KissMeData/131970/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195500,8806614050,47100,47100,47100,47100,3582
20230823,195400,8806614050,47100,47100,47100,47100,0
20230823,195300,8806614050,47100,47100,47100,47100,0
20230823,195200,8806614050,47100,47100,47100,47100,0
20230823,195100,8806614050,47100,47100,47100,47100,0
20230823,195000,8806614050,47100,47100,47100,47100,0
20230823,194900,8806614050,47100,47100,47100,47100,0
20230823,194800,8806614050,47100,47100,47100,47100,0
20230823,194700,8806614050,47100,47100,47100,47100,0
20230823,194600,8806614050,47100,47100,47100,47100,0
20230823,194500,8806614050,47100,47100,47100,47100,0
20230823,194400,8806614050,47100,47100,47100,47100,0
20230823,194300,8806614050,47100,47100,47100,47100,0
20230823,194200,8806614050,47100,47100,47100,47100,0
20230823,194100,8806614050,47100,47100,47100,47100,0
20230823,194000,8806614050,47100,47100,47100,47100,0
20230823,193900,8806614050,47100,47100,47100,47100,0
20230823,193800,8806614050,47100,47100,47100,47100,0
20230823,193700,8806614050,47100,47100,47100,47100,0
20230823,193600,8806614050,47100,47100,47100,47100,0
20230823,193500,8806614050,47100,47100,47100,47100,0
20230823,193400,8806614050,47100,47100,47100,47100,0
20230823,193300,8806614050,47100,47100,47100,47100,0
20230823,193200,8806614050,47100,47100,47100,47100,0
20230823,193100,8806614050,47100,47100,47100,47100,0
20230823,193000,8806614050,47100,47100,47100,47100,0
20230823,192900,8806614050,47100,47100,47100,47100,0
20230823,192800,8806614050,47100,47100,47100,47100,0
20230823,192700,8806614050,47100,47100,47100,47100,0
20230823,192600,8806614050,47100,47100,47100,47100,0
20230823,192500,8806614050,47100,47100,47100,47100,3582
20230823,192400,8806614050,47100,47100,47100,47100,0
20230823,192300,8806614050,47100,47100,47100,47100,0
20230823,192200,8806614050,47100,47100,47100,47100,0
20230823,192100,8806614050,47100,47100,47100,47100,0
20230823,192000,8806614050,47100,47100,47100,47100,0
20230823,191900,8806614050,47100,47100,47100,47100,0
20230823,191800,8806614050,47100,47100,47100,47100,0
20230823,191700,8806614050,47100,47100,47100,47100,0
20230823,191600,8806614050,47100,47100,47100,47100,0
20230823,191500,8806614050,47100,47100,47100,47100,0
20230823,191400,8806614050,47100,47100,47100,47100,0
20230823,191300,8806614050,47100,47100,47100,47100,0
20230823,191200,8806614050,47100,47100,47100,47100,0
20230823,191100,8806614050,47100,47100,47100,47100,0
20230823,191000,8806614050,47100,47100,47100,47100,0
20230823,190900,8806614050,47100,47100,47100,47100,0
20230823,190800,8806614050,47100,47100,47100,47100,0
20230823,190700,8806614050,47100,47100,47100,47100,0
20230823,190600,8806614050,47100,47100,47100,47100,0
20230823,190500,8806614050,47100,47100,47100,47100,0
20230823,190400,8806614050,47100,47100,47100,47100,0
20230823,190300,8806614050,47100,47100,47100,47100,0
20230823,190200,8806614050,47100,47100,47100,47100,0
20230823,190100,8806614050,47100,47100,47100,47100,0
20230823,190000,8806614050,47100,47100,47100,47100,0
20230823,185900,8806614050,47100,47100,47100,47100,0
20230823,185800,8806614050,47100,47100,47100,47100,0
20230823,185700,8806614050,47100,47100,47100,47100,0
20230823,185600,8806614050,47100,47100,47100,47100,0
20230823,185500,8806614050,47100,47100,47100,47100,3582
20230823,185400,8806614050,47100,47100,47100,47100,0
20230823,185300,8806614050,47100,47100,47100,47100,0
20230823,185200,8806614050,47100,47100,47100,47100,0
20230823,185100,8806614050,47100,47100,47100,47100,0
20230823,185000,8806614050,47100,47100,47100,47100,0
20230823,184900,8806614050,47100,47100,47100,47100,0
20230823,184800,8806614050,47100,47100,47100,47100,0
20230823,184700,8806614050,47100,47100,47100,47100,0
20230823,184600,8806614050,47100,47100,47100,47100,0
20230823,184500,8806614050,47100,47100,47100,47100,0
20230823,184400,8806614050,47100,47100,47100,47100,0
20230823,184300,8806614050,47100,47100,47100,47100,0
20230823,184200,8806614050,47100,47100,47100,47100,0
20230823,184100,8806614050,47100,47100,47100,47100,0
20230823,184000,8806614050,47100,47100,47100,47100,0
20230823,183900,8806614050,47100,47100,47100,47100,0
20230823,183800,8806614050,47100,47100,47100,47100,0
20230823,183700,8806614050,47100,47100,47100,47100,0
20230823,183600,8806614050,47100,47100,47100,47100,0
20230823,183500,8806614050,47100,47100,47100,47100,0
20230823,183400,8806614050,47100,47100,47100,47100,0
20230823,183300,8806614050,47100,47100,47100,47100,0
20230823,183200,8806614050,47100,47100,47100,47100,0
20230823,183100,8806614050,47100,47100,47100,47100,0
20230823,183000,8806614050,47100,47100,47100,47100,0
20230823,182900,8806614050,47100,47100,47100,47100,0
20230823,182800,8806614050,47100,47100,47100,47100,0
20230823,182700,8806614050,47100,47100,47100,47100,0
20230823,182600,8806614050,47100,47100,47100,47100,0
20230823,182500,8806614050,47100,47100,47100,47100,3582
20230823,182400,8806614050,47100,47100,47100,47100,0
20230823,182300,8806614050,47100,47100,47100,47100,0
20230823,182200,8806614050,47100,47100,47100,47100,0
20230823,182100,8806614050,47100,47100,47100,47100,0
20230823,182000,8806614050,47100,47100,47100,47100,0
20230823,181900,8806614050,47100,47100,47100,47100,0
20230823,181800,8806614050,47100,47100,47100,47100,0
20230823,181700,8806614050,47100,47100,47100,47100,0
20230823,181600,8806614050,47100,47100,47100,47100,0
20230823,181500,8806614050,47100,47100,47100,47100,0
20230823,181400,8806614050,47100,47100,47100,47100,0
20230823,181300,8806614050,47100,47100,47100,47100,0
20230823,181200,8806614050,47100,47100,47100,47100,0
20230823,181100,8806614050,47100,47100,47100,47100,0
20230823,181000,8806614050,47100,47100,47100,47100,0
20230823,180900,8806614050,47100,47100,47100,47100,0
20230823,180800,8806614050,47100,47100,47100,47100,0
20230823,180700,8806614050,47100,47100,47100,47100,0
20230823,180600,8806614050,47100,47100,47100,47100,0
20230823,180500,8806614050,47100,47100,47100,47100,0
20230823,180400,8806614050,47100,47100,47100,47100,0
20230823,180300,8806614050,47100,47100,47100,47100,0
20230823,180200,8806614050,47100,47100,47100,47100,0
20230823,180100,8806614050,47100,47100,47100,47100,0
20230823,180000,8806614050,47100,47100,47100,47100,0
20230823,175900,8806614050,47100,47100,47100,47100,0
20230823,175800,8806614050,47100,47100,47100,47100,0
20230823,175700,8806614050,47100,47100,47100,47100,0
20230823,175600,8806614050,47100,47100,47100,47100,0
20230823,175500,8806614050,47100,47100,47100,47100,3582
20230823,175400,8806614050,47100,47100,47100,47100,0
20230823,175300,8806614050,47100,47100,47100,47100,0
20230823,175200,8806614050,47100,47100,47100,47100,0
20230823,175100,8806614050,47100,47100,47100,47100,0
20230823,175000,8806614050,47100,47100,47100,47100,0
20230823,174900,8806614050,47100,47100,47100,47100,0
20230823,174800,8806614050,47100,47100,47100,47100,0
20230823,174700,8806614050,47100,47100,47100,47100,0
20230823,174600,8806614050,47100,47100,47100,47100,0
20230823,174500,8806614050,47100,47100,47100,47100,0
20230823,174400,8806614050,47100,47100,47100,47100,0
20230823,174300,8806614050,47100,47100,47100,47100,0
20230823,174200,8806614050,47100,47100,47100,47100,0
20230823,174100,8806614050,47100,47100,47100,47100,0
20230823,174000,8806614050,47100,47100,47100,47100,0
20230823,173900,8806614050,47100,47100,47100,47100,0
20230823,173800,8806614050,47100,47100,47100,47100,0
20230823,173700,8806614050,47100,47100,47100,47100,0
20230823,173600,8806614050,47100,47100,47100,47100,0
20230823,173500,8806614050,47100,47100,47100,47100,0
20230823,173400,8806614050,47100,47100,47100,47100,0
20230823,173300,8806614050,47100,47100,47100,47100,0
20230823,173200,8806614050,47100,47100,47100,47100,0
20230823,173100,8806614050,47100,47100,47100,47100,0
20230823,173000,8806614050,47100,47100,47100,47100,0
20230823,172900,8806614050,47100,47100,47100,47100,0
20230823,172800,8806614050,47100,47100,47100,47100,0
20230823,172700,8806614050,47100,47100,47100,47100,0
20230823,172600,8806614050,47100,47100,47100,47100,0
20230823,172500,8806614050,47100,47100,47100,47100,3582
20230823,172400,8806614050,47100,47100,47100,47100,0
20230823,172300,8806614050,47100,47100,47100,47100,0
20230823,172200,8806614050,47100,47100,47100,47100,0
20230823,172100,8806614050,47100,47100,47100,47100,0
20230823,172000,8806614050,47100,47100,47100,47100,0
20230823,171900,8806614050,47100,47100,47100,47100,0
20230823,171800,8806614050,47100,47100,47100,47100,0
20230823,171700,8806614050,47100,47100,47100,47100,0
20230823,171600,8806614050,47100,47100,47100,47100,0
20230823,171500,8806614050,47100,47100,47100,47100,0
20230823,171400,8806614050,47100,47100,47100,47100,0
20230823,171300,8806614050,47100,47100,47100,47100,0
20230823,171200,8806614050,47100,47100,47100,47100,0
20230823,171100,8806614050,47100,47100,47100,47100,0
20230823,171000,8806614050,47100,47100,47100,47100,0
20230823,170900,8806614050,47100,47100,47100,47100,0
20230823,170800,8806614050,47100,47100,47100,47100,0
20230823,170700,8806614050,47100,47100,47100,47100,0
20230823,170600,8806614050,47100,47100,47100,47100,0
20230823,170500,8806614050,47100,47100,47100,47100,0
20230823,170400,8806614050,47100,47100,47100,47100,0
20230823,170300,8806614050,47100,47100,47100,47100,0
20230823,170200,8806614050,47100,47100,47100,47100,0
20230823,170100,8806614050,47100,47100,47100,47100,0
20230823,170000,8806614050,47100,47100,47100,47100,0
20230823,165900,8806614050,47100,47100,47100,47100,0
20230823,165800,8806614050,47100,47100,47100,47100,0
20230823,165700,8806614050,47100,47100,47100,47100,0
20230823,165600,8806614050,47100,47100,47100,47100,0
20230823,165500,8806614050,47100,47100,47100,47100,3582
20230823,165400,8806614050,47100,47100,47100,47100,0
20230823,165300,8806614050,47100,47100,47100,47100,0
20230823,165200,8806614050,47100,47100,47100,47100,0
20230823,165100,8806614050,47100,47100,47100,47100,0
20230823,165000,8806614050,47100,47100,47100,47100,0
20230823,164900,8806614050,47100,47100,47100,47100,0
20230823,164800,8806614050,47100,47100,47100,47100,0
20230823,164700,8806614050,47100,47100,47100,47100,0
20230823,164600,8806614050,47100,47100,47100,47100,0
20230823,164500,8806614050,47100,47100,47100,47100,0
20230823,164400,8806614050,47100,47100,47100,47100,0
20230823,164300,8806614050,47100,47100,47100,47100,0
20230823,164200,8806614050,47100,47100,47100,47100,0
20230823,164100,8806614050,47100,47100,47100,47100,0
20230823,164000,8806614050,47100,47100,47100,47100,0
20230823,163900,8806614050,47100,47100,47100,47100,0
20230823,163800,8806614050,47100,47100,47100,47100,0
20230823,163700,8806614050,47100,47100,47100,47100,0
20230823,163600,8806614050,47100,47100,47100,47100,0
20230823,163500,8806614050,47100,47100,47100,47100,0
20230823,163400,8806614050,47100,47100,47100,47100,0
20230823,163300,8806614050,47100,47100,47100,47100,0
20230823,163200,8806614050,47100,47100,47100,47100,0
20230823,163100,8806614050,47100,47100,47100,47100,0
20230823,163000,8806614050,47100,47100,47100,47100,0
20230823,162900,8806614050,47100,47100,47100,47100,0
20230823,162800,8806614050,47100,47100,47100,47100,0
20230823,162700,8806614050,47100,47100,47100,47100,0
20230823,162600,8806614050,47100,47100,47100,47100,0
20230823,162500,8806614050,47100,47100,47100,47100,3582
20230823,162400,8806614050,47100,47100,47100,47100,0
20230823,162300,8806614050,47100,47100,47100,47100,0
20230823,162200,8806614050,47100,47100,47100,47100,0
20230823,162100,8806614050,47100,47100,47100,47100,0
20230823,162000,8806614050,47100,47100,47100,47100,0
20230823,161900,8806614050,47100,47100,47100,47100,0
20230823,161800,8806614050,47100,47100,47100,47100,0
20230823,161700,8806614050,47100,47100,47100,47100,0
20230823,161600,8806614050,47100,47100,47100,47100,0
20230823,161500,8806614050,47100,47100,47100,47100,0
20230823,161400,8806614050,47100,47100,47100,47100,0
20230823,161300,8806614050,47100,47100,47100,47100,0
20230823,161200,8806614050,47100,47100,47100,47100,0
20230823,161100,8806614050,47100,47100,47100,47100,0
20230823,161000,8806614050,47100,47100,47100,47100,0
20230823,160900,8806614050,47100,47100,47100,47100,0
20230823,160800,8806614050,47100,47100,47100,47100,0
20230823,160700,8806614050,47100,47100,47100,47100,0
20230823,160600,8806614050,47100,47100,47100,47100,0
20230823,160500,8806614050,47100,47100,47100,47100,0
20230823,160400,8806614050,47100,47100,47100,47100,0
20230823,160300,8806614050,47100,47100,47100,47100,0
20230823,160200,8806614050,47100,47100,47100,47100,0
20230823,160100,8806614050,47100,47100,47100,47100,0
20230823,160000,8806614050,47100,47100,47100,47100,0
20230823,155900,8806614050,47100,47100,47100,47100,0
20230823,155800,8806614050,47100,47100,47100,47100,0
20230823,155700,8806614050,47100,47100,47100,47100,0
20230823,155600,8806614050,47100,47100,47100,47100,0
20230823,155500,8806614050,47100,47100,47100,47100,3582
20230823,155400,8806614050,47100,47100,47100,47100,0
20230823,155300,8806614050,47100,47100,47100,47100,0
20230823,155200,8806614050,47100,47100,47100,47100,0
20230823,155100,8806614050,47100,47100,47100,47100,0
20230823,155000,8806614050,47100,47100,47100,47100,0
20230823,154900,8806614050,47100,47100,47100,47100,0
20230823,154800,8806614050,47100,47100,47100,47100,0
20230823,154700,8806614050,47100,47100,47100,47100,0
20230823,154600,8806614050,47100,47100,47100,47100,0
20230823,154500,8806614050,47100,47100,47100,47100,0
20230823,154400,8806614050,47100,47100,47100,47100,0
20230823,154300,8806614050,47100,47100,47100,47100,0
20230823,154200,8806614050,47100,47100,47100,47100,0
20230823,154100,8806614050,47100,47100,47100,47100,0
20230823,154000,8806614050,47100,47100,47100,47100,0
20230823,153900,8806614050,47100,47100,47100,47100,0
20230823,153800,8806614050,47100,47100,47100,47100,0
20230823,153700,8806614050,47100,47100,47100,47100,0
20230823,153600,8806614050,47100,47100,47100,47100,0
20230823,153500,8806614050,47100,47100,47100,47100,0
20230823,153400,8806614050,47100,47100,47100,47100,0
20230823,153300,8806614050,47100,47100,47100,47100,0
20230823,153200,8806614050,47100,47100,47100,47100,0
20230823,153100,8806614050,47100,47100,47100,47100,0
20230823,153000,8806614050,47100,47100,47100,47100,3582
20230823,152900,8637901850,47000,47000,47000,47000,0
20230823,152800,8637901850,47000,47000,47000,47000,0
20230823,152700,8637901850,47000,47000,47000,47000,0
20230823,152600,8637901850,47000,47000,47000,47000,0
20230823,152500,8637901850,47000,47000,47000,47000,0
20230823,152400,8637901850,47000,47000,47000,47000,0
20230823,152300,8637901850,47000,47000,47000,47000,0
20230823,152200,8637901850,47000,47000,47000,47000,0
20230823,152100,8637901850,47000,47000,47000,47000,0
20230823,152000,8637901850,47000,47000,47000,47000,0
20230823,151900,8637901850,47000,47050,47100,47000,1087
20230823,151800,8586772800,47050,47000,47050,47000,44
20230823,151700,8584704350,47000,47050,47100,47000,166
20230823,151600,8576894000,47050,47050,47100,47050,744
20230823,151500,8541886000,47050,47150,47150,47050,118
20230823,151400,8536327350,47100,47100,47150,47050,199
20230823,151300,8526954550,47100,47100,47100,47050,238
20230823,151200,8515745000,47100,47100,47100,47050,130
20230823,151100,8509623200,47100,47100,47100,47050,83
20230823,151000,8505714250,47100,47050,47100,47050,62
20230823,150900,8502795150,47050,47050,47100,47000,464
20230823,150800,8480965050,47050,47100,47150,47050,202
20230823,150700,8471450400,47050,47100,47100,47050,409
20230823,150600,8452203700,47100,47100,47100,47050,624
20230823,150500,8422813600,47050,47050,47100,47050,110
20230823,150400,8417636000,47100,47000,47100,47000,97
20230823,150300,8413067450,47050,47050,47100,47000,395
20230823,150200,8394482900,47050,47050,47100,47000,152
20230823,150100,8387330150,47050,47050,47100,47000,88
20230823,150000,8383189450,47050,46950,47050,46950,300
20230823,145900,8369089500,46950,46950,47000,46950,272
20230823,145800,8356315800,46950,46900,47000,46900,361
20230823,145700,8339371450,46950,46950,46950,46900,183
20230823,145600,8330782250,46900,46950,46950,46900,217
20230823,145500,8320597300,46900,46900,46950,46900,128
20230823,145400,8314589750,46900,46850,46950,46850,385
20230823,145300,8296533650,46900,46900,46900,46750,189
20230823,145200,8287684800,46850,46750,46850,46750,461
20230823,145100,8266113500,46750,46750,46800,46750,148
20230823,145000,8259191850,46750,46700,46900,46700,425
20230823,144900,8239326300,46700,46700,46750,46650,230
20230823,144800,8228586650,46750,46850,46850,46700,1082
20230823,144700,8178009500,46800,46800,46850,46800,669
20230823,144600,8146694750,46800,46850,46900,46800,239
20230823,144500,8135497100,46850,46800,46900,46800,388
20230823,144400,8117303750,46850,46850,46950,46800,202
20230823,144300,8107832700,46800,46800,46850,46800,53
20230823,144200,8105350500,46800,47000,47000,46800,1509
20230823,144100,8034560150,47000,46900,47100,46900,363
20230823,144000,8017499200,46900,46850,46950,46850,113
20230823,143900,8012200350,46850,46800,46900,46800,55
20230823,143800,8009624100,46800,46800,46900,46750,125
20230823,143700,8003772550,46850,46750,46850,46750,108
20230823,143600,7998714950,46800,46750,46800,46750,162
20230823,143500,7991136650,46750,46850,46850,46750,67
20230823,143400,7988000650,46750,46850,46850,46750,381
20230823,143300,7970166300,46850,46800,46900,46800,47
20230823,143200,7967965400,46800,46850,46900,46800,153
20230823,143100,7960795700,46850,46900,46900,46850,119
20230823,143000,7955217050,46850,46850,46900,46850,324
20230823,142900,7940034500,46900,46850,46900,46850,253
20230823,142800,7928178600,46850,46900,46950,46850,161
20230823,142700,7920624950,46900,46850,47000,46850,184
20230823,142600,7911989400,46850,46850,46900,46850,142
20230823,142500,7905334300,46850,46850,46900,46850,28
20230823,142400,7904021750,46850,46900,46900,46850,546
20230823,142300,7878426300,46950,46900,46950,46900,177
20230823,142200,7870121000,46950,46900,46950,46900,285
20230823,142100,7856746350,46900,46950,46950,46900,60
20230823,142000,7853931950,46950,46950,47000,46900,923
20230823,141900,7810598250,46950,47000,47000,46950,130
20230823,141800,7804490250,46950,47000,47000,46950,246
20230823,141700,7792931100,47000,47000,47000,46950,230
20230823,141600,7782126400,47000,46950,47000,46950,178
20230823,141500,7773764550,46950,46950,47000,46950,67
20230823,141400,7770616100,46950,46950,47000,46950,109
20230823,141300,7765495400,47000,46900,47000,46900,818
20230823,141200,7727075000,46900,47000,47000,46900,424
20230823,141100,7707165300,47000,47000,47000,46950,154
20230823,141000,7699933000,46950,46950,47000,46950,206
20230823,140900,7690257400,47000,47000,47000,46950,82
20230823,140800,7686403700,46950,46950,47050,46950,226
20230823,140700,7675786750,47000,47000,47100,46950,212
20230823,140600,7665825200,46950,47100,47150,46950,647
20230823,140500,7635385300,47100,47050,47150,47050,165
20230823,140400,7627614450,47100,47100,47150,47050,43
20230823,140300,7625588700,47100,47150,47200,47050,203
20230823,140200,7616023650,47150,47200,47250,47150,241
20230823,140100,7604648450,47200,47150,47200,47150,226
20230823,140000,7593990450,47150,47100,47150,47100,259
20230823,135900,7581780800,47100,47050,47150,47050,106
20230823,135800,7576787050,47050,47100,47150,47050,177
20230823,135700,7568451900,47150,47100,47150,47050,137
20230823,135600,7561997550,47100,47100,47150,47050,72
20230823,135500,7558606900,47200,47050,47200,47050,239
20230823,135400,7547347650,47050,47100,47150,47050,160
20230823,135300,7539811600,47100,47050,47150,47050,224
20230823,135200,7529256950,47100,46950,47100,46950,267
20230823,135100,7516703950,46950,47000,47050,46950,240
20230823,135000,7505426900,47000,47000,47050,47000,102
20230823,134900,7500629800,47000,47000,47050,47000,101
20230823,134800,7495880950,47000,47000,47050,47000,92
20230823,134700,7491555600,47000,47100,47100,47000,120
20230823,134600,7485907950,47050,46950,47100,46950,83
20230823,134500,7482007350,46950,47150,47150,46950,254
20230823,134400,7470051650,47100,47100,47150,47050,96
20230823,134300,7465527000,47050,46950,47050,46950,266
20230823,134200,7453030100,47000,47100,47100,46900,7729
20230823,134100,7089997950,47100,47050,47100,47050,84
20230823,134000,7086042950,47050,47100,47100,47050,122
20230823,133900,7080297850,47100,47100,47150,47100,214
20230823,133800,7070215050,47100,47150,47150,47050,99
20230823,133700,7065551200,47100,47150,47200,47050,227
20230823,133600,7054857250,47100,47150,47150,47050,281
20230823,133500,7041615150,47150,47150,47150,47100,259
20230823,133400,7029415850,47100,47300,47350,47100,2896
20230823,133300,6892867850,47300,47300,47300,47250,133
20230823,133200,6886582300,47250,47300,47350,47250,502
20230823,133100,6862836750,47300,47350,47350,47300,243
20230823,133000,6851334850,47350,47350,47450,47300,264
20230823,132900,6838831000,47350,47350,47400,47350,193
20230823,132800,6829690650,47350,47350,47350,47350,28
20230823,132700,6828364850,47350,47300,47450,47300,152
20230823,132600,6821164000,47350,47350,47350,47300,227
20230823,132500,6810416250,47350,47400,47400,47350,135
20230823,132400,6804021400,47400,47450,47500,47400,573
20230823,132300,6776809200,47450,47400,47450,47350,211
20230823,132200,6766799700,47400,47350,47450,47350,303
20230823,132100,6752427300,47400,47350,47400,47350,169
20230823,132000,6744420550,47350,47350,47400,47350,100
20230823,131900,6739683250,47350,47350,47350,47300,242
20230823,131800,6728227450,47350,47350,47350,47200,142
20230823,131700,6721512350,47400,47300,47400,47300,356
20230823,131600,6704645300,47300,47200,47350,47200,200
20230823,131500,6695183400,47300,47250,47300,47200,177
20230823,131400,6686816100,47250,47350,47350,47250,208
20230823,131300,6676977750,47300,47300,47400,47100,1531
20230823,131200,6604741750,47250,47250,47350,47250,178
20230823,131100,6596320500,47200,47250,47350,47200,661
20230823,131000,6565108900,47250,47350,47400,47200,274
20230823,130900,6552143350,47250,47300,47350,47250,709
20230823,130800,6518625250,47300,47350,47400,47300,141
20230823,130700,6511952350,47350,47350,47400,47300,171
20230823,130600,6503851300,47350,47350,47400,47350,79
20230823,130500,6500109200,47300,47300,47350,47300,50
20230823,130400,6497742300,47350,47350,47400,47350,132
20230823,130300,6491490650,47300,47300,47300,47300,25
20230823,130200,6490308150,47300,47350,47400,47300,121
20230823,130100,6484578550,47350,47350,47400,47350,254
20230823,130000,6472546200,47350,47400,47450,47350,175
20230823,125900,6464250100,47400,47400,47400,47350,88
20230823,125800,6460078950,47350,47350,47400,47350,105
20230823,125700,6455105500,47400,47350,47450,47350,111
20230823,125600,6449845550,47350,47400,47400,47350,121
20230823,125500,6444112100,47350,47350,47400,47350,90
20230823,125400,6439846650,47350,47450,47500,47350,142
20230823,125300,6433112400,47450,47450,47450,47450,69
20230823,125200,6429838350,47450,47450,47500,47450,151
20230823,125100,6422671950,47500,47500,47500,47450,55
20230823,125000,6420060900,47500,47500,47500,47450,163
20230823,124900,6412323750,47500,47500,47550,47450,78
20230823,124800,6408619350,47450,47350,47500,47350,120
20230823,124700,6402923750,47350,47350,47400,47350,181
20230823,124600,6394352100,47350,47450,47450,47350,214
20230823,124500,6384205200,47450,47400,47450,47400,20
20230823,124400,6383256700,47400,47450,47500,47350,206
20230823,124300,6373489600,47450,47400,47450,47400,87
20230823,124200,6369363900,47400,47500,47500,47400,85
20230823,124100,6365330950,47500,47400,47550,47400,105
20230823,124000,6360344250,47400,47400,47500,47400,161
20230823,123900,6352700250,47400,47450,47550,47400,375
20230823,123800,6334908000,47450,47500,47500,47400,102
20230823,123700,6330069850,47500,47450,47550,47450,103
20230823,123600,6325176700,47450,47500,47500,47450,130
20230823,123500,6319007100,47500,47500,47550,47500,133
20230823,123400,6312689350,47500,47500,47550,47500,169
20230823,123300,6304659600,47500,47450,47500,47400,382
20230823,123200,6286543250,47450,47550,47550,47450,124
20230823,123100,6280657350,47550,47450,47550,47400,195
20230823,123000,6271406450,47450,47500,47600,47450,132
20230823,122900,6265130550,47500,47500,47500,47500,188
20230823,122800,6256200550,47500,47500,47550,47500,70
20230823,122700,6252874500,47500,47500,47550,47450,79
20230823,122600,6249120950,47450,47450,47500,47450,114
20230823,122500,6243710200,47450,47500,47500,47450,25
20230823,122400,6242523300,47500,47450,47550,47450,149
20230823,122300,6235444600,47450,47500,47500,47450,758
20230823,122200,6199441350,47500,47500,47550,47500,203
20230823,122100,6189797200,47500,47550,47550,47500,115
20230823,122000,6184333150,47550,47550,47650,47550,628
20230823,121900,6154448150,47550,47550,47600,47550,182
20230823,121800,6145793950,47600,47550,47600,47550,78
20230823,121700,6142081300,47550,47600,47600,47550,139
20230823,121600,6135467000,47600,47600,47650,47600,275
20230823,121500,6122365500,47550,47550,47650,47550,82
20230823,121400,6118464850,47550,47550,47600,47550,70
20230823,121300,6115133550,47550,47600,47600,47550,101
20230823,121200,6110327950,47600,47550,47600,47550,62
20230823,121100,6107378400,47550,47600,47600,47550,119
20230823,121000,6101716400,47650,47550,47650,47550,97
20230823,120900,6097100100,47600,47600,47600,47550,228
20230823,120800,6086250150,47600,47600,47600,47600,77
20230823,120700,6082584950,47600,47600,47650,47550,1007
20230823,120600,6034678400,47650,47700,47700,47650,45
20230823,120500,6032534000,47700,47650,47700,47650,113
20230823,120400,6027148250,47700,47700,47750,47650,127
20230823,120300,6021092800,47650,47700,47700,47650,414
20230823,120200,6001347550,47700,47750,47800,47700,214
20230823,120100,5991135400,47750,47750,47750,47750,218
20230823,120000,5980725900,47750,47750,47800,47750,128
20230823,115900,5974611050,47750,47750,47800,47750,101
20230823,115800,5969786900,47800,47750,47800,47750,105
20230823,115700,5964772250,47800,47800,47850,47750,534
20230823,115600,5939242600,47800,47800,47850,47800,398
20230823,115500,5920215050,47800,47800,47850,47750,156
20230823,115400,5912760400,47800,47900,47900,47750,544
20230823,115300,5886740650,48000,47900,48000,47850,1387
20230823,115200,5820203350,47900,47900,47900,47900,53
20230823,115100,5817664650,47950,48050,48100,47950,1589
20230823,115000,5741382200,48050,48050,48100,48000,1434
20230823,114900,5672425100,48100,47900,48100,47850,11941
20230823,114800,5099172100,47850,47800,47900,47800,538
20230823,114700,5073429250,47800,47750,47950,47750,3448
20230823,114600,4908268250,47800,47750,47800,47750,173
20230823,114500,4899999900,47750,47800,47800,47750,210
20230823,114400,4889963550,47800,47850,47900,47800,518
20230823,114300,4865178600,47850,47900,47900,47850,151
20230823,114200,4857950600,47900,47750,47900,47750,2603
20230823,114100,4733384850,47750,47700,47800,47700,1946
20230823,114000,4640449400,47750,47750,47750,47700,630
20230823,113900,4610395650,47750,47750,47750,47750,1179
20230823,113800,4554098400,47750,47750,47800,47750,547
20230823,113700,4527979050,47800,47700,47800,47700,1199
20230823,113600,4470708900,47750,47700,47800,47700,1161
20230823,113500,4415274900,47700,47650,47750,47650,1002
20230823,113400,4367495050,47600,47650,47650,47600,1069
20230823,113300,4316560100,47600,47650,47650,47600,178
20230823,113200,4308082600,47650,47600,47650,47600,99
20230823,113100,4303368800,47600,47600,47600,47550,910
20230823,113000,4260055150,47600,47550,47600,47500,539
20230823,112900,4234426300,47550,47500,47550,47500,106
20230823,112800,4229388350,47500,47500,47550,47500,50
20230823,112700,4227013300,47500,47500,47500,47450,837
20230823,112600,4187255850,47450,47450,47500,47400,261
20230823,112500,4174868500,47500,47450,47500,47450,88
20230823,112400,4170691500,47450,47500,47500,47450,206
20230823,112300,4160913800,47450,47400,47500,47400,83
20230823,112200,4156974200,47400,47400,47450,47400,212
20230823,112100,4146923950,47400,47400,47450,47400,10
20230823,112000,4146449900,47450,47450,47450,47300,174
20230823,111900,4138198700,47400,47350,47450,47300,173
20230823,111800,4130003450,47350,47350,47350,47300,61
20230823,111700,4127115200,47350,47400,47450,47350,156
20230823,111600,4119718350,47450,47400,47450,47400,160
20230823,111500,4112131900,47450,47400,47450,47400,209
20230823,111400,4102215300,47400,47350,47400,47350,127
20230823,111300,4096199400,47350,47200,47350,47200,634
20230823,111200,4066226350,47200,47150,47200,47150,295
20230823,111100,4052308350,47150,47200,47200,47150,77
20230823,111000,4048675250,47200,47200,47250,47200,305
20230823,110900,4034278850,47200,47200,47250,47200,181
20230823,110800,4025733350,47200,47300,47300,47200,445
20230823,110700,4004696100,47200,47150,47250,47150,370
20230823,110600,3987230300,47150,47150,47200,47150,217
20230823,110500,3976995150,47150,47150,47200,47150,200
20230823,110400,3967561450,47150,47200,47200,47150,130
20230823,110300,3961428600,47150,47200,47200,47150,400
20230823,110200,3942552150,47200,47200,47250,47200,203
20230823,110100,3932969650,47200,47250,47250,47200,133
20230823,110000,3926689250,47250,47200,47250,47200,128
20230823,105900,3920647500,47200,47150,47250,47150,114
20230823,105800,3915268200,47150,47150,47150,47100,181
20230823,105700,3906734550,47100,47100,47150,47100,121
20230823,105600,3901031100,47100,47150,47150,47100,251
20230823,105500,3889198950,47200,47200,47250,47200,276
20230823,105400,3876170850,47200,47250,47300,47200,210
20230823,105300,3866246050,47250,47300,47300,47250,78
20230823,105200,3862556900,47300,47300,47300,47300,37
20230823,105100,3860806800,47500,47250,47500,47250,1088
20230823,105000,3809295950,47200,47300,47300,47100,729
20230823,104900,3774906650,47150,47400,47400,47150,714
20230823,104800,3741164000,47400,47450,47500,47400,664
20230823,104700,3709671300,47450,47500,47500,47450,738
20230823,104600,3674622700,47500,47500,47550,47500,277
20230823,104500,3661454100,47500,47500,47550,47500,139
20230823,104400,3654850150,47500,47500,47550,47500,281
20230823,104300,3641489500,47500,47500,47550,47500,72
20230823,104200,3638067000,47500,47500,47500,47450,625
20230823,104100,3608381550,47500,47500,47500,47450,147
20230823,104000,3601401400,47450,47500,47550,47450,205
20230823,103900,3591665100,47500,47450,47500,47450,103
20230823,103800,3586773150,47450,47500,47500,47450,170
20230823,103700,3578699150,47500,47500,47550,47450,261
20230823,103600,3566301700,47500,47600,47600,47500,667
20230823,103500,3534584800,47550,47500,47600,47500,165
20230823,103400,3526741250,47500,47500,47550,47500,909
20230823,103300,3483545000,47550,47500,47550,47500,133
20230823,103200,3477226400,47450,47500,47500,47450,325
20230823,103100,3461789850,47500,47500,47550,47450,756
20230823,103000,3425879000,47500,47550,47550,47500,317
20230823,102900,3410806750,47500,47500,47550,47500,222
20230823,102800,3400254200,47500,47600,47600,47500,168
20230823,102700,3392266700,47550,47550,47600,47550,223
20230823,102600,3381656350,47600,47600,47600,47550,414
20230823,102500,3361950450,47600,47600,47650,47600,281
20230823,102400,3348569850,47600,47600,47650,47600,170
20230823,102300,3340474750,47600,47600,47650,47600,171
20230823,102200,3332334200,47650,47700,47700,47600,344
20230823,102100,3315939850,47650,47700,47700,47650,447
20230823,102000,3294618250,47700,47650,47700,47600,391
20230823,101900,3275981400,47650,47600,47650,47550,326
20230823,101800,3260460500,47600,47650,47650,47600,554
20230823,101700,3234079400,47650,47350,47650,47350,1931
20230823,101600,3142381850,47350,47300,47400,47250,460
20230823,101500,3120593900,47300,47150,47300,47150,574
20230823,101400,3093477050,47150,47150,47250,47150,331
20230823,101300,3077857100,47150,47200,47200,47150,106
20230823,101200,3072854200,47200,47200,47250,47100,846
20230823,101100,3032940500,47200,47300,47350,47200,1602
20230823,101000,2957151400,47300,47300,47300,47250,285
20230823,100900,2943671850,47300,47300,47300,47250,56
20230823,100800,2941023500,47300,47200,47300,47200,195
20230823,100700,2931811300,47200,47250,47250,47200,411
20230823,100600,2912397800,47250,47250,47350,47250,188
20230823,100500,2903506300,47250,47200,47250,47200,289
20230823,100400,2889858600,47200,47350,47350,47200,829
20230823,100300,2850667050,47350,47350,47350,47300,322
20230823,100200,2835420750,47350,47400,47400,47350,132
20230823,100100,2829165550,47400,47400,47400,47350,273
20230823,100000,2816229650,47400,47450,47450,47300,359
20230823,095900,2799208600,47450,47300,47450,47300,263
20230823,095800,2786751050,47350,47300,47350,47300,125
20230823,095700,2780833900,47300,47250,47350,47250,513
20230823,095600,2756569050,47250,47350,47350,47250,520
20230823,095500,2731985700,47350,47350,47400,47300,338
20230823,095400,2715980500,47350,47350,47400,47300,197
20230823,095300,2706652350,47350,47350,47350,47350,681
20230823,095200,2674407000,47350,47400,47400,47350,332
20230823,095100,2658670900,47400,47200,47450,47200,659
20230823,095000,2627490950,47200,47400,47450,47200,1514
20230823,094900,2555849250,47400,47400,47400,47350,263
20230823,094800,2543383550,47400,47450,47450,47350,132
20230823,094700,2537126050,47450,47500,47500,47350,354
20230823,094600,2520318300,47500,47500,47500,47450,632
20230823,094500,2490299950,47500,47500,47500,47450,752
20230823,094400,2454589000,47450,47450,47500,47400,610
20230823,094300,2425655900,47450,47600,47600,47450,755
20230823,094200,2389796250,47500,47600,47600,47500,430
20230823,094100,2369348750,47550,47650,47750,47550,645
20230823,094000,2338646350,47700,47650,47750,47600,670
20230823,093900,2306685700,47650,47600,47650,47550,811
20230823,093800,2268105950,47600,47750,47750,47550,1272
20230823,093700,2207507300,47750,47800,47800,47700,492
20230823,093600,2184001450,47800,47800,47850,47800,273
20230823,093500,2170950600,47800,47900,47900,47750,892
20230823,093400,2128267850,47950,47950,47950,47900,1205
20230823,093300,2070490400,47950,47750,47950,47750,3895
20230823,093200,1884069800,47750,47650,47750,47650,2327
20230823,093100,1773043200,47650,47650,47700,47600,398
20230823,093000,1754083350,47700,47700,47800,47650,1002
20230823,092900,1706277650,47750,47800,47800,47600,566
20230823,092800,1679271650,47850,47800,47950,47800,1956
20230823,092700,1585616250,47800,47950,48000,47800,3161
20230823,092600,1434214600,47950,47650,48000,47600,3837
20230823,092500,1250642250,47650,47600,47750,47600,884
20230823,092400,1208478800,47650,47550,47650,47350,1974
20230823,092300,1114614200,47550,47650,47750,47550,2415
20230823,092200,999538750,47600,47400,47600,47400,3309
20230823,092100,842305700,47450,47100,47450,47100,5515
20230823,092000,581812700,47100,47050,47100,47050,13
20230823,091900,581201000,47050,47050,47050,47000,353
20230823,091800,564595150,47050,47050,47100,47050,207
20230823,091700,554855050,47100,47150,47150,47000,1044
20230823,091600,505650200,47150,47000,47150,47000,384
20230823,091500,487575700,47000,46700,47100,46700,1095
20230823,091400,436165000,46700,46650,46700,46650,30
20230823,091300,434764300,46650,46750,46750,46650,108
20230823,091200,429719350,46850,46800,46850,46750,167
20230823,091100,421903900,46850,46750,46900,46750,485
20230823,091000,399200700,46750,46650,46800,46600,516
20230823,090900,375115250,46650,46750,46750,46650,1015
20230823,090800,327723700,46750,46700,46750,46700,105
20230823,090700,322819750,46700,46500,46800,46500,955
20230823,090600,278272900,46500,46500,46500,46400,382
20230823,090500,260515800,46550,46250,46550,46250,745
20230823,090400,226000250,46250,46400,46400,46250,146
20230823,090300,219243950,46400,46700,46700,46400,291
20230823,090200,205713400,46750,46300,46750,46300,1894
20230823,090100,117438400,46300,46150,46400,45900,540
20230823,090000,92579500,46250,46250,46250,46000,2005