KissMeData/033100/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190500,5633262050,23950,23950,23950,23950,4032
20230823,190400,5633262050,23950,23950,23950,23950,0
20230823,190300,5633262050,23950,23950,23950,23950,0
20230823,190200,5633262050,23950,23950,23950,23950,0
20230823,190100,5633262050,23950,23950,23950,23950,0
20230823,190000,5633262050,23950,23950,23950,23950,0
20230823,185900,5633262050,23950,23950,23950,23950,0
20230823,185800,5633262050,23950,23950,23950,23950,0
20230823,185700,5633262050,23950,23950,23950,23950,0
20230823,185600,5633262050,23950,23950,23950,23950,0
20230823,185500,5633262050,23950,23950,23950,23950,0
20230823,185400,5633262050,23950,23950,23950,23950,0
20230823,185300,5633262050,23950,23950,23950,23950,0
20230823,185200,5633262050,23950,23950,23950,23950,0
20230823,185100,5633262050,23950,23950,23950,23950,0
20230823,185000,5633262050,23950,23950,23950,23950,0
20230823,184900,5633262050,23950,23950,23950,23950,0
20230823,184800,5633262050,23950,23950,23950,23950,0
20230823,184700,5633262050,23950,23950,23950,23950,0
20230823,184600,5633262050,23950,23950,23950,23950,0
20230823,184500,5633262050,23950,23950,23950,23950,0
20230823,184400,5633262050,23950,23950,23950,23950,0
20230823,184300,5633262050,23950,23950,23950,23950,0
20230823,184200,5633262050,23950,23950,23950,23950,0
20230823,184100,5633262050,23950,23950,23950,23950,0
20230823,184000,5633262050,23950,23950,23950,23950,0
20230823,183900,5633262050,23950,23950,23950,23950,0
20230823,183800,5633262050,23950,23950,23950,23950,0
20230823,183700,5633262050,23950,23950,23950,23950,0
20230823,183600,5633262050,23950,23950,23950,23950,0
20230823,183500,5633262050,23950,23950,23950,23950,4032
20230823,183400,5633262050,23950,23950,23950,23950,0
20230823,183300,5633262050,23950,23950,23950,23950,0
20230823,183200,5633262050,23950,23950,23950,23950,0
20230823,183100,5633262050,23950,23950,23950,23950,0
20230823,183000,5633262050,23950,23950,23950,23950,0
20230823,182900,5633262050,23950,23950,23950,23950,0
20230823,182800,5633262050,23950,23950,23950,23950,0
20230823,182700,5633262050,23950,23950,23950,23950,0
20230823,182600,5633262050,23950,23950,23950,23950,0
20230823,182500,5633262050,23950,23950,23950,23950,0
20230823,182400,5633262050,23950,23950,23950,23950,0
20230823,182300,5633262050,23950,23950,23950,23950,0
20230823,182200,5633262050,23950,23950,23950,23950,0
20230823,182100,5633262050,23950,23950,23950,23950,0
20230823,182000,5633262050,23950,23950,23950,23950,0
20230823,181900,5633262050,23950,23950,23950,23950,0
20230823,181800,5633262050,23950,23950,23950,23950,0
20230823,181700,5633262050,23950,23950,23950,23950,0
20230823,181600,5633262050,23950,23950,23950,23950,0
20230823,181500,5633262050,23950,23950,23950,23950,0
20230823,181400,5633262050,23950,23950,23950,23950,0
20230823,181300,5633262050,23950,23950,23950,23950,0
20230823,181200,5633262050,23950,23950,23950,23950,0
20230823,181100,5633262050,23950,23950,23950,23950,0
20230823,181000,5633262050,23950,23950,23950,23950,0
20230823,180900,5633262050,23950,23950,23950,23950,0
20230823,180800,5633262050,23950,23950,23950,23950,0
20230823,180700,5633262050,23950,23950,23950,23950,0
20230823,180600,5633262050,23950,23950,23950,23950,0
20230823,180500,5633262050,23950,23950,23950,23950,4032
20230823,180400,5633262050,23950,23950,23950,23950,0
20230823,180300,5633262050,23950,23950,23950,23950,0
20230823,180200,5633262050,23950,23950,23950,23950,0
20230823,180100,5633262050,23950,23950,23950,23950,0
20230823,180000,5633262050,23950,23950,23950,23950,0
20230823,175900,5633262050,23950,23950,23950,23950,0
20230823,175800,5633262050,23950,23950,23950,23950,0
20230823,175700,5633262050,23950,23950,23950,23950,0
20230823,175600,5633262050,23950,23950,23950,23950,0
20230823,175500,5633262050,23950,23950,23950,23950,0
20230823,175400,5633262050,23950,23950,23950,23950,0
20230823,175300,5633262050,23950,23950,23950,23950,0
20230823,175200,5633262050,23950,23950,23950,23950,0
20230823,175100,5633262050,23950,23950,23950,23950,0
20230823,175000,5633262050,23950,23950,23950,23950,0
20230823,174900,5633262050,23950,23950,23950,23950,0
20230823,174800,5633262050,23950,23950,23950,23950,0
20230823,174700,5633262050,23950,23950,23950,23950,0
20230823,174600,5633262050,23950,23950,23950,23950,0
20230823,174500,5633262050,23950,23950,23950,23950,0
20230823,174400,5633262050,23950,23950,23950,23950,0
20230823,174300,5633262050,23950,23950,23950,23950,0
20230823,174200,5633262050,23950,23950,23950,23950,0
20230823,174100,5633262050,23950,23950,23950,23950,0
20230823,174000,5633262050,23950,23950,23950,23950,0
20230823,173900,5633262050,23950,23950,23950,23950,0
20230823,173800,5633262050,23950,23950,23950,23950,0
20230823,173700,5633262050,23950,23950,23950,23950,0
20230823,173600,5633262050,23950,23950,23950,23950,0
20230823,173500,5633262050,23950,23950,23950,23950,4032
20230823,173400,5633262050,23950,23950,23950,23950,0
20230823,173300,5633262050,23950,23950,23950,23950,0
20230823,173200,5633262050,23950,23950,23950,23950,0
20230823,173100,5633262050,23950,23950,23950,23950,0
20230823,173000,5633262050,23950,23950,23950,23950,0
20230823,172900,5633262050,23950,23950,23950,23950,0
20230823,172800,5633262050,23950,23950,23950,23950,0
20230823,172700,5633262050,23950,23950,23950,23950,0
20230823,172600,5633262050,23950,23950,23950,23950,0
20230823,172500,5633262050,23950,23950,23950,23950,0
20230823,172400,5633262050,23950,23950,23950,23950,0
20230823,172300,5633262050,23950,23950,23950,23950,0
20230823,172200,5633262050,23950,23950,23950,23950,0
20230823,172100,5633262050,23950,23950,23950,23950,0
20230823,172000,5633262050,23950,23950,23950,23950,0
20230823,171900,5633262050,23950,23950,23950,23950,0
20230823,171800,5633262050,23950,23950,23950,23950,0
20230823,171700,5633262050,23950,23950,23950,23950,0
20230823,171600,5633262050,23950,23950,23950,23950,0
20230823,171500,5633262050,23950,23950,23950,23950,0
20230823,171400,5633262050,23950,23950,23950,23950,0
20230823,171300,5633262050,23950,23950,23950,23950,0
20230823,171200,5633262050,23950,23950,23950,23950,0
20230823,171100,5633262050,23950,23950,23950,23950,0
20230823,171000,5633262050,23950,23950,23950,23950,0
20230823,170900,5633262050,23950,23950,23950,23950,0
20230823,170800,5633262050,23950,23950,23950,23950,0
20230823,170700,5633262050,23950,23950,23950,23950,0
20230823,170600,5633262050,23950,23950,23950,23950,0
20230823,170500,5633262050,23950,23950,23950,23950,4032
20230823,170400,5633262050,23950,23950,23950,23950,0
20230823,170300,5633262050,23950,23950,23950,23950,0
20230823,170200,5633262050,23950,23950,23950,23950,0
20230823,170100,5633262050,23950,23950,23950,23950,0
20230823,170000,5633262050,23950,23950,23950,23950,0
20230823,165900,5633262050,23950,23950,23950,23950,0
20230823,165800,5633262050,23950,23950,23950,23950,0
20230823,165700,5633262050,23950,23950,23950,23950,0
20230823,165600,5633262050,23950,23950,23950,23950,0
20230823,165500,5633262050,23950,23950,23950,23950,0
20230823,165400,5633262050,23950,23950,23950,23950,0
20230823,165300,5633262050,23950,23950,23950,23950,0
20230823,165200,5633262050,23950,23950,23950,23950,0
20230823,165100,5633262050,23950,23950,23950,23950,0
20230823,165000,5633262050,23950,23950,23950,23950,0
20230823,164900,5633262050,23950,23950,23950,23950,0
20230823,164800,5633262050,23950,23950,23950,23950,0
20230823,164700,5633262050,23950,23950,23950,23950,0
20230823,164600,5633262050,23950,23950,23950,23950,0
20230823,164500,5633262050,23950,23950,23950,23950,0
20230823,164400,5633262050,23950,23950,23950,23950,0
20230823,164300,5633262050,23950,23950,23950,23950,0
20230823,164200,5633262050,23950,23950,23950,23950,0
20230823,164100,5633262050,23950,23950,23950,23950,0
20230823,164000,5633262050,23950,23950,23950,23950,0
20230823,163900,5633262050,23950,23950,23950,23950,0
20230823,163800,5633262050,23950,23950,23950,23950,0
20230823,163700,5633262050,23950,23950,23950,23950,0
20230823,163600,5633262050,23950,23950,23950,23950,0
20230823,163500,5633262050,23950,23950,23950,23950,4032
20230823,163400,5633262050,23950,23950,23950,23950,0
20230823,163300,5633262050,23950,23950,23950,23950,0
20230823,163200,5633262050,23950,23950,23950,23950,0
20230823,163100,5633262050,23950,23950,23950,23950,0
20230823,163000,5633262050,23950,23950,23950,23950,0
20230823,162900,5633262050,23950,23950,23950,23950,0
20230823,162800,5633262050,23950,23950,23950,23950,0
20230823,162700,5633262050,23950,23950,23950,23950,0
20230823,162600,5633262050,23950,23950,23950,23950,0
20230823,162500,5633262050,23950,23950,23950,23950,0
20230823,162400,5633262050,23950,23950,23950,23950,0
20230823,162300,5633262050,23950,23950,23950,23950,0
20230823,162200,5633262050,23950,23950,23950,23950,0
20230823,162100,5633262050,23950,23950,23950,23950,0
20230823,162000,5633262050,23950,23950,23950,23950,0
20230823,161900,5633262050,23950,23950,23950,23950,0
20230823,161800,5633262050,23950,23950,23950,23950,0
20230823,161700,5633262050,23950,23950,23950,23950,0
20230823,161600,5633262050,23950,23950,23950,23950,0
20230823,161500,5633262050,23950,23950,23950,23950,0
20230823,161400,5633262050,23950,23950,23950,23950,0
20230823,161300,5633262050,23950,23950,23950,23950,0
20230823,161200,5633262050,23950,23950,23950,23950,0
20230823,161100,5633262050,23950,23950,23950,23950,0
20230823,161000,5633262050,23950,23950,23950,23950,0
20230823,160900,5633262050,23950,23950,23950,23950,0
20230823,160800,5633262050,23950,23950,23950,23950,0
20230823,160700,5633262050,23950,23950,23950,23950,0
20230823,160600,5633262050,23950,23950,23950,23950,0
20230823,160500,5633262050,23950,23950,23950,23950,4032
20230823,160400,5633262050,23950,23950,23950,23950,0
20230823,160300,5633262050,23950,23950,23950,23950,0
20230823,160200,5633262050,23950,23950,23950,23950,0
20230823,160100,5633262050,23950,23950,23950,23950,0
20230823,160000,5633262050,23950,23950,23950,23950,0
20230823,155900,5633262050,23950,23950,23950,23950,0
20230823,155800,5633262050,23950,23950,23950,23950,0
20230823,155700,5633262050,23950,23950,23950,23950,0
20230823,155600,5633262050,23950,23950,23950,23950,0
20230823,155500,5633262050,23950,23950,23950,23950,0
20230823,155400,5633262050,23950,23950,23950,23950,0
20230823,155300,5633262050,23950,23950,23950,23950,0
20230823,155200,5633262050,23950,23950,23950,23950,0
20230823,155100,5633262050,23950,23950,23950,23950,0
20230823,155000,5633262050,23950,23950,23950,23950,0
20230823,154900,5633262050,23950,23950,23950,23950,0
20230823,154800,5633262050,23950,23950,23950,23950,0
20230823,154700,5633262050,23950,23950,23950,23950,0
20230823,154600,5633262050,23950,23950,23950,23950,0
20230823,154500,5633262050,23950,23950,23950,23950,0
20230823,154400,5633262050,23950,23950,23950,23950,0
20230823,154300,5633262050,23950,23950,23950,23950,0
20230823,154200,5633262050,23950,23950,23950,23950,0
20230823,154100,5633262050,23950,23950,23950,23950,0
20230823,154000,5633262050,23950,23950,23950,23950,0
20230823,153900,5633262050,23950,23950,23950,23950,0
20230823,153800,5633262050,23950,23950,23950,23950,0
20230823,153700,5633262050,23950,23950,23950,23950,0
20230823,153600,5633262050,23950,23950,23950,23950,0
20230823,153500,5633262050,23950,23950,23950,23950,4032
20230823,153400,5633262050,23950,23950,23950,23950,0
20230823,153300,5633262050,23950,23950,23950,23950,0
20230823,153200,5633262050,23950,23950,23950,23950,0
20230823,153100,5633262050,23950,23950,23950,23950,0
20230823,153000,5633262050,23950,23950,23950,23950,4032
20230823,152900,5536695650,24000,24000,24000,24000,0
20230823,152800,5536695650,24000,24000,24000,24000,0
20230823,152700,5536695650,24000,24000,24000,24000,0
20230823,152600,5536695650,24000,24000,24000,24000,0
20230823,152500,5536695650,24000,24000,24000,24000,0
20230823,152400,5536695650,24000,24000,24000,24000,0
20230823,152300,5536695650,24000,24000,24000,24000,0
20230823,152200,5536695650,24000,24000,24000,24000,0
20230823,152100,5536695650,24000,24000,24000,24000,0
20230823,152000,5536695650,24000,24000,24000,24000,0
20230823,151900,5536695650,24000,24000,24050,24000,897
20230823,151800,5515167600,24000,24000,24000,23900,2554
20230823,151700,5454069800,24000,23950,24000,23950,446
20230823,151600,5443373900,24000,24000,24100,23950,460
20230823,151500,5432333550,24100,24050,24100,24050,429
20230823,151400,5422013000,24100,24050,24100,24000,121
20230823,151300,5419106750,24050,24050,24100,24000,344
20230823,151200,5410834950,24050,24000,24050,24000,423
20230823,151100,5400667550,24050,24000,24050,23950,1113
20230823,151000,5373997950,24000,23950,24000,23950,1617
20230823,150900,5335217250,23950,24000,24000,23950,366
20230823,150800,5326437900,23950,24000,24000,23950,248
20230823,150700,5320494000,23950,23950,24000,23900,1692
20230823,150600,5279983000,23950,24000,24000,23950,263
20230823,150500,5273681100,23950,24000,24050,23950,869
20230823,150400,5252863000,24000,24050,24100,23950,3625
20230823,150300,5165741900,24100,24050,24100,24050,318
20230823,150200,5158086750,24050,24100,24100,24050,172
20230823,150100,5153945600,24050,24100,24100,24050,139
20230823,150000,5150601050,24050,24100,24100,24050,153
20230823,145900,5146917300,24100,24100,24150,24100,395
20230823,145800,5137397300,24100,24150,24150,24050,150
20230823,145700,5133785300,24100,24100,24100,24100,336
20230823,145600,5125687700,24100,24100,24150,24100,714
20230823,145500,5108477900,24000,24000,24050,24000,1795
20230823,145400,5065386600,24000,24000,24050,24000,862
20230823,145300,5044684900,24050,24050,24050,24050,39
20230823,145200,5043746950,24050,24050,24050,24000,328
20230823,145100,5035864700,24050,24000,24050,24000,840
20230823,145000,5015678800,24000,24050,24050,24000,431
20230823,144900,5005332100,24050,24050,24050,24000,130
20230823,144800,5002205700,24050,24050,24100,24050,1320
20230823,144700,4970426900,24100,24100,24100,24000,318
20230823,144600,4962778050,24000,24050,24050,24000,434
20230823,144500,4952361500,24050,24050,24100,24050,496
20230823,144400,4940431550,24000,24100,24100,24000,1400
20230823,144300,4906764200,24100,24050,24100,24050,233
20230823,144200,4901158350,24050,24100,24100,24050,458
20230823,144100,4890141050,24100,24050,24100,24050,1145
20230823,144000,4862590850,24050,24050,24100,24000,1150
20230823,143900,4834986300,24000,24150,24150,24000,3481
20230823,143800,4751327600,24100,24150,24150,24100,1165
20230823,143700,4723245900,24150,24100,24200,24100,338
20230823,143600,4715086700,24100,24150,24150,24100,163
20230823,143500,4711154000,24150,24100,24150,24100,180
20230823,143400,4706810100,24100,24150,24150,24100,158
20230823,143300,4703000650,24100,24150,24150,24100,611
20230823,143200,4688273000,24100,24150,24150,24100,223
20230823,143100,4682894900,24150,24150,24150,24100,168
20230823,143000,4678842300,24100,24150,24150,24100,188
20230823,142900,4674307550,24150,24100,24150,24100,104
20230823,142800,4671799000,24100,24100,24150,24100,353
20230823,142700,4663289450,24150,24100,24200,24100,327
20230823,142600,4655405450,24150,24150,24150,24100,1516
20230823,142500,4618845050,24150,24150,24200,24150,225
20230823,142400,4613407550,24150,24150,24200,24150,1172
20230823,142300,4585103200,24150,24150,24200,24150,300
20230823,142200,4577851050,24150,24100,24150,24100,353
20230823,142100,4569341400,24100,24100,24150,24100,160
20230823,142000,4565483050,24050,24150,24200,24050,2413
20230823,141900,4507353650,24150,24100,24200,24100,230
20230823,141800,4501800100,24100,24150,24150,24100,207
20230823,141700,4496806850,24150,24200,24250,24150,1757
20230823,141600,4454372700,24150,24200,24200,24150,61
20230823,141500,4452898500,24250,24250,24250,24150,112
20230823,141400,4450184950,24200,24300,24300,24200,2426
20230823,141300,4391415800,24300,24300,24300,24250,99
20230823,141200,4389013150,24300,24250,24300,24250,151
20230823,141100,4385346900,24300,24250,24300,24250,171
20230823,141000,4381197650,24300,24250,24300,24250,46
20230823,140900,4380080500,24250,24300,24350,24250,117
20230823,140800,4377239950,24250,24350,24400,24250,165
20230823,140700,4373232700,24300,24350,24350,24300,200
20230823,140600,4368372050,24350,24250,24350,24250,123
20230823,140500,4365385350,24250,24300,24300,24250,108
20230823,140400,4362763950,24250,24300,24350,24250,214
20230823,140300,4357569450,24300,24300,24350,24250,328
20230823,140200,4349601250,24300,24350,24350,24300,135
20230823,140100,4346320200,24350,24400,24400,24300,802
20230823,140000,4326825300,24300,24400,24450,24300,184
20230823,135900,4322336550,24400,24500,24500,24300,3953
20230823,135800,4226128400,24600,24500,24600,24500,324
20230823,135700,4218177450,24550,24550,24550,24500,280
20230823,135600,4211308200,24550,24550,24600,24500,376
20230823,135500,4202077300,24550,24600,24600,24500,360
20230823,135400,4193240150,24600,24600,24600,24550,208
20230823,135300,4188126400,24550,24500,24550,24500,365
20230823,135200,4179168000,24550,24500,24550,24500,570
20230823,135100,4165196350,24500,24500,24500,24450,504
20230823,135000,4152851500,24450,24450,24500,24450,384
20230823,134900,4143451800,24450,24450,24500,24400,287
20230823,134800,4136434750,24400,24400,24450,24400,1684
20230823,134700,4095269600,24400,24400,24450,24300,451
20230823,134600,4084267850,24400,24400,24400,24350,753
20230823,134500,4065897650,24400,24350,24400,24300,1064
20230823,134400,4039957750,24300,24350,24350,24300,314
20230823,134300,4032317250,24350,24350,24350,24300,298
20230823,134200,4025064000,24300,24350,24350,24300,435
20230823,134100,4014488800,24300,24300,24350,24300,290
20230823,134000,4007436100,24300,24300,24350,24300,402
20230823,133900,3997667250,24300,24250,24350,24250,467
20230823,133800,3986317800,24250,24300,24300,24250,327
20230823,133700,3978375500,24250,24250,24300,24250,410
20230823,133600,3968430900,24250,24250,24250,24200,456
20230823,133500,3957374100,24200,24250,24250,24150,340
20230823,133400,3949141500,24250,24250,24250,24200,283
20230823,133300,3942281800,24250,24200,24250,24200,197
20230823,133200,3937509950,24150,24150,24150,24150,0
20230823,133100,3937509950,24150,24150,24200,24150,204
20230823,133000,3932581500,24200,24200,24200,24150,726
20230823,132900,3915046600,24150,24150,24200,24150,65
20230823,132800,3913476700,24200,24200,24200,24200,94
20230823,132700,3911201900,24200,24250,24250,24200,29
20230823,132600,3910500000,24350,24200,24350,24100,4414
20230823,132500,3803520400,24200,24200,24200,24150,288
20230823,132400,3796553850,24200,24150,24200,24150,201
20230823,132300,3791695100,24200,24200,24200,24200,100
20230823,132200,3789275100,24150,24150,24200,24150,1525
20230823,132100,3752381900,24150,24200,24200,24150,392
20230823,132000,3742901500,24200,24200,24250,24200,107
20230823,131900,3740310000,24200,24300,24300,24200,1030
20230823,131800,3715361300,24250,24300,24300,24250,120
20230823,131700,3712448300,24250,24350,24350,24250,321
20230823,131600,3704651650,24300,24350,24350,24300,99
20230823,131500,3702244050,24300,24350,24350,24300,108
20230823,131400,3699616600,24300,24250,24300,24250,527
20230823,131300,3686817100,24200,24250,24250,24200,275
20230823,131200,3680160700,24250,24250,24250,24200,104
20230823,131100,3677641750,24250,24150,24250,24150,211
20230823,131000,3672538800,24200,24200,24250,24200,533
20230823,130900,3659622450,24200,24200,24200,24150,162
20230823,130800,3655705050,24200,24150,24200,24150,96
20230823,130700,3653384900,24200,24200,24200,24150,349
20230823,130600,3644941550,24250,24250,24250,24200,293
20230823,130500,3637846300,24200,24200,24200,24150,473
20230823,130400,3626403200,24200,24250,24250,24200,385
20230823,130300,3617084450,24200,24200,24200,24200,531
20230823,130200,3604234250,24250,24250,24250,24250,32
20230823,130100,3603458250,24200,24250,24250,24200,84
20230823,130000,3601423500,24200,24200,24250,24200,166
20230823,125900,3597404450,24200,24300,24300,24200,2063
20230823,125800,3547427900,24300,24300,24300,24300,83
20230823,125700,3545411000,24250,24250,24250,24250,97
20230823,125600,3543058750,24300,24300,24300,24250,549
20230823,125500,3529740400,24350,24300,24350,24300,109
20230823,125400,3527090050,24350,24300,24350,24300,44
20230823,125300,3526018700,24300,24300,24300,24300,118
20230823,125200,3523151300,24300,24350,24350,24300,81
20230823,125100,3521179600,24350,24300,24350,24300,242
20230823,125000,3515287100,24300,24300,24300,24250,168
20230823,124900,3511209350,24300,24300,24300,24300,97
20230823,124800,3508852250,24300,24300,24300,24300,54
20230823,124700,3507540050,24350,24300,24350,24300,94
20230823,124600,3505253650,24300,24300,24300,24300,8
20230823,124500,3505059250,24300,24350,24350,24300,110
20230823,124400,3502384250,24350,24350,24350,24350,59
20230823,124300,3500947600,24300,24350,24350,24300,110
20230823,124200,3498273050,24300,24350,24350,24300,142
20230823,124100,3494816700,24350,24350,24350,24350,88
20230823,124000,3492673900,24350,24400,24400,24350,37
20230823,123900,3491772350,24400,24350,24400,24300,280
20230823,123800,3484960450,24300,24350,24350,24300,169
20230823,123700,3480852800,24400,24400,24400,24350,490
20230823,123600,3468911800,24350,24350,24400,24350,132
20230823,123500,3465695800,24350,24350,24350,24350,54
20230823,123400,3464380900,24350,24350,24350,24300,176
20230823,123300,3460100000,24350,24350,24350,24350,81
20230823,123200,3458127650,24300,24350,24350,24300,163
20230823,123100,3454164750,24350,24350,24350,24350,57
20230823,123000,3452776800,24300,24300,24350,24300,39
20230823,122900,3451827450,24300,24350,24350,24300,414
20230823,122800,3441751300,24350,24350,24350,24350,29
20230823,122700,3441045150,24350,24350,24350,24300,188
20230823,122600,3436474650,24250,24250,24250,24250,0
20230823,122500,3436474650,24250,24300,24300,24250,566
20230823,122400,3422720900,24300,24300,24300,24300,38
20230823,122300,3421797500,24250,24300,24300,24250,938
20230823,122200,3399025600,24300,24250,24300,24250,206
20230823,122100,3394027250,24300,24250,24300,24250,48
20230823,122000,3392861950,24300,24200,24300,24200,1504
20230823,121900,3356441800,24250,24250,24300,24250,1090
20230823,121800,3330007600,24300,24250,24300,24250,327
20230823,121700,3322064600,24300,24300,24300,24250,84
20230823,121600,3320025850,24300,24300,24300,24300,101
20230823,121500,3317571550,24300,24300,24300,24300,41
20230823,121400,3316575250,24350,24300,24350,24250,284
20230823,121300,3309676050,24300,24300,24300,24300,49
20230823,121200,3308485350,24250,24300,24300,24250,345
20230823,121100,3300108100,24300,24400,24400,24300,734
20230823,121000,3282266850,24350,24400,24400,24350,26
20230823,120900,3281632500,24350,24350,24350,24350,159
20230823,120800,3277760850,24400,24400,24400,24400,49
20230823,120700,3276565250,24350,24350,24350,24350,15
20230823,120600,3276200000,24350,24350,24350,24350,454
20230823,120500,3265145100,24350,24300,24350,24300,253
20230823,120400,3258994900,24350,24350,24350,24350,117
20230823,120300,3256145950,24400,24350,24400,24350,290
20230823,120200,3249082450,24400,24350,24400,24350,134
20230823,120100,3245817850,24350,24400,24400,24350,391
20230823,120000,3236291700,24350,24350,24350,24350,104
20230823,115900,3233759300,24350,24400,24400,24350,114
20230823,115800,3230981250,24350,24350,24350,24350,129
20230823,115700,3227840100,24300,24300,24350,24300,427
20230823,115600,3217461900,24300,24300,24400,24300,132
20230823,115500,3214252750,24350,24350,24400,24350,97
20230823,115400,3211889000,24350,24350,24350,24350,238
20230823,115300,3206093700,24350,24350,24350,24300,138
20230823,115200,3202735900,24400,24350,24400,24350,37
20230823,115100,3201833200,24350,24350,24350,24350,34
20230823,115000,3201005300,24350,24400,24400,24350,458
20230823,114900,3189847400,24450,24400,24450,24400,134
20230823,114800,3186576350,24400,24400,24400,24350,259
20230823,114700,3180267450,24400,24400,24400,24400,61
20230823,114600,3178779050,24350,24450,24450,24350,323
20230823,114500,3170895250,24400,24350,24400,24350,16
20230823,114400,3170504900,24350,24400,24400,24350,395
20230823,114300,3160881800,24400,24500,24500,24400,655
20230823,114200,3144878100,24500,24450,24500,24450,157
20230823,114100,3141034900,24400,24450,24450,24400,105
20230823,114000,3138471350,24400,24400,24400,24400,91
20230823,113900,3136250950,24400,24400,24400,24400,33
20230823,113800,3135445750,24400,24400,24400,24400,22
20230823,113700,3134908950,24400,24400,24400,24400,39
20230823,113600,3133957350,24400,24350,24400,24350,402
20230823,113500,3124162050,24400,24350,24400,24350,113
20230823,113400,3121408500,24400,24450,24450,24350,552
20230823,113300,3107943500,24450,24450,24450,24450,44
20230823,113200,3106867700,24400,24400,24400,24350,1893
20230823,113100,3060730350,24400,24400,24400,24400,280
20230823,113000,3053898350,24350,24450,24500,24350,2161
20230823,112900,3001262650,24450,24400,24450,24400,60
20230823,112800,2999795700,24400,24400,24450,24400,121
20230823,112700,2996842000,24400,24400,24450,24400,139
20230823,112600,2993447050,24450,24450,24450,24450,34
20230823,112500,2992615750,24450,24450,24450,24450,515
20230823,112400,2980024000,24450,24450,24450,24450,34
20230823,112300,2979192700,24400,24450,24450,24400,196
20230823,112200,2974405300,24450,24450,24450,24450,19
20230823,112100,2973940750,24450,24450,24450,24450,69
20230823,112000,2972253700,24450,24500,24500,24450,91
20230823,111900,2970025500,24500,24450,24500,24450,20
20230823,111800,2969536450,24450,24450,24450,24450,102
20230823,111700,2967042550,24500,24400,24500,24400,58
20230823,111600,2965621650,24400,24400,24400,24400,141
20230823,111500,2962181250,24450,24450,24450,24450,34
20230823,111400,2961349950,24400,24400,24400,24400,701
20230823,111300,2944245550,24500,24500,24500,24500,4
20230823,111200,2944147550,24500,24400,24500,24350,182
20230823,111100,2939706000,24350,24300,24350,24300,169
20230823,111000,2935596350,24350,24350,24400,24300,180
20230823,110900,2931214850,24350,24400,24450,24350,37
20230823,110800,2930312150,24350,24350,24350,24350,71
20230823,110700,2928583300,24350,24350,24350,24300,1082
20230823,110600,2902288500,24350,24400,24400,24300,3520
20230823,110500,2816689600,24400,24400,24400,24400,1011
20230823,110400,2792021200,24450,24450,24500,24400,286
20230823,110300,2785038050,24450,24450,24450,24400,171
20230823,110200,2780858100,24450,24400,24450,24400,136
20230823,110100,2777538400,24400,24450,24450,24400,137
20230823,110000,2774189000,24450,24600,24600,24450,1325
20230823,105900,2741789550,24500,24550,24550,24500,457
20230823,105800,2730583050,24550,24500,24550,24500,375
20230823,105700,2721386350,24550,24550,24550,24550,121
20230823,105600,2718415800,24550,24550,24550,24550,3
20230823,105500,2718342150,24550,24550,24600,24500,345
20230823,105400,2709871700,24550,24550,24550,24550,216
20230823,105300,2704568900,24500,24550,24550,24450,535
20230823,105200,2691473600,24500,24500,24500,24500,35
20230823,105100,2690616100,24450,24500,24500,24450,213
20230823,105000,2685406500,24450,24550,24550,24450,4
20230823,104900,2685308500,24500,24450,24500,24400,251
20230823,104800,2679174000,24450,24450,24450,24400,172
20230823,104700,2674973500,24450,24450,24450,24450,10
20230823,104600,2674729000,24400,24400,24400,24400,280
20230823,104500,2667897000,24400,24400,24400,24400,84
20230823,104400,2665847400,24450,24400,24450,24400,112
20230823,104300,2663113950,24400,24400,24400,24400,283
20230823,104200,2656208750,24400,24400,24400,24350,863
20230823,104100,2635166550,24350,24400,24400,24350,765
20230823,104000,2616529750,24350,24350,24350,24350,557
20230823,103900,2602966800,24400,24400,24450,24400,2307
20230823,103800,2546675950,24450,24400,24450,24400,303
20230823,103700,2539280900,24400,24450,24450,24400,93
20230823,103600,2537007150,24450,24450,24550,24450,77
20230823,103500,2535119100,24450,24400,24450,24400,379
20230823,103400,2525860550,24400,24400,24400,24400,1153
20230823,103300,2497727350,24450,24500,24500,24450,911
20230823,103200,2475436850,24450,24500,24500,24450,108
20230823,103100,2472794700,24500,24500,24500,24500,134
20230823,103000,2469511700,24450,24450,24450,24450,83
20230823,102900,2467482350,24400,24400,24450,24400,782
20230823,102800,2448401500,24500,24500,24500,24450,171
20230823,102700,2444215600,24500,24500,24500,24400,206
20230823,102600,2439178000,24500,24400,24500,24400,383
20230823,102500,2429821900,24400,24350,24450,24350,1066
20230823,102400,2403841100,24350,24450,24450,24350,944
20230823,102300,2380814500,24500,24500,24500,24400,1355
20230823,102200,2347738350,24400,24450,24500,24400,2630
20230823,102100,2283431600,24450,24500,24500,24450,116
20230823,102000,2280594900,24500,24550,24600,24500,648
20230823,101900,2264715750,24550,24500,24600,24500,307
20230823,101800,2257188800,24450,24500,24550,24450,788
20230823,101700,2237865300,24500,24500,24500,24300,9144
20230823,101600,2015039900,24550,24550,24550,24500,2621
20230823,101500,1950738500,24550,24600,24600,24550,721
20230823,101400,1933005350,24600,24650,24650,24600,138
20230823,101300,1929606550,24650,24650,24650,24650,206
20230823,101200,1924528650,24650,24600,24650,24600,686
20230823,101100,1907644050,24600,24600,24600,24550,505
20230823,101000,1895227900,24650,24600,24650,24600,134
20230823,100900,1891931350,24600,24550,24600,24550,941
20230823,100800,1868826200,24550,24600,24600,24550,1697
20230823,100700,1827122800,24600,24650,24650,24550,4410
20230823,100600,1718589950,24650,24750,24750,24650,1265
20230823,100500,1687337400,24750,24800,24800,24750,611
20230823,100400,1672211100,24800,24800,24800,24800,26
20230823,100300,1671566300,24800,24800,24800,24800,2
20230823,100200,1671516700,24800,24850,24850,24800,153
20230823,100100,1667719000,24800,24800,24850,24800,17
20230823,100000,1667297100,24800,24850,24850,24750,1469
20230823,095900,1630872150,24850,24900,24900,24850,1090
20230823,095800,1603731200,24900,24850,24900,24800,781
20230823,095700,1584309900,24800,24750,24800,24750,64
20230823,095600,1582722800,24800,24800,24800,24750,236
20230823,095500,1576873250,24800,24850,24850,24800,30
20230823,095400,1576129100,24750,24750,24750,24750,1
20230823,095300,1576104350,24750,24750,24800,24750,724
20230823,095200,1558158350,24750,24700,24750,24700,29
20230823,095100,1557441100,24700,24700,24700,24700,258
20230823,095000,1551068500,24700,24700,24700,24700,856
20230823,094900,1529925300,24700,24700,24700,24700,225
20230823,094800,1524367800,24750,24750,24750,24700,104
20230823,094700,1521793950,24700,24700,24750,24700,1011
20230823,094600,1496807250,24700,24750,24750,24700,94
20230823,094500,1494485150,24750,24750,24750,24700,90
20230823,094400,1492260150,24750,24700,24800,24700,216
20230823,094300,1486910900,24700,24800,24800,24700,375
20230823,094200,1477641700,24800,24800,24800,24800,153
20230823,094100,1473847300,24800,24800,24800,24800,302
20230823,094000,1466357700,24800,24700,24800,24650,154
20230823,093900,1462543450,24700,24750,24750,24700,102
20230823,093800,1460023700,24700,24750,24800,24700,988
20230823,093700,1435587050,24700,24700,24750,24700,205
20230823,093600,1430522800,24650,24650,24750,24650,1931
20230823,093500,1382921650,24650,24650,24650,24650,213
20230823,093400,1377671200,24650,24700,24700,24650,521
20230823,093300,1364827800,24750,24600,24750,24600,956
20230823,093200,1341285150,24600,24650,24700,24600,1117
20230823,093100,1313760700,24700,24700,24750,24650,2385
20230823,093000,1254866600,24750,24750,24800,24700,3448
20230823,092900,1169587750,24750,24850,24850,24750,1525
20230823,092800,1131788800,24850,24750,24850,24750,724
20230823,092700,1113848250,24800,24850,24850,24800,2328
20230823,092600,1056081800,24850,24850,24850,24800,477
20230823,092500,1044242800,24850,24850,24900,24800,1552
20230823,092400,1005657050,24900,24850,24950,24850,500
20230823,092300,993216400,24900,24900,24950,24900,3033
20230823,092200,917686350,24950,24950,25000,24950,675
20230823,092100,900841600,24950,25000,25000,24950,490
20230823,092000,888615400,25000,24950,25000,24950,607
20230823,091900,873465750,25000,25000,25150,25000,105
20230823,091800,870833250,25000,25000,25150,25000,173
20230823,091700,866508100,24950,25100,25150,24950,4305
20230823,091600,758771100,25100,25200,25200,25100,1358
20230823,091500,724638000,25100,25050,25200,25050,492
20230823,091400,712288300,25100,25150,25150,25050,1165
20230823,091300,683083800,25050,25050,25150,25050,319
20230823,091200,675083550,25050,25200,25250,25000,4730
20230823,091100,556452250,25250,25300,25350,25200,1362
20230823,091000,522011300,25300,25200,25300,25200,729
20230823,090900,503583300,25200,25250,25300,25200,2819
20230823,090800,432407900,25200,25300,25350,25200,3570
20230823,090700,342135300,25250,25100,25250,25100,3368
20230823,090600,257302650,24950,24900,25150,24800,2579
20230823,090500,192731050,24800,24750,24800,24650,615
20230823,090400,177506400,24700,24800,24800,24650,1387
20230823,090300,143261350,24850,24850,24900,24800,1381
20230823,090200,108968550,24850,24800,24950,24800,161
20230823,090100,104969650,24800,24800,24850,24750,774
20230823,090000,85770000,24750,25050,25050,24750,3335