800,2505
20230823,125600,21450649080,10860,10860,10860,10860,0
20230823,125500,21450649080,10860,10820,10860,10820,529
20230823,125400,21444906640,10820,10820,10850,10790,1912
20230823,125300,21424256240,10820,10850,10860,10820,1684
20230823,125200,21405999040,10860,10870,10870,10850,142
20230823,125100,21404456240,10840,10850,10870,10830,1358
20230823,125000,21389724130,10850,10790,10850,10790,235
20230823,124900,21387183550,10780,10820,10820,10770,1566
20230823,124800,21370305360,10780,10770,10810,10770,1722
20230823,124700,21351740100,10780,10810,10810,10770,4134
20230823,124600,21307133330,10810,10840,10850,10780,2774
20230823,124500,21277172940,10820,10840,10840,10820,505
20230823,124400,21271707380,10830,10870,10900,10830,769
20230823,124300,21263368250,10900,10910,10910,10900,211
20230823,124200,21261068250,10910,10910,10920,10860,962
20230823,124100,21250583080,10910,10910,10930,10910,183
20230823,124000,21248584270,10910,10920,10920,10900,839
20230823,123900,21239432950,10920,10920,10940,10920,409
20230823,123800,21234962550,10920,10940,10940,10920,317
20230823,123700,21231499300,10950,10930,10950,10900,1218
20230823,123600,21218177810,10900,10850,10920,10850,467
20230823,123500,21213085370,10850,10880,10890,10850,222
20230823,123400,21210676240,10890,10850,10890,10850,48
20230823,123300,21210155050,10840,10850,10850,10840,962
20230823,123200,21199723970,10850,10870,10870,10850,476
20230823,123100,21194555760,10880,10930,10930,10880,783
20230823,123000,21186022970,10950,10970,10980,10930,1717
20230823,122900,21167225500,10970,10910,10980,10910,2526
20230823,122800,21139586840,10920,10840,10930,10840,1215
20230823,122700,21126334620,10870,10840,10880,10820,3226
20230823,122600,21091415920,10880,10900,10910,10820,1078
20230823,122500,21079695390,10900,10870,10910,10870,529
20230823,122400,21073939520,10870,10810,10880,10810,3086
20230823,122300,21040506870,10800,10860,10860,10800,1785
20230823,122200,21021178630,10900,10810,10900,10800,1837
20230823,122100,21001246610,10800,10850,10850,10800,1423
20230823,122000,20985869840,10810,10820,10820,10810,166
20230823,121900,20984073860,10860,10890,10890,10810,1808
20230823,121800,20964494270,10890,10820,10890,10820,3163
20230823,121700,20930183500,10800,10850,10860,10800,2776
20230823,121600,20900133260,10850,10830,10870,10800,1882
20230823,121500,20879704480,10830,10830,10860,10710,4728
20230823,121400,20828582450,10860,10880,10880,10820,902
20230823,121300,20818806560,10820,10980,10980,10690,28900
20230823,121200,20505795180,10920,10970,10990,10920,3116
20230823,121100,20471669270,10970,11030,11030,10960,3785
20230823,121000,20430063530,11020,11030,11070,11010,3186
20230823,120900,20394870430,11030,10970,11030,10960,2622
20230823,120800,20366031460,10960,10930,10980,10910,4289
20230823,120700,20319185800,10910,10940,10940,10910,2201
20230823,120600,20295143350,10980,10990,10990,10930,614
20230823,120500,20288423910,11000,10940,11000,10940,1838
20230823,120400,20268246790,10930,10940,10940,10900,657
20230823,120300,20261063630,10940,10970,10980,10940,1787
20230823,120200,20241482400,10970,11060,11070,10950,4703
20230823,120100,20189670800,11030,10930,11080,10930,18727
20230823,120000,19983716260,10930,10910,10930,10890,2430
20230823,115900,19957170350,10890,10880,10890,10880,539
20230823,115800,19951300720,10880,10920,10930,10870,2460
20230823,115700,19924490490,10940,10940,10950,10920,738
20230823,115600,19916419380,10930,10950,10950,10890,854
20230823,115500,19907075290,10950,10890,10950,10870,3524
20230823,115400,19868689950,10890,10910,10960,10890,1002
20230823,115300,19857762760,10980,10920,10980,10900,6356
20230823,115200,19788092100,10920,10930,10940,10870,1372
20230823,115100,19773111140,10920,10880,10960,10880,4248
20230823,115000,19726698190,10880,10910,10920,10880,1708
20230823,114900,19708061320,10910,10900,10910,10870,2621
20230823,114800,19679492450,10900,10870,10900,10810,4224
20230823,114700,19633624930,10860,10860,10910,10860,4775
20230823,114600,19581615140,10860,10780,10890,10780,4130
20230823,114500,19536851930,10780,10780,10780,10710,466
20230823,114400,19531832610,10710,10770,10780,10710,302
20230823,114300,19528579120,10760,10760,10760,10700,1301
20230823,114200,19514637810,10760,10710,10760,10700,1827
20230823,114100,19495051920,10710,10740,10740,10700,669
20230823,114000,19487875630,10740,10700,10740,10690,3727
20230823,113900,19447992180,10700,10700,10750,10700,935
20230823,113800,19437983040,10730,10730,10760,10700,1798
20230823,113700,19418696240,10730,10760,10760,10700,1391
20230823,113600,19403781910,10770,10760,10770,10760,145
20230823,113500,19402220410,10800,10770,10800,10750,1026
20230823,113400,19391157010,10770,10800,10830,10770,4097
20230823,113300,19346882090,10800,10740,10830,10700,4028
20230823,113200,19303459360,10710,10700,10740,10700,1012
20230823,113100,19292600190,10700,10680,10700,10660,2833
20230823,113000,19262368270,10680,10680,10690,10660,5538
20230823,112900,19203246420,10680,10680,10740,10670,4974
20230823,112800,19150132520,10680,10760,10760,10680,3248
20230823,112700,19115382770,10760,10760,10760,10730,3330
20230823,112600,19079596770,10760,10760,10780,10750,1498
20230823,112500,19063479210,10790,10760,10790,10750,1845
20230823,112400,19043626190,10750,10750,10760,10750,2119
20230823,112300,19020837800,10750,10770,10770,10730,3958
20230823,112200,18978300310,10770,10710,10770,10710,2038
20230823,112100,18956420220,10710,10670,10740,10670,2697
20230823,112000,18927525520,10670,10740,10740,10670,6157
20230823,111900,18861593170,10740,10780,10780,10720,2696
20230823,111800,18832639950,10710,10810,10880,10560,31705
20230823,111700,18492972420,10810,10890,10900,10810,8899
20230823,111600,18396501000,10880,10870,10900,10830,4453
20230823,111500,18348079220,10830,10800,10920,10780,6531
20230823,111400,18277323570,10790,10830,10880,10790,4929
20230823,111300,18224024980,10830,10870,10930,10830,2250
20230823,111200,18199598910,10880,10890,10890,10840,6851
20230823,111100,18125208720,10890,10880,10950,10880,8316
20230823,111000,18034501440,10880,10810,10900,10800,5076
20230823,110900,17979401460,10810,10840,10900,10770,12973
20230823,110800,17839028480,10840,10690,11020,10630,21567
20230823,110700,17605873040,10680,11130,11260,10590,28929
20230823,110600,17290669500,11150,11130,11280,11100,21693
20230823,110500,17047312910,11130,11150,11150,11070,7192
20230823,110400,16967556310,11150,11170,11240,11130,11919
20230823,110300,16834160330,11170,11240,11240,11060,16805
20230823,110200,16646807040,11210,11280,11310,11170,27723
20230823,110100,16335674920,11240,11120,11430,11050,70848
20230823,110000,15536140730,11120,10890,11350,10840,57566
20230823,105900,14893681060,10850,10820,10850,10780,1934
20230823,105800,14872757160,10830,10800,10850,10760,4543
20230823,105700,14823718720,10830,10870,10930,10750,8675
20230823,105600,14729544280,10870,10840,10970,10830,10661
20230823,105500,14613427070,10850,10720,10890,10670,10106
20230823,105400,14504414260,10720,10700,10750,10660,8698
20230823,105300,14411465070,10700,10790,10790,10690,9090
20230823,105200,14313893610,10800,10730,10820,10730,4462
20230823,105100,14265773290,10710,10750,10750,10650,10268
20230823,105000,14156085590,10740,10810,10840,10690,7816
20230823,104900,14071910610,10850,10790,10870,10610,11712
20230823,104800,13946088650,10800,10920,10950,10760,14300
20230823,104700,13790872710,10940,11020,11030,10780,21158
20230823,104600,13559999700,11040,10650,11220,10550,67191
20230823,104500,12825209030,10670,10960,11400,10520,134524
20230823,104400,11346538040,10960,10990,11020,10960,3599
20230823,104300,11306972610,11000,11020,11020,10960,1448
20230823,104200,11291040320,11030,11000,11040,10910,6215
20230823,104100,11222991010,11040,11050,11050,10950,5231
20230823,104000,11165349750,11050,11120,11120,11050,4637
20230823,103900,11114015640,11120,10990,11120,10980,5753
20230823,103800,11050451640,10990,11020,11020,10930,4996
20230823,103700,10995694060,11010,10930,11030,10890,7532
20230823,103600,10913150220,10910,11070,11070,10900,22322
20230823,103500,10667674530,11070,11200,11210,11050,8974
20230823,103400,10567746950,11210,11210,11260,11200,12375
20230823,103300,10428682530,11210,11100,11220,11070,19322
20230823,103200,10213656420,11100,11170,11170,11100,10838
20230823,103100,10093078380,11170,11190,11190,11120,10881
20230823,103000,9971692970,11190,11210,11220,11190,8778
20230823,102900,9873367580,11210,11260,11260,11200,15703
20230823,102800,9697116090,11260,11280,11290,11250,9510
20230823,102700,9589958920,11300,11240,11320,11240,13996
20230823,102600,9432077830,11240,11330,11330,11240,15585
20230823,102500,9256479310,11330,11240,11330,11230,6879
20230823,102400,9178803410,11230,11210,11390,11200,27849
20230823,102300,8864010000,11210,11250,11310,11200,13804
20230823,102200,8708872480,11250,11240,11350,11240,20705
20230823,102100,8475199380,11250,11380,11390,11180,33666
20230823,102000,8095276130,11380,11070,11500,11070,99673
20230823,101900,6966902320,11070,11060,11120,11040,12960
20230823,101800,6823348380,11060,10950,11140,10950,23728
20230823,101700,6560657810,11000,10840,11150,10840,47546
20230823,101600,6037057200,10840,11030,11030,10720,43274
20230823,101500,5567831640,11030,11060,11170,11020,35027
20230823,101400,5178541110,11020,11080,11140,10970,34482
20230823,101300,4797705970,11080,11190,11230,11060,52903
20230823,101200,4207270900,11190,10650,11290,10600,175444
20230823,101100,2260884710,10600,10700,10780,10560,34898
20230823,101000,1888026240,10700,10700,10700,10700,0
20230823,100900,1888026240,10700,10700,10700,10700,0
20230823,100800,1888026240,10700,10470,10700,10460,34886
20230823,100700,1518857510,10460,10440,10500,10410,6595
20230823,100600,1449926480,10470,10510,10550,10430,15628
20230823,100500,1285782300,10510,10550,10620,10440,6149
20230823,100400,1221072910,10550,10340,10580,10340,33675
20230823,100300,869117020,10360,10350,10390,10280,12388
20230823,100200,740896550,10350,10200,10400,10180,13800
20230823,100100,598462380,10220,10200,10220,10180,1132
20230823,100000,586913220,10210,10230,10230,10170,3196
20230823,095900,554362810,10320,10300,10330,10190,4525
20230823,095800,507882980,10300,10200,10350,10180,7704
20230823,095700,428702460,10270,10210,10290,10150,2354
20230823,095600,404678110,10200,10090,10290,10090,10259
20230823,095500,299769270,10040,10120,10160,10030,627
20230823,095400,293440370,10120,10170,10230,10110,2553
20230823,095300,267418090,10230,10260,10300,10160,7401
20230823,095200,191938370,10260,10000,10260,10000,6283
20230823,095100,128064640,10000,9980,10030,9960,1943
20230823,095000,108638980,10020,10040,10040,9990,485
20230823,094900,103779450,10040,9990,10050,9990,2131
20230823,094800,82468700,10000,10000,10000,10000,38
20230823,094700,82088700,10000,9930,10050,9930,3052
20230823,094600,51610060,9930,9930,9930,9930,0
20230823,094500,51610060,9930,9920,9930,9920,373
20230823,094400,47906200,9930,9830,9930,9830,1132
20230823,094300,36712910,9790,9790,9790,9790,0
20230823,094200,36712910,9790,9800,9800,9790,14
20230823,094100,36575830,9800,9810,9810,9800,4
20230823,094000,36536610,9830,9810,9840,9810,409
20230823,093900,32515710,9780,9780,9780,9780,0
20230823,093800,32515710,9780,9780,9780,9780,0
20230823,093700,32515710,9780,9780,9780,9780,0
20230823,093600,32515710,9780,9780,9780,9780,0
20230823,093500,32515710,9780,9800,9800,9780,61
20230823,093400,31918500,9830,9830,9830,9830,3
20230823,093300,31889010,9830,9830,9830,9830,12
20230823,093200,31771050,9830,9830,9830,9830,7
20230823,093100,31702240,9830,9830,9830,9830,0
20230823,093000,31702240,9830,9830,9830,9830,0
20230823,092900,31702240,9830,9830,9830,9830,0
20230823,092800,31702240,9830,9830,9830,9830,10
20230823,092700,31603940,9820,9820,9820,9820,0
20230823,092600,31603940,9820,9820,9820,9820,401
20230823,092500,27666120,9820,9820,9820,9820,0
20230823,092400,27666120,9820,9820,9820,9820,34
20230823,092300,27332240,9830,9830,9830,9830,0
20230823,092200,27332240,9830,9830,9830,9830,41
20230823,092100,26929210,9840,9830,9840,9820,320
20230823,092000,23782540,9820,9820,9820,9820,0
20230823,091900,23782540,9820,9780,9820,9780,1371
20230823,091800,10347090,9780,9760,9780,9760,140
20230823,091700,8978230,9730,9730,9730,9730,0
20230823,091600,8978230,9730,9730,9730,9730,8
20230823,091500,8900390,9720,9710,9720,9710,10
20230823,091400,8803240,9710,9710,9710,9700,56
20230823,091300,8259490,9690,9690,9690,9690,0
20230823,091200,8259490,9690,9690,9690,9690,6
20230823,091100,8201350,9720,9720,9720,9720,0
20230823,091000,8201350,9720,9720,9720,9720,0
20230823,090900,8201350,9720,9720,9720,9720,0
20230823,090800,8201350,9720,9720,9720,9720,0
20230823,090700,8201350,9720,9720,9720,9720,0
20230823,090600,8201350,9720,9720,9720,9720,0
20230823,090500,8201350,9720,9720,9720,9720,0
20230823,090400,8201350,9720,9720,9720,9720,0
20230823,090300,8201350,9720,9720,9720,9720,303
20230823,090200,5256190,9670,9670,9670,9670,0
20230823,090100,5256190,9670,9670,9670,9670,0
20230823,090000,5256190,9670,9730,9730,9670,543