KissMeData/086280/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193700,7857815000,171600,171600,171600,171600,3167
20230823,193600,7857815000,171600,171600,171600,171600,0
20230823,193500,7857815000,171600,171600,171600,171600,0
20230823,193400,7857815000,171600,171600,171600,171600,0
20230823,193300,7857815000,171600,171600,171600,171600,0
20230823,193200,7857815000,171600,171600,171600,171600,0
20230823,193100,7857815000,171600,171600,171600,171600,0
20230823,193000,7857815000,171600,171600,171600,171600,0
20230823,192900,7857815000,171600,171600,171600,171600,0
20230823,192800,7857815000,171600,171600,171600,171600,0
20230823,192700,7857815000,171600,171600,171600,171600,0
20230823,192600,7857815000,171600,171600,171600,171600,0
20230823,192500,7857815000,171600,171600,171600,171600,0
20230823,192400,7857815000,171600,171600,171600,171600,0
20230823,192300,7857815000,171600,171600,171600,171600,0
20230823,192200,7857815000,171600,171600,171600,171600,0
20230823,192100,7857815000,171600,171600,171600,171600,0
20230823,192000,7857815000,171600,171600,171600,171600,0
20230823,191900,7857815000,171600,171600,171600,171600,0
20230823,191800,7857815000,171600,171600,171600,171600,0
20230823,191700,7857815000,171600,171600,171600,171600,0
20230823,191600,7857815000,171600,171600,171600,171600,0
20230823,191500,7857815000,171600,171600,171600,171600,0
20230823,191400,7857815000,171600,171600,171600,171600,0
20230823,191300,7857815000,171600,171600,171600,171600,0
20230823,191200,7857815000,171600,171600,171600,171600,0
20230823,191100,7857815000,171600,171600,171600,171600,0
20230823,191000,7857815000,171600,171600,171600,171600,0
20230823,190900,7857815000,171600,171600,171600,171600,0
20230823,190800,7857815000,171600,171600,171600,171600,0
20230823,190700,7857815000,171600,171600,171600,171600,3167
20230823,190600,7857815000,171600,171600,171600,171600,0
20230823,190500,7857815000,171600,171600,171600,171600,0
20230823,190400,7857815000,171600,171600,171600,171600,0
20230823,190300,7857815000,171600,171600,171600,171600,0
20230823,190200,7857815000,171600,171600,171600,171600,0
20230823,190100,7857815000,171600,171600,171600,171600,0
20230823,190000,7857815000,171600,171600,171600,171600,0
20230823,185900,7857815000,171600,171600,171600,171600,0
20230823,185800,7857815000,171600,171600,171600,171600,0
20230823,185700,7857815000,171600,171600,171600,171600,0
20230823,185600,7857815000,171600,171600,171600,171600,0
20230823,185500,7857815000,171600,171600,171600,171600,0
20230823,185400,7857815000,171600,171600,171600,171600,0
20230823,185300,7857815000,171600,171600,171600,171600,0
20230823,185200,7857815000,171600,171600,171600,171600,0
20230823,185100,7857815000,171600,171600,171600,171600,0
20230823,185000,7857815000,171600,171600,171600,171600,0
20230823,184900,7857815000,171600,171600,171600,171600,0
20230823,184800,7857815000,171600,171600,171600,171600,0
20230823,184700,7857815000,171600,171600,171600,171600,0
20230823,184600,7857815000,171600,171600,171600,171600,0
20230823,184500,7857815000,171600,171600,171600,171600,0
20230823,184400,7857815000,171600,171600,171600,171600,0
20230823,184300,7857815000,171600,171600,171600,171600,0
20230823,184200,7857815000,171600,171600,171600,171600,0
20230823,184100,7857815000,171600,171600,171600,171600,0
20230823,184000,7857815000,171600,171600,171600,171600,0
20230823,183900,7857815000,171600,171600,171600,171600,0
20230823,183800,7857815000,171600,171600,171600,171600,0
20230823,183700,7857815000,171600,171600,171600,171600,3167
20230823,183600,7857815000,171600,171600,171600,171600,0
20230823,183500,7857815000,171600,171600,171600,171600,0
20230823,183400,7857815000,171600,171600,171600,171600,0
20230823,183300,7857815000,171600,171600,171600,171600,0
20230823,183200,7857815000,171600,171600,171600,171600,0
20230823,183100,7857815000,171600,171600,171600,171600,0
20230823,183000,7857815000,171600,171600,171600,171600,0
20230823,182900,7857815000,171600,171600,171600,171600,0
20230823,182800,7857815000,171600,171600,171600,171600,0
20230823,182700,7857815000,171600,171600,171600,171600,0
20230823,182600,7857815000,171600,171600,171600,171600,0
20230823,182500,7857815000,171600,171600,171600,171600,0
20230823,182400,7857815000,171600,171600,171600,171600,0
20230823,182300,7857815000,171600,171600,171600,171600,0
20230823,182200,7857815000,171600,171600,171600,171600,0
20230823,182100,7857815000,171600,171600,171600,171600,0
20230823,182000,7857815000,171600,171600,171600,171600,0
20230823,181900,7857815000,171600,171600,171600,171600,0
20230823,181800,7857815000,171600,171600,171600,171600,0
20230823,181700,7857815000,171600,171600,171600,171600,0
20230823,181600,7857815000,171600,171600,171600,171600,0
20230823,181500,7857815000,171600,171600,171600,171600,0
20230823,181400,7857815000,171600,171600,171600,171600,0
20230823,181300,7857815000,171600,171600,171600,171600,0
20230823,181200,7857815000,171600,171600,171600,171600,0
20230823,181100,7857815000,171600,171600,171600,171600,0
20230823,181000,7857815000,171600,171600,171600,171600,0
20230823,180900,7857815000,171600,171600,171600,171600,0
20230823,180800,7857815000,171600,171600,171600,171600,0
20230823,180700,7857815000,171600,171600,171600,171600,3167
20230823,180600,7857815000,171600,171600,171600,171600,0
20230823,180500,7857815000,171600,171600,171600,171600,0
20230823,180400,7857815000,171600,171600,171600,171600,0
20230823,180300,7857815000,171600,171600,171600,171600,0
20230823,180200,7857815000,171600,171600,171600,171600,0
20230823,180100,7857815000,171600,171600,171600,171600,0
20230823,180000,7857815000,171600,171600,171600,171600,0
20230823,175900,7857815000,171600,171600,171600,171600,0
20230823,175800,7857815000,171600,171600,171600,171600,0
20230823,175700,7857815000,171600,171600,171600,171600,0
20230823,175600,7857815000,171600,171600,171600,171600,0
20230823,175500,7857815000,171600,171600,171600,171600,0
20230823,175400,7857815000,171600,171600,171600,171600,0
20230823,175300,7857815000,171600,171600,171600,171600,0
20230823,175200,7857815000,171600,171600,171600,171600,0
20230823,175100,7857815000,171600,171600,171600,171600,0
20230823,175000,7857815000,171600,171600,171600,171600,0
20230823,174900,7857815000,171600,171600,171600,171600,0
20230823,174800,7857815000,171600,171600,171600,171600,0
20230823,174700,7857815000,171600,171600,171600,171600,0
20230823,174600,7857815000,171600,171600,171600,171600,0
20230823,174500,7857815000,171600,171600,171600,171600,0
20230823,174400,7857815000,171600,171600,171600,171600,0
20230823,174300,7857815000,171600,171600,171600,171600,0
20230823,174200,7857815000,171600,171600,171600,171600,0
20230823,174100,7857815000,171600,171600,171600,171600,0
20230823,174000,7857815000,171600,171600,171600,171600,0
20230823,173900,7857815000,171600,171600,171600,171600,0
20230823,173800,7857815000,171600,171600,171600,171600,0
20230823,173700,7857815000,171600,171600,171600,171600,3167
20230823,173600,7857815000,171600,171600,171600,171600,0
20230823,173500,7857815000,171600,171600,171600,171600,0
20230823,173400,7857815000,171600,171600,171600,171600,0
20230823,173300,7857815000,171600,171600,171600,171600,0
20230823,173200,7857815000,171600,171600,171600,171600,0
20230823,173100,7857815000,171600,171600,171600,171600,0
20230823,173000,7857815000,171600,171600,171600,171600,0
20230823,172900,7857815000,171600,171600,171600,171600,0
20230823,172800,7857815000,171600,171600,171600,171600,0
20230823,172700,7857815000,171600,171600,171600,171600,0
20230823,172600,7857815000,171600,171600,171600,171600,0
20230823,172500,7857815000,171600,171600,171600,171600,0
20230823,172400,7857815000,171600,171600,171600,171600,0
20230823,172300,7857815000,171600,171600,171600,171600,0
20230823,172200,7857815000,171600,171600,171600,171600,0
20230823,172100,7857815000,171600,171600,171600,171600,0
20230823,172000,7857815000,171600,171600,171600,171600,0
20230823,171900,7857815000,171600,171600,171600,171600,0
20230823,171800,7857815000,171600,171600,171600,171600,0
20230823,171700,7857815000,171600,171600,171600,171600,0
20230823,171600,7857815000,171600,171600,171600,171600,0
20230823,171500,7857815000,171600,171600,171600,171600,0
20230823,171400,7857815000,171600,171600,171600,171600,0
20230823,171300,7857815000,171600,171600,171600,171600,0
20230823,171200,7857815000,171600,171600,171600,171600,0
20230823,171100,7857815000,171600,171600,171600,171600,0
20230823,171000,7857815000,171600,171600,171600,171600,0
20230823,170900,7857815000,171600,171600,171600,171600,0
20230823,170800,7857815000,171600,171600,171600,171600,0
20230823,170700,7857815000,171600,171600,171600,171600,3167
20230823,170600,7857815000,171600,171600,171600,171600,0
20230823,170500,7857815000,171600,171600,171600,171600,0
20230823,170400,7857815000,171600,171600,171600,171600,0
20230823,170300,7857815000,171600,171600,171600,171600,0
20230823,170200,7857815000,171600,171600,171600,171600,0
20230823,170100,7857815000,171600,171600,171600,171600,0
20230823,170000,7857815000,171600,171600,171600,171600,0
20230823,165900,7857815000,171600,171600,171600,171600,0
20230823,165800,7857815000,171600,171600,171600,171600,0
20230823,165700,7857815000,171600,171600,171600,171600,0
20230823,165600,7857815000,171600,171600,171600,171600,0
20230823,165500,7857815000,171600,171600,171600,171600,0
20230823,165400,7857815000,171600,171600,171600,171600,0
20230823,165300,7857815000,171600,171600,171600,171600,0
20230823,165200,7857815000,171600,171600,171600,171600,0
20230823,165100,7857815000,171600,171600,171600,171600,0
20230823,165000,7857815000,171600,171600,171600,171600,0
20230823,164900,7857815000,171600,171600,171600,171600,0
20230823,164800,7857815000,171600,171600,171600,171600,0
20230823,164700,7857815000,171600,171600,171600,171600,0
20230823,164600,7857815000,171600,171600,171600,171600,0
20230823,164500,7857815000,171600,171600,171600,171600,0
20230823,164400,7857815000,171600,171600,171600,171600,0
20230823,164300,7857815000,171600,171600,171600,171600,0
20230823,164200,7857815000,171600,171600,171600,171600,0
20230823,164100,7857815000,171600,171600,171600,171600,0
20230823,164000,7857815000,171600,171600,171600,171600,0
20230823,163900,7857815000,171600,171600,171600,171600,0
20230823,163800,7857815000,171600,171600,171600,171600,0
20230823,163700,7857815000,171600,171600,171600,171600,3167
20230823,163600,7857815000,171600,171600,171600,171600,0
20230823,163500,7857815000,171600,171600,171600,171600,0
20230823,163400,7857815000,171600,171600,171600,171600,0
20230823,163300,7857815000,171600,171600,171600,171600,0
20230823,163200,7857815000,171600,171600,171600,171600,0
20230823,163100,7857815000,171600,171600,171600,171600,0
20230823,163000,7857815000,171600,171600,171600,171600,0
20230823,162900,7857815000,171600,171600,171600,171600,0
20230823,162800,7857815000,171600,171600,171600,171600,0
20230823,162700,7857815000,171600,171600,171600,171600,0
20230823,162600,7857815000,171600,171600,171600,171600,0
20230823,162500,7857815000,171600,171600,171600,171600,0
20230823,162400,7857815000,171600,171600,171600,171600,0
20230823,162300,7857815000,171600,171600,171600,171600,0
20230823,162200,7857815000,171600,171600,171600,171600,0
20230823,162100,7857815000,171600,171600,171600,171600,0
20230823,162000,7857815000,171600,171600,171600,171600,0
20230823,161900,7857815000,171600,171600,171600,171600,0
20230823,161800,7857815000,171600,171600,171600,171600,0
20230823,161700,7857815000,171600,171600,171600,171600,0
20230823,161600,7857815000,171600,171600,171600,171600,0
20230823,161500,7857815000,171600,171600,171600,171600,0
20230823,161400,7857815000,171600,171600,171600,171600,0
20230823,161300,7857815000,171600,171600,171600,171600,0
20230823,161200,7857815000,171600,171600,171600,171600,0
20230823,161100,7857815000,171600,171600,171600,171600,0
20230823,161000,7857815000,171600,171600,171600,171600,0
20230823,160900,7857815000,171600,171600,171600,171600,0
20230823,160800,7857815000,171600,171600,171600,171600,0
20230823,160700,7857815000,171600,171600,171600,171600,3167
20230823,160600,7857815000,171600,171600,171600,171600,0
20230823,160500,7857815000,171600,171600,171600,171600,0
20230823,160400,7857815000,171600,171600,171600,171600,0
20230823,160300,7857815000,171600,171600,171600,171600,0
20230823,160200,7857815000,171600,171600,171600,171600,0
20230823,160100,7857815000,171600,171600,171600,171600,0
20230823,160000,7857815000,171600,171600,171600,171600,0
20230823,155900,7857815000,171600,171600,171600,171600,0
20230823,155800,7857815000,171600,171600,171600,171600,0
20230823,155700,7857815000,171600,171600,171600,171600,0
20230823,155600,7857815000,171600,171600,171600,171600,0
20230823,155500,7857815000,171600,171600,171600,171600,0
20230823,155400,7857815000,171600,171600,171600,171600,0
20230823,155300,7857815000,171600,171600,171600,171600,0
20230823,155200,7857815000,171600,171600,171600,171600,0
20230823,155100,7857815000,171600,171600,171600,171600,0
20230823,155000,7857815000,171600,171600,171600,171600,0
20230823,154900,7857815000,171600,171600,171600,171600,0
20230823,154800,7857815000,171600,171600,171600,171600,0
20230823,154700,7857815000,171600,171600,171600,171600,0
20230823,154600,7857815000,171600,171600,171600,171600,0
20230823,154500,7857815000,171600,171600,171600,171600,0
20230823,154400,7857815000,171600,171600,171600,171600,0
20230823,154300,7857815000,171600,171600,171600,171600,0
20230823,154200,7857815000,171600,171600,171600,171600,0
20230823,154100,7857815000,171600,171600,171600,171600,0
20230823,154000,7857815000,171600,171600,171600,171600,0
20230823,153900,7857815000,171600,171600,171600,171600,0
20230823,153800,7857815000,171600,171600,171600,171600,0
20230823,153700,7857815000,171600,171600,171600,171600,3167
20230823,153600,7857815000,171600,171600,171600,171600,0
20230823,153500,7857815000,171600,171600,171600,171600,0
20230823,153400,7857815000,171600,171600,171600,171600,0
20230823,153300,7857815000,171600,171600,171600,171600,0
20230823,153200,7857815000,171600,171600,171600,171600,0
20230823,153100,7857815000,171600,171600,171600,171600,0
20230823,153000,7857815000,171600,171600,171600,171600,3167
20230823,152900,7314357800,171700,171700,171700,171700,0
20230823,152800,7314357800,171700,171700,171700,171700,0
20230823,152700,7314357800,171700,171700,171700,171700,0
20230823,152600,7314357800,171700,171700,171700,171700,0
20230823,152500,7314357800,171700,171700,171700,171700,0
20230823,152400,7314357800,171700,171700,171700,171700,0
20230823,152300,7314357800,171700,171700,171700,171700,0
20230823,152200,7314357800,171700,171700,171700,171700,0
20230823,152100,7314357800,171700,171700,171700,171700,0
20230823,152000,7314357800,171700,171700,171700,171700,0
20230823,151900,7314357800,171700,171500,171700,171400,312
20230823,151800,7260860000,171600,171700,171700,171600,151
20230823,151700,7234936600,171700,171700,171800,171600,78
20230823,151600,7221539100,171600,171800,171800,171600,65
20230823,151500,7210379300,171800,171600,171800,171600,57
20230823,151400,7200591400,171800,171600,171800,171600,43
20230823,151300,7193206200,171600,171400,171800,171400,138
20230823,151200,7169511100,171700,171700,171700,171400,154
20230823,151100,7143076600,171700,171500,171700,171400,216
20230823,151000,7106027000,171500,171700,171800,171500,101
20230823,150900,7088688900,171600,171500,171800,171500,87
20230823,150800,7073750500,171500,171600,171800,171500,69
20230823,150700,7061908400,171600,171500,171700,171500,154
20230823,150600,7035482700,171500,172100,172400,171500,1079
20230823,150500,6849956700,172100,172000,172400,172000,853
20230823,150400,6703134800,172000,171900,172100,171900,187
20230823,150300,6670966400,172000,171900,172000,171900,71
20230823,150200,6658755400,172000,171900,172000,171900,107
20230823,150100,6640359400,171900,171800,171900,171800,51
20230823,150000,6631594800,171800,171900,171900,171800,45
20230823,145900,6623860200,171800,171700,171900,171700,162
20230823,145800,6596018000,171800,171800,171800,171700,78
20230823,145700,6582618500,171800,171700,171800,171700,19
20230823,145600,6579355300,171700,171800,171800,171700,186
20230823,145500,6547401400,171800,171600,171800,171600,190
20230823,145400,6514779000,171700,171700,171700,171600,79
20230823,145300,6501216400,171600,171700,171700,171600,63
20230823,145200,6490400600,171600,171600,171700,171600,192
20230823,145100,6457436100,171600,171600,171700,171600,78
20230823,145000,6444047800,171600,171600,171600,171600,9
20230823,144900,6442503400,171600,171800,171800,171600,986
20230823,144800,6273201000,171800,171800,171800,171700,52
20230823,144700,6264268200,171700,171700,171800,171700,33
20230823,144600,6258599900,171700,171700,171800,171700,21
20230823,144500,6254993300,171700,171800,171800,171700,73
20230823,144400,6242452800,171700,171700,171800,171700,29
20230823,144300,6237473100,171800,171700,171800,171700,53
20230823,144200,6228369800,171700,171700,171800,171700,52
20230823,144100,6219438600,171800,171800,171800,171700,17
20230823,144000,6216518900,171700,171800,171800,171700,43
20230823,143900,6209132300,171700,171700,171800,171700,29
20230823,143800,6204151000,171700,171800,171800,171700,39
20230823,143700,6197451600,171700,171700,171800,171700,30
20230823,143600,6192299500,171700,171700,171800,171600,23
20230823,143500,6188350700,171700,171600,171800,171600,143
20230823,143400,6163800400,171700,171900,171900,171700,102
20230823,143300,6146284700,171700,171800,171900,171700,64
20230823,143200,6135287500,171900,172100,172100,171800,898
20230823,143100,5980882200,172000,171900,172100,171900,26
20230823,143000,5976410300,172000,172000,172000,171900,86
20230823,142900,5961618900,172000,172000,172000,171900,123
20230823,142800,5940463200,172000,171900,172000,171900,10
20230823,142700,5938743400,172000,172000,172000,171900,41
20230823,142600,5931691600,171900,172000,172000,171900,9
20230823,142500,5930143700,172000,172000,172000,171900,57
20230823,142400,5920340000,171900,172000,172000,171900,9
20230823,142300,5918792200,172000,171900,172000,171900,11
20230823,142200,5916900400,171900,171900,172000,171900,4
20230823,142100,5916212600,172000,172100,172200,172000,212
20230823,142000,5879737400,172100,172100,172300,172100,179
20230823,141900,5848919700,172000,172000,172100,172000,62
20230823,141800,5838254700,172100,172000,172100,172000,457
20230823,141700,5759642200,172000,171900,172000,171900,14
20230823,141600,5757234300,171900,171800,172000,171800,47
20230823,141500,5749154900,171900,171800,171900,171800,130
20230823,141400,5726808000,171800,171900,171900,171800,171
20230823,141300,5697423200,171800,171800,171900,171800,162
20230823,141200,5669590300,171800,171700,171800,171700,44
20230823,141100,5662033400,171700,171700,171700,171700,4
20230823,141000,5661346600,171800,171700,171800,171600,308
20230823,140900,5608447100,171600,171700,171700,171600,19
20230823,140800,5605185800,171700,171700,171700,171600,312
20230823,140700,5551619300,171700,171800,171800,171700,63
20230823,140600,5540796100,171800,171700,171800,171700,31
20230823,140500,5535472400,171700,171700,171800,171600,116
20230823,140400,5515554400,171700,171600,171700,171600,45
20230823,140300,5507830300,171600,171600,171600,171500,46
20230823,140200,5499936800,171600,171700,171700,171500,228
20230823,140100,5460796500,171700,171500,171700,171500,228
20230823,140000,5421674700,171500,171400,171500,171400,41
20230823,135900,5414643400,171400,171300,171500,171300,442
20230823,135800,5338905700,171200,171200,171300,171200,126
20230823,135700,5317327400,171300,171200,171300,171200,3
20230823,135600,5316813600,171300,171200,171300,171200,46
20230823,135500,5308935400,171200,171300,171300,171200,5
20230823,135400,5308079200,171300,171100,171300,171100,214
20230823,135300,5271445000,171200,171100,171200,171100,22
20230823,135200,5267679400,171100,170900,171200,170900,320
20230823,135100,5212937700,171000,170900,171000,170800,71
20230823,135000,5200804700,170800,170900,170900,170800,107
20230823,134900,5182523000,170800,170900,170900,170800,47
20230823,134800,5174493100,170800,170800,170900,170800,227
20230823,134700,5135700900,170800,170800,170900,170800,57
20230823,134600,5125963000,170900,170900,170900,170800,48
20230823,134500,5117759900,170900,170900,171000,170900,129
20230823,134400,5095711100,171000,170900,171000,170900,159
20230823,134300,5068534300,171000,170900,171000,170900,186
20230823,134200,5036739600,170900,171000,171000,170900,133
20230823,134100,5014005500,171000,170900,171000,170900,49
20230823,134000,5005628200,171000,171000,171000,170900,50
20230823,133900,4997080700,170900,171000,171000,170900,55
20230823,133800,4987677800,171000,171000,171100,171000,292
20230823,133700,4937745000,171100,171100,171100,171100,15
20230823,133600,4935178500,171000,171100,171100,171000,50
20230823,133500,4926626000,171100,171100,171100,171100,304
20230823,133400,4874611600,171200,171200,171200,171100,103
20230823,133300,4856982000,171100,171100,171200,171100,7
20230823,133200,4855783800,171200,171200,171200,171100,42
20230823,133100,4848596100,171200,171100,171200,171100,40
20230823,133000,4841748300,171200,171100,171200,171100,132
20230823,132900,4819160300,171100,171100,171100,171000,65
20230823,132800,4808039400,171000,171100,171100,171000,95
20230823,132700,4791788000,171100,171100,171100,171100,22
20230823,132600,4788023800,171100,171100,171100,171000,119
20230823,132500,4767667000,171000,171100,171100,171000,68
20230823,132400,4756034600,171000,171100,171100,171000,58
20230823,132300,4746113800,171000,171000,171100,171000,85
20230823,132200,4731575400,171100,171100,171100,171000,12
20230823,132100,4729522300,171100,171000,171100,171000,65
20230823,132000,4718402600,171100,171000,171100,171000,30
20230823,131900,4713269700,171000,171000,171100,171000,81
20230823,131800,4699416600,171000,171000,171100,171000,20
20230823,131700,4695996400,171100,171000,171100,171000,67
20230823,131600,4684537200,171000,171100,171100,171000,76
20230823,131500,4671536900,171000,171000,171100,171000,61
20230823,131400,4661104300,171000,171000,171100,170900,288
20230823,131300,4611854100,170900,170900,171000,170900,54
20230823,131200,4602623500,170900,170900,171000,170900,53
20230823,131100,4593561500,170900,171100,171100,170900,760
20230823,131000,4463596500,171000,171100,171100,171000,13
20230823,130900,4461372400,171000,171100,171200,171000,151
20230823,130800,4435535900,171200,171200,171200,171100,30
20230823,130700,4430400000,171200,171300,171300,171200,93
20230823,130600,4414475900,171300,171200,171300,171200,135
20230823,130500,4391360000,171200,171300,171300,171200,180
20230823,130400,4360526100,171400,171200,171400,171200,205
20230823,130300,4325401200,171200,171200,171300,171200,76
20230823,130200,4312386500,171300,171300,171300,171200,23
20230823,130100,4308447500,171200,171200,171300,171100,314
20230823,130000,4254689900,171300,171300,171300,171200,39
20230823,125900,4248009400,171400,171300,171400,171200,114
20230823,125800,4228481000,171300,171300,171300,171300,7
20230823,125700,4227281900,171200,171300,171300,171200,85
20230823,125600,4212724800,171200,171200,171300,171200,3
20230823,125500,4212211100,171300,171200,171300,171200,124
20230823,125400,4190974400,171300,171300,171300,171200,18
20230823,125300,4187891100,171300,171300,171300,171200,56
20230823,125200,4178300400,171300,171200,171300,171200,8
20230823,125100,4176930200,171300,171200,171300,171200,83
20230823,125000,4162716400,171200,171300,171300,171200,26
20230823,124900,4158262700,171200,171200,171300,171200,88
20230823,124800,4143190900,171300,171200,171300,171200,43
20230823,124700,4135828400,171300,171300,171300,171200,40
20230823,124600,4128976700,171300,171200,171300,171200,61
20230823,124500,4118530600,171300,171300,171300,171200,27
20230823,124400,4113905800,171300,171200,171300,171200,90
20230823,124300,4098492600,171200,171300,171300,171200,23
20230823,124200,4094552800,171300,171200,171300,171200,49
20230823,124100,4086162200,171300,171200,171300,171200,22
20230823,124000,4082393700,171300,171300,171300,171200,65
20230823,123900,4071262500,171300,171300,171300,171200,17
20230823,123800,4068350600,171300,171400,171500,171300,60
20230823,123700,4058065400,171400,171500,171500,171400,23
20230823,123600,4054121100,171400,171300,171400,171300,91
20230823,123500,4038530700,171400,171300,171400,171300,46
20230823,123400,4030648900,171200,171400,171400,171200,34
20230823,123300,4024823400,171400,171300,171400,171200,94
20230823,123200,4008722400,171300,171300,171300,171200,64
20230823,123100,3997763500,171300,171200,171300,171200,54
20230823,123000,3988513600,171300,171300,171300,171200,73
20230823,122900,3976010900,171300,171200,171300,171200,11
20230823,122800,3974126800,171300,171300,171300,171200,71
20230823,122700,3961968700,171300,171200,171300,171200,40
20230823,122600,3955118400,171200,171200,171300,171200,87
20230823,122500,3940223100,171300,171200,171300,171200,23
20230823,122400,3936283400,171200,171400,171400,171200,138
20230823,122300,3912646800,171400,171300,171400,171200,39
20230823,122200,3905965000,171300,171300,171300,171200,114
20230823,122100,3886439700,171300,171200,171300,171200,22
20230823,122000,3882671200,171300,171300,171300,171200,103
20230823,121900,3865032500,171200,171300,171300,171200,30
20230823,121800,3859893600,171300,171200,171300,171200,104
20230823,121700,3842085600,171200,171200,171200,171100,38
20230823,121600,3835581000,171200,171100,171200,171100,88
20230823,121500,3820520200,171200,171200,171200,171100,54
20230823,121400,3811276200,171100,171100,171200,171100,23
20230823,121300,3807340400,171100,171100,171200,171100,89
20230823,121200,3792111100,171200,171100,171200,171100,44
20230823,121100,3784581200,171100,171100,171200,171100,45
20230823,121000,3776880800,171100,171200,171200,171100,48
20230823,120900,3768665300,171100,171200,171200,171100,98
20230823,120800,3751894600,171100,171200,171200,171100,29
20230823,120700,3746929900,171200,171200,171200,171100,85
20230823,120600,3732384100,171200,171200,171200,171100,63
20230823,120500,3721600000,171100,171300,171300,171100,154
20230823,120400,3695235300,171200,171200,171300,171200,37
20230823,120300,3688897900,171200,171200,171300,171200,44
20230823,120200,3681362500,171200,171200,171300,171200,20
20230823,120100,3677937600,171200,171200,171300,171200,71
20230823,120000,3665780200,171300,171300,171300,171200,38
20230823,115900,3659270900,171200,171300,171300,171200,47
20230823,115800,3651222100,171300,171300,171300,171200,68
20230823,115700,3639573900,171200,171200,171200,171200,35
20230823,115600,3633581900,171300,171200,171300,171200,39
20230823,115500,3626901400,171200,171200,171300,171200,50
20230823,115400,3618339700,171200,171200,171200,171200,1
20230823,115300,3618168500,171300,171300,171300,171200,70
20230823,115200,3606181400,171200,171200,171200,171200,4
20230823,115100,3605496600,171300,171200,171300,171100,111
20230823,115000,3586489800,171200,171100,171200,171100,52
20230823,114900,3577587600,171200,171100,171200,171100,93
20230823,114800,3561670200,171200,171200,171200,171100,53
20230823,114700,3552597900,171200,171300,171300,171200,236
20230823,114600,3512177500,171300,171400,171400,171300,26
20230823,114500,3507721500,171400,171500,171600,171300,232
20230823,114400,3467943100,171500,171600,171600,171500,28
20230823,114300,3463140200,171500,171600,171600,171500,123
20230823,114200,3442040700,171500,171600,171600,171500,22
20230823,114100,3438266800,171500,171600,171600,171500,64
20230823,114000,3427289400,171600,171600,171600,171500,28
20230823,113900,3422484800,171500,171500,171600,171500,19
20230823,113800,3419226200,171600,171600,171600,171500,68
20230823,113700,3407557500,171700,171800,171800,171700,87
20230823,113600,3392619500,171800,171700,171800,171700,73
20230823,113500,3380081900,171800,171800,171800,171800,24
20230823,113400,3375958700,171800,171700,171800,171700,55
20230823,113300,3366514300,171700,171800,171800,171700,31
20230823,113200,3361188600,171800,171800,171800,171700,26
20230823,113100,3356723600,171800,171800,171800,171800,55
20230823,113000,3347274600,171800,171600,171900,171600,246
20230823,112900,3305040400,171600,171600,171600,171500,38
20230823,112800,3298519700,171500,171600,171600,171500,53
20230823,112700,3289427800,171600,171500,171600,171500,10
20230823,112600,3287711900,171600,171500,171600,171500,124
20230823,112500,3266442400,171600,171600,171600,171500,42
20230823,112400,3259236400,171600,171600,171700,171600,58
20230823,112300,3249282700,171600,171600,171700,171400,165
20230823,112200,3220984100,171600,171600,171700,171600,25
20230823,112100,3216693200,171700,171500,171700,171500,449
20230823,112000,3139685500,171600,171700,171700,171600,198
20230823,111900,3105699500,171700,171800,171800,171700,32
20230823,111800,3100202000,171800,171800,171800,171700,79
20230823,111700,3086633300,171700,171700,171800,171700,14
20230823,111600,3084229100,171800,171700,171800,171700,166
20230823,111500,3055721100,171800,171700,171800,171700,12
20230823,111400,3053660600,171700,171800,171900,171700,143
20230823,111300,3029090100,171900,171900,171900,171900,32
20230823,111200,3023589300,171900,171800,171900,171800,26
20230823,111100,3019121600,171900,171900,172000,171900,71
20230823,111000,3006914500,171900,171900,172000,171900,72
20230823,110900,2994535700,172000,172000,172000,171900,48
20230823,110800,2986281900,172000,171900,172000,171900,71
20230823,110700,2974076100,171800,171900,171900,171800,27
20230823,110600,2969434900,171900,171900,171900,171900,59
20230823,110500,2959292800,171900,171900,171900,171900,32
20230823,110400,2953792000,171900,171900,171900,171800,77
20230823,110300,2940558400,171900,171900,171900,171800,77
20230823,110200,2927328400,171800,171800,171900,171800,26
20230823,110100,2922860900,171800,171800,171800,171700,81
20230823,110000,2908948900,171800,171800,171800,171800,29
20230823,105900,2903966700,171800,171700,171800,171700,92
20230823,105800,2888165900,171800,171700,171800,171700,35
20230823,105700,2882153100,171800,171800,171800,171700,183
20230823,105600,2850729100,171800,171800,171800,171800,45
20230823,105500,2842998100,171700,171800,171800,171700,30
20230823,105400,2837844300,171800,171800,171900,171800,75
20230823,105300,2824957500,171800,171900,171900,171800,67
20230823,105200,2813443800,171900,171900,171900,171900,14
20230823,105100,2811037200,171900,171800,171900,171800,108
20230823,105000,2792479900,171900,171900,172000,171900,33
20230823,104900,2786807000,172000,172100,172100,171900,440
20230823,104800,2711124700,172200,172200,172200,172100,59
20230823,104700,2700965300,172200,172200,172200,172100,118
20230823,104600,2680650400,172300,172300,172300,172300,25
20230823,104500,2676342900,172300,172100,172300,172100,81
20230823,104400,2662393600,172300,172100,172300,172100,64
20230823,104300,2651369900,172200,172200,172200,172100,133
20230823,104200,2628472100,172200,172100,172200,172100,15
20230823,104100,2625889300,172100,172200,172200,172100,46
20230823,104000,2617969900,172100,172100,172200,172100,35
20230823,103900,2611943100,172200,172200,172300,172200,95
20230823,103800,2595583700,172200,172400,172400,172200,36
20230823,103700,2589380900,172300,172500,172500,172300,102
20230823,103600,2571798500,172500,172400,172500,172400,38
20230823,103500,2565244900,172400,172400,172500,172400,59
20230823,103400,2555072700,172400,172500,172500,172400,66
20230823,103300,2543691100,172500,172400,172500,172400,102
20230823,103200,2526105500,172400,172300,172500,172300,108
20230823,103100,2507486000,172400,172500,172500,172400,76
20230823,103000,2494378600,172500,172500,172600,172500,72
20230823,102900,2481958100,172500,172500,172500,172400,76
20230823,102800,2468851200,172500,172200,172500,172200,97
20230823,102700,2452138500,172300,172200,172300,172200,65
20230823,102600,2440942000,172300,172200,172300,172200,90
20230823,102500,2425437900,172200,172300,172300,172200,62
20230823,102400,2414755400,172200,172300,172300,172200,56
20230823,102300,2405108600,172300,172300,172300,172200,51
20230823,102200,2396321400,172300,172300,172500,172300,77
20230823,102100,2383053100,172500,172300,172500,172200,98
20230823,102000,2366161200,172300,172400,172400,172200,119
20230823,101900,2345659000,172400,172500,172500,172400,170
20230823,101800,2316341300,172600,172400,172600,172400,119
20230823,101700,2295814100,172300,172300,172500,172300,194
20230823,101600,2262383200,172400,172500,172500,172300,54
20230823,101500,2253072800,172500,172500,172500,172500,70
20230823,101400,2240997800,172600,172600,172700,172500,81
20230823,101300,2227020300,172500,172600,172700,172500,76
20230823,101200,2213900000,172600,172800,172800,172600,95
20230823,101100,2197493500,172700,172800,172800,172700,344
20230823,101000,2138055900,172900,172700,172900,172600,171
20230823,100900,2108514900,172700,172700,172700,172700,30
20230823,100800,2103333900,172700,172600,172700,172500,155
20230823,100700,2076584300,172600,172500,172600,172500,13
20230823,100600,2074340700,172500,172500,172500,172400,77
20230823,100500,2061060500,172500,172500,172500,172500,91
20230823,100400,2045363000,172400,172600,172600,172400,100
20230823,100300,2028112200,172600,172500,172700,172500,166
20230823,100200,1999463700,172500,172400,172500,172400,59
20230823,100100,1989290200,172500,172500,172500,172500,87
20230823,100000,1974282700,172400,172400,172700,172400,74
20230823,095900,1961517900,172300,172200,172300,172200,41
20230823,095800,1954453700,172200,172300,172400,172200,95
20230823,095700,1938081000,172400,172200,172400,172200,50
20230823,095600,1929465000,172200,172300,172300,172200,83
20230823,095500,1915168500,172200,172200,172200,172200,76
20230823,095400,1902081300,172100,172300,172300,172100,38
20230823,095300,1895539000,172300,172300,172400,172200,277
20230823,095200,1847810500,172300,172200,172300,172200,100
20230823,095100,1830587300,172200,172100,172200,172100,66
20230823,095000,1819227100,172200,172100,172200,172000,107
20230823,094900,1800812100,172000,172000,172000,172000,63
20230823,094800,1789976100,172100,172100,172200,172100,120
20230823,094700,1769323900,172100,172000,172100,172000,44
20230823,094600,1761754300,172100,172000,172100,172000,82
20230823,094500,1747645600,172000,172000,172000,171900,99
20230823,094400,1730621100,172000,171900,172000,171900,100
20230823,094300,1713424400,172000,172000,172000,171900,67
20230823,094200,1701903300,172000,171900,172000,171900,48
20230823,094100,1693651600,171900,171900,171900,171800,91
20230823,094000,1678012100,171800,171800,171800,171800,26
20230823,093900,1673545300,171800,171700,171800,171700,120
20230823,093800,1652933900,171800,171800,171800,171700,80
20230823,093700,1639192000,171800,171800,171900,171800,162
20230823,093600,1611357400,171900,172100,172100,171900,117
20230823,093500,1591237800,172000,172000,172000,172000,86
20230823,093400,1576445800,172000,172100,172100,172000,117
20230823,093300,1556316600,172100,172200,172200,172100,50
20230823,093200,1547708900,172200,172000,172200,171900,383
20230823,093100,1481836400,172000,172000,172000,171900,125
20230823,093000,1460339900,172000,171900,172000,171800,70
20230823,092900,1448306900,171900,171800,171900,171800,81
20230823,092800,1434386500,171800,172000,172000,171800,79
20230823,092700,1420804400,171900,171900,172000,171800,166
20230823,092600,1392268900,171800,171900,171900,171800,57
20230823,092500,1382471100,171900,171900,171900,171900,62
20230823,092400,1371813300,171900,171900,171900,171900,108
20230823,092300,1353248100,171900,172000,172200,171800,141
20230823,092200,1328999200,172100,171500,172200,171400,1337
20230823,092100,1099555800,171600,171700,171700,171500,196
20230823,092000,1065929800,171700,171500,171900,171500,154
20230823,091900,1039492300,171700,171300,171700,171300,186
20230823,091800,1007595100,171300,171200,171400,171200,111
20230823,091700,988585000,171300,171300,171400,171300,86
20230823,091600,973850500,171300,171300,171300,171200,98
20230823,091500,957069800,171300,171200,171400,171200,98
20230823,091400,940286300,171200,171200,171200,171100,129
20230823,091300,918205300,171200,171200,171200,171200,112
20230823,091200,899030900,171200,171000,171200,170900,110
20230823,091100,880217700,170800,170800,170900,170700,171
20230823,091000,851007900,170800,170700,170800,170600,145
20230823,090900,826259800,170700,170600,170700,170600,97
20230823,090800,809709000,170400,170700,170800,170400,324
20230823,090700,754424700,170700,170500,170700,170400,187
20230823,090600,722529200,170400,170400,170500,170300,364
20230823,090500,660501400,170500,170200,170500,170200,131
20230823,090400,638173700,170300,170000,170400,169800,514
20230823,090300,550762900,170000,170200,170400,169900,623
20230823,090200,444772000,170200,170200,170400,170100,279
20230823,090100,397279600,170100,170500,170600,169900,759
20230823,090000,268010700,170600,170800,171300,170500,1569