KissMeData/192080/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200600,1012123950,41850,41850,41850,41850,2222
20230824,200500,1012123950,41850,41850,41850,41850,0
20230824,200400,1012123950,41850,41850,41850,41850,0
20230824,200300,1012123950,41850,41850,41850,41850,0
20230824,200200,1012123950,41850,41850,41850,41850,0
20230824,200100,1012123950,41850,41850,41850,41850,0
20230824,200000,1012123950,41850,41850,41850,41850,0
20230824,195900,1012123950,41850,41850,41850,41850,0
20230824,195800,1012123950,41850,41850,41850,41850,0
20230824,195700,1012123950,41850,41850,41850,41850,0
20230824,195600,1012123950,41850,41850,41850,41850,0
20230824,195500,1012123950,41850,41850,41850,41850,0
20230824,195400,1012123950,41850,41850,41850,41850,0
20230824,195300,1012123950,41850,41850,41850,41850,0
20230824,195200,1012123950,41850,41850,41850,41850,0
20230824,195100,1012123950,41850,41850,41850,41850,0
20230824,195000,1012123950,41850,41850,41850,41850,0
20230824,194900,1012123950,41850,41850,41850,41850,0
20230824,194800,1012123950,41850,41850,41850,41850,0
20230824,194700,1012123950,41850,41850,41850,41850,0
20230824,194600,1012123950,41850,41850,41850,41850,0
20230824,194500,1012123950,41850,41850,41850,41850,0
20230824,194400,1012123950,41850,41850,41850,41850,0
20230824,194300,1012123950,41850,41850,41850,41850,0
20230824,194200,1012123950,41850,41850,41850,41850,0
20230824,194100,1012123950,41850,41850,41850,41850,0
20230824,194000,1012123950,41850,41850,41850,41850,0
20230824,193900,1012123950,41850,41850,41850,41850,0
20230824,193800,1012123950,41850,41850,41850,41850,0
20230824,193700,1012123950,41850,41850,41850,41850,0
20230824,193600,1012123950,41850,41850,41850,41850,2222
20230824,193500,1012123950,41850,41850,41850,41850,0
20230824,193400,1012123950,41850,41850,41850,41850,0
20230824,193300,1012123950,41850,41850,41850,41850,0
20230824,193200,1012123950,41850,41850,41850,41850,0
20230824,193100,1012123950,41850,41850,41850,41850,0
20230824,193000,1012123950,41850,41850,41850,41850,0
20230824,192900,1012123950,41850,41850,41850,41850,0
20230824,192800,1012123950,41850,41850,41850,41850,0
20230824,192700,1012123950,41850,41850,41850,41850,0
20230824,192600,1012123950,41850,41850,41850,41850,0
20230824,192500,1012123950,41850,41850,41850,41850,0
20230824,192400,1012123950,41850,41850,41850,41850,0
20230824,192300,1012123950,41850,41850,41850,41850,0
20230824,192200,1012123950,41850,41850,41850,41850,0
20230824,192100,1012123950,41850,41850,41850,41850,0
20230824,192000,1012123950,41850,41850,41850,41850,0
20230824,191900,1012123950,41850,41850,41850,41850,0
20230824,191800,1012123950,41850,41850,41850,41850,0
20230824,191700,1012123950,41850,41850,41850,41850,0
20230824,191600,1012123950,41850,41850,41850,41850,0
20230824,191500,1012123950,41850,41850,41850,41850,0
20230824,191400,1012123950,41850,41850,41850,41850,0
20230824,191300,1012123950,41850,41850,41850,41850,0
20230824,191200,1012123950,41850,41850,41850,41850,0
20230824,191100,1012123950,41850,41850,41850,41850,0
20230824,191000,1012123950,41850,41850,41850,41850,0
20230824,190900,1012123950,41850,41850,41850,41850,0
20230824,190800,1012123950,41850,41850,41850,41850,0
20230824,190700,1012123950,41850,41850,41850,41850,0
20230824,190600,1012123950,41850,41850,41850,41850,2222
20230824,190500,1012123950,41850,41850,41850,41850,0
20230824,190400,1012123950,41850,41850,41850,41850,0
20230824,190300,1012123950,41850,41850,41850,41850,0
20230824,190200,1012123950,41850,41850,41850,41850,0
20230824,190100,1012123950,41850,41850,41850,41850,0
20230824,190000,1012123950,41850,41850,41850,41850,0
20230824,185900,1012123950,41850,41850,41850,41850,0
20230824,185800,1012123950,41850,41850,41850,41850,0
20230824,185700,1012123950,41850,41850,41850,41850,0
20230824,185600,1012123950,41850,41850,41850,41850,0
20230824,185500,1012123950,41850,41850,41850,41850,0
20230824,185400,1012123950,41850,41850,41850,41850,0
20230824,185300,1012123950,41850,41850,41850,41850,0
20230824,185200,1012123950,41850,41850,41850,41850,0
20230824,185100,1012123950,41850,41850,41850,41850,0
20230824,185000,1012123950,41850,41850,41850,41850,0
20230824,184900,1012123950,41850,41850,41850,41850,0
20230824,184800,1012123950,41850,41850,41850,41850,0
20230824,184700,1012123950,41850,41850,41850,41850,0
20230824,184600,1012123950,41850,41850,41850,41850,0
20230824,184500,1012123950,41850,41850,41850,41850,0
20230824,184400,1012123950,41850,41850,41850,41850,0
20230824,184300,1012123950,41850,41850,41850,41850,0
20230824,184200,1012123950,41850,41850,41850,41850,0
20230824,184100,1012123950,41850,41850,41850,41850,0
20230824,184000,1012123950,41850,41850,41850,41850,0
20230824,183900,1012123950,41850,41850,41850,41850,0
20230824,183800,1012123950,41850,41850,41850,41850,0
20230824,183700,1012123950,41850,41850,41850,41850,0
20230824,183600,1012123950,41850,41850,41850,41850,2222
20230824,183500,1012123950,41850,41850,41850,41850,0
20230824,183400,1012123950,41850,41850,41850,41850,0
20230824,183300,1012123950,41850,41850,41850,41850,0
20230824,183200,1012123950,41850,41850,41850,41850,0
20230824,183100,1012123950,41850,41850,41850,41850,0
20230824,183000,1012123950,41850,41850,41850,41850,0
20230824,182900,1012123950,41850,41850,41850,41850,0
20230824,182800,1012123950,41850,41850,41850,41850,0
20230824,182700,1012123950,41850,41850,41850,41850,0
20230824,182600,1012123950,41850,41850,41850,41850,0
20230824,182500,1012123950,41850,41850,41850,41850,0
20230824,182400,1012123950,41850,41850,41850,41850,0
20230824,182300,1012123950,41850,41850,41850,41850,0
20230824,182200,1012123950,41850,41850,41850,41850,0
20230824,182100,1012123950,41850,41850,41850,41850,0
20230824,182000,1012123950,41850,41850,41850,41850,0
20230824,181900,1012123950,41850,41850,41850,41850,0
20230824,181800,1012123950,41850,41850,41850,41850,0
20230824,181700,1012123950,41850,41850,41850,41850,0
20230824,181600,1012123950,41850,41850,41850,41850,0
20230824,181500,1012123950,41850,41850,41850,41850,0
20230824,181400,1012123950,41850,41850,41850,41850,0
20230824,181300,1012123950,41850,41850,41850,41850,0
20230824,181200,1012123950,41850,41850,41850,41850,0
20230824,181100,1012123950,41850,41850,41850,41850,0
20230824,181000,1012123950,41850,41850,41850,41850,0
20230824,180900,1012123950,41850,41850,41850,41850,0
20230824,180800,1012123950,41850,41850,41850,41850,0
20230824,180700,1012123950,41850,41850,41850,41850,0
20230824,180600,1012123950,41850,41850,41850,41850,2222
20230824,180500,1012123950,41850,41850,41850,41850,0
20230824,180400,1012123950,41850,41850,41850,41850,0
20230824,180300,1012123950,41850,41850,41850,41850,0
20230824,180200,1012123950,41850,41850,41850,41850,0
20230824,180100,1012123950,41850,41850,41850,41850,0
20230824,180000,1012123950,41850,41850,41850,41850,0
20230824,175900,1012123950,41850,41850,41850,41850,0
20230824,175800,1012123950,41850,41850,41850,41850,0
20230824,175700,1012123950,41850,41850,41850,41850,0
20230824,175600,1012123950,41850,41850,41850,41850,0
20230824,175500,1012123950,41850,41850,41850,41850,0
20230824,175400,1012123950,41850,41850,41850,41850,0
20230824,175300,1012123950,41850,41850,41850,41850,0
20230824,175200,1012123950,41850,41850,41850,41850,0
20230824,175100,1012123950,41850,41850,41850,41850,0
20230824,175000,1012123950,41850,41850,41850,41850,0
20230824,174900,1012123950,41850,41850,41850,41850,0
20230824,174800,1012123950,41850,41850,41850,41850,0
20230824,174700,1012123950,41850,41850,41850,41850,0
20230824,174600,1012123950,41850,41850,41850,41850,0
20230824,174500,1012123950,41850,41850,41850,41850,0
20230824,174400,1012123950,41850,41850,41850,41850,0
20230824,174300,1012123950,41850,41850,41850,41850,0
20230824,174200,1012123950,41850,41850,41850,41850,0
20230824,174100,1012123950,41850,41850,41850,41850,0
20230824,174000,1012123950,41850,41850,41850,41850,0
20230824,173900,1012123950,41850,41850,41850,41850,0
20230824,173800,1012123950,41850,41850,41850,41850,0
20230824,173700,1012123950,41850,41850,41850,41850,0
20230824,173600,1012123950,41850,41850,41850,41850,2222
20230824,173500,1012123950,41850,41850,41850,41850,0
20230824,173400,1012123950,41850,41850,41850,41850,0
20230824,173300,1012123950,41850,41850,41850,41850,0
20230824,173200,1012123950,41850,41850,41850,41850,0
20230824,173100,1012123950,41850,41850,41850,41850,0
20230824,173000,1012123950,41850,41850,41850,41850,0
20230824,172900,1012123950,41850,41850,41850,41850,0
20230824,172800,1012123950,41850,41850,41850,41850,0
20230824,172700,1012123950,41850,41850,41850,41850,0
20230824,172600,1012123950,41850,41850,41850,41850,0
20230824,172500,1012123950,41850,41850,41850,41850,0
20230824,172400,1012123950,41850,41850,41850,41850,0
20230824,172300,1012123950,41850,41850,41850,41850,0
20230824,172200,1012123950,41850,41850,41850,41850,0
20230824,172100,1012123950,41850,41850,41850,41850,0
20230824,172000,1012123950,41850,41850,41850,41850,0
20230824,171900,1012123950,41850,41850,41850,41850,0
20230824,171800,1012123950,41850,41850,41850,41850,0
20230824,171700,1012123950,41850,41850,41850,41850,0
20230824,171600,1012123950,41850,41850,41850,41850,0
20230824,171500,1012123950,41850,41850,41850,41850,0
20230824,171400,1012123950,41850,41850,41850,41850,0
20230824,171300,1012123950,41850,41850,41850,41850,0
20230824,171200,1012123950,41850,41850,41850,41850,0
20230824,171100,1012123950,41850,41850,41850,41850,0
20230824,171000,1012123950,41850,41850,41850,41850,0
20230824,170900,1012123950,41850,41850,41850,41850,0
20230824,170800,1012123950,41850,41850,41850,41850,0
20230824,170700,1012123950,41850,41850,41850,41850,0
20230824,170600,1012123950,41850,41850,41850,41850,2222
20230824,170500,1012123950,41850,41850,41850,41850,0
20230824,170400,1012123950,41850,41850,41850,41850,0
20230824,170300,1012123950,41850,41850,41850,41850,0
20230824,170200,1012123950,41850,41850,41850,41850,0
20230824,170100,1012123950,41850,41850,41850,41850,0
20230824,170000,1012123950,41850,41850,41850,41850,0
20230824,165900,1012123950,41850,41850,41850,41850,0
20230824,165800,1012123950,41850,41850,41850,41850,0
20230824,165700,1012123950,41850,41850,41850,41850,0
20230824,165600,1012123950,41850,41850,41850,41850,0
20230824,165500,1012123950,41850,41850,41850,41850,0
20230824,165400,1012123950,41850,41850,41850,41850,0
20230824,165300,1012123950,41850,41850,41850,41850,0
20230824,165200,1012123950,41850,41850,41850,41850,0
20230824,165100,1012123950,41850,41850,41850,41850,0
20230824,165000,1012123950,41850,41850,41850,41850,0
20230824,164900,1012123950,41850,41850,41850,41850,0
20230824,164800,1012123950,41850,41850,41850,41850,0
20230824,164700,1012123950,41850,41850,41850,41850,0
20230824,164600,1012123950,41850,41850,41850,41850,0
20230824,164500,1012123950,41850,41850,41850,41850,0
20230824,164400,1012123950,41850,41850,41850,41850,0
20230824,164300,1012123950,41850,41850,41850,41850,0
20230824,164200,1012123950,41850,41850,41850,41850,0
20230824,164100,1012123950,41850,41850,41850,41850,0
20230824,164000,1012123950,41850,41850,41850,41850,0
20230824,163900,1012123950,41850,41850,41850,41850,0
20230824,163800,1012123950,41850,41850,41850,41850,0
20230824,163700,1012123950,41850,41850,41850,41850,0
20230824,163600,1012123950,41850,41850,41850,41850,2222
20230824,163500,1012123950,41850,41850,41850,41850,0
20230824,163400,1012123950,41850,41850,41850,41850,0
20230824,163300,1012123950,41850,41850,41850,41850,0
20230824,163200,1012123950,41850,41850,41850,41850,0
20230824,163100,1012123950,41850,41850,41850,41850,0
20230824,163000,1012123950,41850,41850,41850,41850,0
20230824,162900,1012123950,41850,41850,41850,41850,0
20230824,162800,1012123950,41850,41850,41850,41850,0
20230824,162700,1012123950,41850,41850,41850,41850,0
20230824,162600,1012123950,41850,41850,41850,41850,0
20230824,162500,1012123950,41850,41850,41850,41850,0
20230824,162400,1012123950,41850,41850,41850,41850,0
20230824,162300,1012123950,41850,41850,41850,41850,0
20230824,162200,1012123950,41850,41850,41850,41850,0
20230824,162100,1012123950,41850,41850,41850,41850,0
20230824,162000,1012123950,41850,41850,41850,41850,0
20230824,161900,1012123950,41850,41850,41850,41850,0
20230824,161800,1012123950,41850,41850,41850,41850,0
20230824,161700,1012123950,41850,41850,41850,41850,0
20230824,161600,1012123950,41850,41850,41850,41850,0
20230824,161500,1012123950,41850,41850,41850,41850,0
20230824,161400,1012123950,41850,41850,41850,41850,0
20230824,161300,1012123950,41850,41850,41850,41850,0
20230824,161200,1012123950,41850,41850,41850,41850,0
20230824,161100,1012123950,41850,41850,41850,41850,0
20230824,161000,1012123950,41850,41850,41850,41850,0
20230824,160900,1012123950,41850,41850,41850,41850,0
20230824,160800,1012123950,41850,41850,41850,41850,0
20230824,160700,1012123950,41850,41850,41850,41850,0
20230824,160600,1012123950,41850,41850,41850,41850,2222
20230824,160500,1012123950,41850,41850,41850,41850,0
20230824,160400,1012123950,41850,41850,41850,41850,0
20230824,160300,1012123950,41850,41850,41850,41850,0
20230824,160200,1012123950,41850,41850,41850,41850,0
20230824,160100,1012123950,41850,41850,41850,41850,0
20230824,160000,1012123950,41850,41850,41850,41850,0
20230824,155900,1012123950,41850,41850,41850,41850,0
20230824,155800,1012123950,41850,41850,41850,41850,0
20230824,155700,1012123950,41850,41850,41850,41850,0
20230824,155600,1012123950,41850,41850,41850,41850,0
20230824,155500,1012123950,41850,41850,41850,41850,0
20230824,155400,1012123950,41850,41850,41850,41850,0
20230824,155300,1012123950,41850,41850,41850,41850,0
20230824,155200,1012123950,41850,41850,41850,41850,0
20230824,155100,1012123950,41850,41850,41850,41850,0
20230824,155000,1012123950,41850,41850,41850,41850,0
20230824,154900,1012123950,41850,41850,41850,41850,0
20230824,154800,1012123950,41850,41850,41850,41850,0
20230824,154700,1012123950,41850,41850,41850,41850,0
20230824,154600,1012123950,41850,41850,41850,41850,0
20230824,154500,1012123950,41850,41850,41850,41850,0
20230824,154400,1012123950,41850,41850,41850,41850,0
20230824,154300,1012123950,41850,41850,41850,41850,0
20230824,154200,1012123950,41850,41850,41850,41850,0
20230824,154100,1012123950,41850,41850,41850,41850,0
20230824,154000,1012123950,41850,41850,41850,41850,0
20230824,153900,1012123950,41850,41850,41850,41850,0
20230824,153800,1012123950,41850,41850,41850,41850,0
20230824,153700,1012123950,41850,41850,41850,41850,0
20230824,153600,1012123950,41850,41850,41850,41850,2222
20230824,153500,1012123950,41850,41850,41850,41850,0
20230824,153400,1012123950,41850,41850,41850,41850,0
20230824,153300,1012123950,41850,41850,41850,41850,0
20230824,153200,1012123950,41850,41850,41850,41850,0
20230824,153100,1012123950,41850,41850,41850,41850,0
20230824,153000,1012123950,41850,41850,41850,41850,2222
20230824,152900,919133250,41700,41700,41700,41700,0
20230824,152800,919133250,41700,41700,41700,41700,0
20230824,152700,919133250,41700,41700,41700,41700,0
20230824,152600,919133250,41700,41700,41700,41700,0
20230824,152500,919133250,41700,41700,41700,41700,0
20230824,152400,919133250,41700,41700,41700,41700,0
20230824,152300,919133250,41700,41700,41700,41700,0
20230824,152200,919133250,41700,41700,41700,41700,0
20230824,152100,919133250,41700,41700,41700,41700,0
20230824,152000,919133250,41700,41700,41700,41700,0
20230824,151900,919133250,41700,41750,41800,41700,57
20230824,151800,916754100,41750,41700,41750,41700,44
20230824,151700,914918900,41650,41750,41750,41650,170
20230824,151600,907831200,41650,41700,41750,41650,49
20230824,151500,905790050,41650,41750,41750,41650,584
20230824,151400,881438800,41750,41750,41750,41700,59
20230824,151300,878978200,41700,41700,41750,41700,21
20230824,151200,878102450,41750,41750,41800,41700,162
20230824,151100,871339900,41800,41850,41850,41800,2
20230824,151000,871256250,41850,41800,41850,41800,46
20230824,150900,869332150,41850,41850,41850,41850,3
20230824,150800,869206600,41850,41850,41850,41850,3
20230824,150700,869081050,41800,41800,41800,41800,5
20230824,150600,868872050,41850,41850,41850,41850,18
20230824,150500,868118750,41800,41800,41800,41800,119
20230824,150400,863144550,41800,41800,41800,41800,28
20230824,150300,861974150,41800,41800,41800,41800,97
20230824,150200,857919550,41800,41800,41800,41750,20
20230824,150100,857083950,41800,41800,41800,41800,1
20230824,150000,857042150,41800,41800,41800,41800,44
20230824,145900,855202950,41800,41800,41800,41800,5
20230824,145800,854993950,41800,41800,41800,41800,1
20230824,145700,854952150,41800,41800,41800,41800,45
20230824,145600,853071150,41750,41800,41800,41750,18
20230824,145500,852319450,41800,41800,41800,41800,12
20230824,145400,851817850,41750,41800,41800,41750,11
20230824,145300,851358550,41800,41800,41800,41800,26
20230824,145200,850271750,41800,41800,41800,41750,72
20230824,145100,847264650,41850,41850,41850,41800,6
20230824,145000,847013750,41850,41850,41850,41850,1
20230824,144900,846971900,41850,41850,41850,41850,66
20230824,144800,844209800,41850,41850,41850,41850,1
20230824,144700,844167950,41850,41850,41850,41850,2
20230824,144600,844084250,41850,41850,41850,41800,21
20230824,144500,843205600,41900,41900,41900,41900,2
20230824,144400,843121800,41900,41850,41900,41850,35
20230824,144300,841657000,41850,41850,41850,41850,2
20230824,144200,841573300,41850,41850,41850,41850,1
20230824,144100,841531450,41850,41850,41850,41800,6
20230824,144000,841280550,41850,41850,41850,41850,1
20230824,143900,841238700,41850,41850,41850,41850,4
20230824,143800,841071300,41850,41750,41850,41750,606
20230824,143700,815761700,41750,41750,41750,41750,5
20230824,143600,815552950,41750,41750,41750,41750,4
20230824,143500,815385950,41700,41750,41750,41700,6
20230824,143400,815135650,41750,41750,41750,41750,6
20230824,143300,814885150,41750,41750,41750,41700,78
20230824,143200,811629150,41750,41700,41750,41700,15
20230824,143100,811003400,41750,41700,41750,41700,60
20230824,143000,808498900,41750,41750,41750,41700,16
20230824,142900,807831550,41700,41700,41700,41700,10
20230824,142800,807414550,41700,41700,41800,41700,54
20230824,142700,805161750,41700,41750,41750,41700,13
20230824,142600,804619450,41700,41700,41700,41700,34
20230824,142500,803201650,41700,41700,41700,41700,11
20230824,142400,802742950,41700,41700,41700,41700,13
20230824,142300,802200850,41700,41750,41800,41700,45
20230824,142200,800323600,41800,41750,41800,41750,14
20230824,142100,799738950,41750,41750,41750,41750,35
20230824,142000,798277700,41750,41750,41750,41750,54
20230824,141900,796023200,41800,41750,41800,41750,13
20230824,141800,795480350,41750,41750,41750,41750,0
20230824,141700,795480350,41750,41750,41750,41750,38
20230824,141600,793893850,41750,41700,41750,41700,2
20230824,141500,793810400,41700,41700,41700,41700,3
20230824,141400,793685300,41700,41750,41800,41700,52
20230824,141300,791514800,41750,41750,41750,41750,149
20230824,141200,785294050,41750,41750,41750,41750,13
20230824,141100,784751300,41700,41700,41700,41700,34
20230824,141000,783333500,41750,41750,41750,41750,20
20230824,140900,782498500,41750,41700,41750,41700,23
20230824,140800,781539250,41700,41700,41700,41700,34
20230824,140700,780121450,41700,41750,41750,41700,259
20230824,140600,769321050,41750,41750,41750,41750,12
20230824,140500,768820050,41700,41750,41750,41700,134
20230824,140400,763227250,41700,41700,41700,41700,0
20230824,140300,763227250,41700,41700,41700,41700,39
20230824,140200,761600950,41750,41750,41750,41750,368
20230824,140100,746236950,41750,41750,41750,41750,0
20230824,140000,746236950,41750,41800,41800,41750,35
20230824,135900,744775650,41800,41800,41800,41800,123
20230824,135800,739634250,41750,41750,41750,41750,16
20230824,135700,738966250,41750,41750,41750,41750,820
20230824,135600,704731250,41800,41800,41800,41800,2
20230824,135500,704647650,41750,41750,41750,41750,10
20230824,135400,704230150,41750,41750,41800,41750,73
20230824,135300,701181000,41750,41750,41750,41750,13
20230824,135200,700638250,41800,41750,41800,41750,13
20230824,135100,700095350,41750,41750,41750,41750,44
20230824,135000,698258350,41800,41800,41800,41800,48
20230824,134900,696251950,41850,41850,41850,41850,3
20230824,134800,696126400,41800,41800,41800,41800,62
20230824,134700,693534800,41800,41800,41800,41800,10
20230824,134600,693116800,41850,41850,41850,41850,2
20230824,134500,693033100,41800,41800,41800,41800,45
20230824,134400,691152100,41800,41850,41850,41800,28
20230824,134300,689981250,41850,41850,41850,41850,26
20230824,134200,688893150,41850,41800,41850,41800,51
20230824,134100,686761200,41800,41800,41800,41800,11
20230824,134000,686301400,41800,41800,41800,41800,20
20230824,133900,685465400,41800,41850,41850,41800,46
20230824,133800,683542500,41850,41800,41850,41800,21
20230824,133700,682664200,41800,41800,41800,41800,48
20230824,133600,680657800,41850,41850,41850,41850,8
20230824,133500,680323000,41750,41750,41750,41750,11
20230824,133400,679863750,41750,41800,41800,41750,44
20230824,133300,678026700,41800,41800,41800,41800,50
20230824,133200,675936700,41800,41750,41800,41750,17
20230824,133100,675226850,41750,41800,41800,41750,44
20230824,133000,673389750,41800,41800,41800,41800,60
20230824,132900,670881750,41850,41850,41850,41850,2
20230824,132800,670798050,41800,41800,41800,41800,34
20230824,132700,669376850,41800,41850,41850,41800,5
20230824,132600,669167800,41850,41800,41850,41800,46
20230824,132500,667244700,41800,41800,41800,41750,36
20230824,132400,665741600,41750,41750,41750,41750,10
20230824,132300,665324100,41750,41750,41750,41750,60
20230824,132200,662819100,41800,41800,41800,41750,523
20230824,132100,640959850,41800,41800,41800,41800,104
20230824,132000,636612650,41800,41800,41800,41800,10
20230824,131900,636194650,41850,41850,41900,41850,198
20230824,131800,627908200,41850,41850,41850,41850,0
20230824,131700,627908200,41850,41850,41850,41850,110
20230824,131600,623304700,41850,41900,41900,41850,140
20230824,131500,617440400,41850,41850,41850,41850,1
20230824,131400,617398550,41850,41850,41850,41850,34
20230824,131300,615975650,41900,41950,41950,41900,20
20230824,131200,615136750,41850,41900,41900,41850,12
20230824,131100,614634450,41850,41900,41900,41850,38
20230824,131000,613043550,41900,41900,41900,41900,29
20230824,130900,611828450,41950,41950,41950,41950,0
20230824,130800,611828450,41950,41850,41950,41850,161
20230824,130700,605083050,41850,41900,41900,41850,32
20230824,130600,603742850,41850,41850,41900,41850,75
20230824,130500,600604000,41850,41850,41850,41850,43
20230824,130400,598804450,41850,41850,41850,41850,25
20230824,130300,597758200,41850,41850,41850,41850,10
20230824,130200,597339700,41900,41850,41900,41850,37
20230824,130100,595791100,41850,41850,41850,41850,11
20230824,130000,595330750,41850,41850,41850,41850,16
20230824,125900,594661150,41900,41900,41900,41850,137
20230824,125800,588927450,41900,41900,41900,41900,214
20230824,125700,579960850,41900,41900,41900,41900,0
20230824,125600,579960850,41900,41900,41950,41900,40
20230824,125500,578284750,41950,41950,41950,41950,0
20230824,125400,578284750,41950,41950,41950,41950,14
20230824,125300,577697450,41900,41950,41950,41900,48
20230824,125200,575685550,41950,41950,41950,41950,3
20230824,125100,575559700,41900,41900,41900,41900,200
20230824,125000,567179700,41900,41950,41950,41900,47
20230824,124900,565209750,41950,41950,41950,41950,42
20230824,124800,563447850,41900,41900,41900,41900,34
20230824,124700,562023250,42000,41950,42000,41950,33
20230824,124600,560638850,41950,41950,41950,41950,4
20230824,124500,560471050,42000,41950,42000,41900,51
20230824,124400,558333250,41950,41950,41950,41950,24
20230824,124300,557326450,41950,41950,41950,41950,14
20230824,124200,556739150,41950,41900,41950,41900,38
20230824,124100,555146750,41950,41950,41950,41950,64
20230824,124000,552461950,41950,41950,41950,41950,80
20230824,123900,549105950,41950,41950,41950,41900,158
20230824,123800,542479550,41900,41900,41900,41900,0
20230824,123700,542479550,41900,41900,41900,41900,15
20230824,123600,541851050,41950,41950,41950,41900,67
20230824,123500,539042400,41900,41900,41900,41900,12
20230824,123400,538539600,41900,41950,41950,41900,36
20230824,123300,537030700,41900,41900,41900,41900,43
20230824,123200,535229000,41950,41900,41950,41900,11
20230824,123100,534768000,41950,41950,41950,41950,2
20230824,123000,534684100,41900,41900,41900,41900,63
20230824,122900,532044400,41950,41900,41950,41900,18
20230824,122800,531290050,41900,41900,41900,41900,0
20230824,122700,531290050,41900,41900,41900,41900,69
20230824,122600,528398950,41950,41950,41950,41950,2
20230824,122500,528315050,41900,41950,41950,41900,13
20230824,122400,527770200,41900,41950,41950,41900,49
20230824,122300,525717050,41950,41950,41950,41950,5
20230824,122200,525507300,42000,41950,42000,41950,46
20230824,122100,523577450,41950,41950,41950,41950,27
20230824,122000,522444800,41950,41950,41950,41950,18
20230824,121900,521689700,42000,41950,42000,41950,41
20230824,121800,519969600,41950,42050,42050,41950,38
20230824,121700,518374050,41950,41950,41950,41950,11
20230824,121600,517912600,41950,42000,42000,41950,34
20230824,121500,516486200,41950,41950,41950,41950,0
20230824,121400,516486200,41950,41950,41950,41950,4
20230824,121300,516318400,42100,42000,42100,41950,69
20230824,121200,513418400,42100,42100,42100,42100,1
20230824,121100,513376300,41950,41950,41950,41950,0
20230824,121000,513376300,41950,42000,42000,41950,35
20230824,120900,511907950,42200,42200,42200,42200,0
20230824,120800,511907950,42200,41950,42200,41950,186
20230824,120700,504098800,41900,41900,41900,41900,119
20230824,120600,499112700,41900,41950,41950,41900,14
20230824,120500,498525950,41900,41950,41950,41900,33
20230824,120400,497142100,41900,41900,41900,41900,35
20230824,120300,495675600,41900,41950,41950,41900,39
20230824,120200,494041350,41950,41900,41950,41900,10
20230824,120100,493622300,41900,41900,41900,41900,35
20230824,120000,492155800,41900,41900,41900,41900,32
20230824,115900,490815000,41950,41900,41950,41900,48
20230824,115800,488803700,41900,41900,41900,41900,4
20230824,115700,488636100,41950,41950,41950,41950,1
20230824,115600,488594150,41950,41950,41950,41900,80
20230824,115500,485239900,41950,41900,41950,41900,15
20230824,115400,484610700,41900,41950,41950,41900,15
20230824,115300,483981500,41900,42000,42000,41900,49
20230824,115200,481927150,41950,41950,41950,41950,5
20230824,115100,481717400,41950,41950,41950,41950,42
20230824,115000,479955500,41900,41950,41950,41900,35
20230824,114900,478487400,42000,42000,42000,42000,3
20230824,114800,478361400,42000,41950,42000,41950,37
20230824,114700,476808650,41950,41950,41950,41950,51
20230824,114600,474669200,42000,41950,42000,41950,15
20230824,114500,474039800,41950,41950,41950,41950,31
20230824,114400,472739350,41950,41950,41950,41950,40
20230824,114300,471061350,42000,42000,42000,42000,2
20230824,114200,470977350,41950,41950,41950,41950,4
20230824,114100,470809550,41950,42000,42000,41950,67
20230824,114000,467997300,41950,41900,41950,41900,87
20230824,113900,464349100,41950,41900,41950,41900,36
20230824,113800,462840200,41900,41950,41950,41900,143
20230824,113700,456843100,41900,41950,41950,41900,4
20230824,113600,456675450,41950,41950,41950,41950,41
20230824,113500,454955500,41900,41900,41900,41900,45
20230824,113400,453070000,41900,41900,41900,41900,10
20230824,113300,452651000,41900,41950,41950,41900,38
20230824,113200,451058650,42000,42000,42000,42000,82
20230824,113100,447614650,42050,42050,42050,42050,0
20230824,113000,447614650,42050,42050,42050,42050,65
20230824,112900,444881400,42100,42300,42300,42100,28
20230824,112800,443697600,42400,42400,42400,42400,0
20230824,112700,443697600,42400,41850,42400,41850,1139
20230824,112600,395540350,41850,41900,42000,41850,166
20230824,112500,388584450,41900,41900,41900,41900,0
20230824,112400,388584450,41900,41900,41950,41900,154
20230824,112300,382130900,41900,41950,41950,41900,14
20230824,112200,381544150,41900,41850,41900,41850,152
20230824,112100,375175850,41850,41850,41850,41850,39
20230824,112000,373543700,41850,41850,41850,41850,36
20230824,111900,372037100,41900,41900,41900,41900,2
20230824,111800,371953300,41850,41900,41900,41850,36
20230824,111700,370446650,41900,41900,41900,41900,2
20230824,111600,370362850,41900,41900,41900,41850,10
20230824,111500,369944000,41850,41850,41850,41850,35
20230824,111400,368479250,41900,41900,41900,41900,45
20230824,111300,366593750,41900,41900,41900,41850,105
20230824,111200,362199250,41850,41850,41850,41850,35
20230824,111100,360734500,41900,41900,41900,41900,42
20230824,111000,358974700,41850,41900,41900,41850,39
20230824,110900,357340900,41950,41900,41950,41900,19
20230824,110800,356544700,41850,41900,41900,41850,149
20230824,110700,350306300,41900,41850,41900,41850,40
20230824,110600,348632050,41900,41900,41900,41900,3
20230824,110500,348506350,41850,41850,41850,41850,54
20230824,110400,346246450,41850,41850,41900,41850,216
20230824,110300,337199350,41900,41900,41900,41900,3
20230824,110200,337073650,41850,41850,41900,41850,42
20230824,110100,335315900,41850,41850,41850,41850,37
20230824,110000,333767450,41850,41850,41850,41850,4
20230824,105900,333600050,41900,41900,41900,41900,13
20230824,105800,333055350,41850,41900,41900,41850,39
20230824,105700,331422200,41800,41800,41800,41800,4
20230824,105600,331255000,41850,41800,41850,41800,170
20230824,105500,324141850,41800,41800,41800,41800,39
20230824,105400,322511650,41800,41800,41800,41800,8
20230824,105300,322177250,41800,41800,41850,41800,50
20230824,105200,320085950,41800,41800,41800,41800,60
20230824,105100,317577950,41800,41800,41800,41800,13
20230824,105000,317034550,41800,41850,41850,41800,387
20230824,104900,300840700,41850,41850,41900,41850,53
20230824,104800,298622500,41850,41850,41850,41850,9
20230824,104700,298245850,41850,41850,41900,41850,56
20230824,104600,295901000,41900,41950,41950,41900,233
20230824,104500,286138200,41950,41900,41950,41900,15
20230824,104400,285509650,41900,41900,41900,41900,54
20230824,104300,283247050,41900,41950,41950,41900,51
20230824,104200,281110000,41950,41900,41950,41900,25
20230824,104100,280062400,41900,41900,41900,41900,39
20230824,104000,278428300,41900,41900,41900,41900,21
20230824,103900,277548400,41950,41900,41950,41900,7
20230824,103800,277254950,41900,41900,41950,41900,93
20230824,103700,273357750,41950,41900,41950,41900,93
20230824,103600,269458550,41900,41900,41950,41900,27
20230824,103500,268327150,41900,41950,41950,41900,56
20230824,103400,265980050,41900,41900,41900,41900,18
20230824,103300,265225850,41900,41950,42000,41900,217
20230824,103200,256122650,41950,42000,42000,41950,50
20230824,103100,254024850,42000,42000,42000,42000,10
20230824,103000,253604850,42000,41950,42000,41950,40
20230824,102900,251925100,42000,42000,42000,42000,129
20230824,102800,246507100,42000,42000,42000,42000,30
20230824,102700,245247100,42000,42000,42000,42000,134
20230824,102600,239619100,41950,42000,42050,41950,338
20230824,102500,225425150,42000,42000,42000,42000,37
20230824,102400,223871150,42050,42050,42050,42050,13
20230824,102300,223324500,42050,42050,42050,42000,49
20230824,102200,221264600,42100,42050,42100,42050,52
20230824,102100,219076850,42000,42000,42000,42000,0
20230824,102000,219076850,42000,42050,42050,42000,35
20230824,101900,217606750,42150,42050,42150,42050,39
20230824,101800,215964800,42100,42050,42100,42050,162
20230824,101700,209146850,42050,42050,42050,42050,10
20230824,101600,208726350,42050,42050,42100,42050,55
20230824,101500,206413450,42100,42050,42100,42050,36
20230824,101400,204899600,42100,42100,42100,42100,42
20230824,101300,203131400,42050,42100,42100,42050,35
20230824,101200,201659550,42050,42050,42100,42050,46
20230824,101100,199725200,42050,42050,42050,42050,9
20230824,101000,199346750,42050,42050,42050,42050,3
20230824,100900,199220600,42050,42050,42050,42000,282
20230824,100800,187369950,42150,42150,42150,42150,0
20230824,100700,187369950,42150,42100,42150,42050,188
20230824,100600,179454000,42050,42050,42100,42050,127
20230824,100500,174113500,42050,42000,42050,42000,59
20230824,100400,171633050,42050,42000,42050,42000,39
20230824,100300,169994550,42000,42000,42050,42000,98
20230824,100200,165878450,42050,42050,42050,42050,108
20230824,100100,161337050,42050,42050,42050,42050,39
20230824,100000,159697100,42100,42050,42100,42050,46
20230824,095900,157762750,42100,42100,42100,42100,3
20230824,095800,157636450,42100,42050,42100,42050,33
20230824,095700,156247650,42100,42100,42100,42100,190
20230824,095600,148248650,42150,42100,42150,42100,13
20230824,095500,147701250,42150,42100,42150,42100,68
20230824,095400,144837350,42100,42100,42100,42100,80
20230824,095300,141469350,42200,42150,42200,42150,8
20230824,095200,141131950,42150,42150,42150,42100,60
20230824,095100,138604700,42150,42150,42150,42150,24
20230824,095000,137593100,42150,42150,42150,42100,18
20230824,094900,136834950,42150,42100,42150,42100,56
20230824,094800,134476300,42150,42150,42150,42150,21
20230824,094700,133591150,42150,42150,42150,42150,97
20230824,094600,129502600,42150,42150,42150,42150,270
20230824,094500,118122100,42150,42150,42200,42150,73
20230824,094400,115045000,42150,42150,42150,42150,9
20230824,094300,114665650,42150,42150,42150,42150,46
20230824,094200,112726750,42150,42250,42250,42150,916
20230824,094100,74041350,42250,42250,42250,42250,56
20230824,094000,71675350,42250,42250,42250,42250,11
20230824,093900,71210600,42250,42250,42250,42250,26
20230824,093800,70112100,42250,42250,42250,42250,10
20230824,093700,69689600,42300,42250,42300,42250,11
20230824,093600,69224800,42300,42300,42300,42300,61
20230824,093500,66644500,42300,42300,42300,42300,0
20230824,093400,66644500,42300,42300,42300,42300,39
20230824,093300,64994800,42300,42300,42300,42300,41
20230824,093200,63260500,42300,42300,42300,42300,0
20230824,093100,63260500,42300,42250,42300,42250,44
20230824,093000,61399850,42250,42300,42300,42250,42
20230824,092900,59625200,42250,42250,42250,42250,12
20230824,092800,59118200,42300,42250,42300,42250,57
20230824,092700,56707600,42250,42250,42250,42250,41
20230824,092600,54975350,42250,42250,42250,42250,11
20230824,092500,54510600,42250,42250,42250,42250,0
20230824,092400,54510600,42250,42250,42250,42250,28
20230824,092300,53327600,42300,42250,42300,42250,38
20230824,092200,51720950,42250,42250,42250,42250,0
20230824,092100,51720950,42250,42250,42250,42250,13
20230824,092000,51171700,42300,42300,42300,42300,21
20230824,091900,50283400,42300,42300,42300,42300,50
20230824,091800,48168400,42250,42250,42250,42250,0
20230824,091700,48168400,42250,42350,42350,42250,110
20230824,091600,43511800,42250,42300,42300,42250,119
20230824,091500,38480650,42300,42300,42300,42300,20
20230824,091400,37634650,42300,42400,42400,42300,36
20230824,091300,36108950,42350,42350,42350,42350,14
20230824,091200,35516050,42200,42200,42200,42200,1
20230824,091100,35473850,42200,42250,42450,42200,97
20230824,091000,31372850,42450,42450,42450,42450,0
20230824,090900,31372850,42450,42400,42450,42400,30
20230824,090800,30100350,42450,42400,42450,42400,119
20230824,090700,25052550,42350,42350,42350,42350,0
20230824,090600,25052550,42350,42400,42400,42350,163
20230824,090500,18141850,42400,42400,42400,42400,27
20230824,090400,16997050,42350,42350,42350,42350,51
20230824,090300,14837200,42350,42350,42350,42200,83
20230824,090200,11327200,42400,42400,42400,42400,3
20230824,090100,11200000,42450,42250,42450,42250,136
20230824,090000,5444000,42200,42200,42250,42200,129