KissMeData/417010/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205100,4183386350,20300,20300,20300,20300,2673
20230823,205000,4183386350,20300,20300,20300,20300,0
20230823,204900,4183386350,20300,20300,20300,20300,0
20230823,204800,4183386350,20300,20300,20300,20300,0
20230823,204700,4183386350,20300,20300,20300,20300,0
20230823,204600,4183386350,20300,20300,20300,20300,0
20230823,204500,4183386350,20300,20300,20300,20300,0
20230823,204400,4183386350,20300,20300,20300,20300,0
20230823,204300,4183386350,20300,20300,20300,20300,0
20230823,204200,4183386350,20300,20300,20300,20300,0
20230823,204100,4183386350,20300,20300,20300,20300,0
20230823,204000,4183386350,20300,20300,20300,20300,0
20230823,203900,4183386350,20300,20300,20300,20300,0
20230823,203800,4183386350,20300,20300,20300,20300,0
20230823,203700,4183386350,20300,20300,20300,20300,0
20230823,203600,4183386350,20300,20300,20300,20300,0
20230823,203500,4183386350,20300,20300,20300,20300,0
20230823,203400,4183386350,20300,20300,20300,20300,0
20230823,203300,4183386350,20300,20300,20300,20300,0
20230823,203200,4183386350,20300,20300,20300,20300,0
20230823,203100,4183386350,20300,20300,20300,20300,0
20230823,203000,4183386350,20300,20300,20300,20300,0
20230823,202900,4183386350,20300,20300,20300,20300,0
20230823,202800,4183386350,20300,20300,20300,20300,0
20230823,202700,4183386350,20300,20300,20300,20300,0
20230823,202600,4183386350,20300,20300,20300,20300,0
20230823,202500,4183386350,20300,20300,20300,20300,0
20230823,202400,4183386350,20300,20300,20300,20300,0
20230823,202300,4183386350,20300,20300,20300,20300,0
20230823,202200,4183386350,20300,20300,20300,20300,0
20230823,202100,4183386350,20300,20300,20300,20300,2673
20230823,202000,4183386350,20300,20300,20300,20300,0
20230823,201900,4183386350,20300,20300,20300,20300,0
20230823,201800,4183386350,20300,20300,20300,20300,0
20230823,201700,4183386350,20300,20300,20300,20300,0
20230823,201600,4183386350,20300,20300,20300,20300,0
20230823,201500,4183386350,20300,20300,20300,20300,0
20230823,201400,4183386350,20300,20300,20300,20300,0
20230823,201300,4183386350,20300,20300,20300,20300,0
20230823,201200,4183386350,20300,20300,20300,20300,0
20230823,201100,4183386350,20300,20300,20300,20300,0
20230823,201000,4183386350,20300,20300,20300,20300,0
20230823,200900,4183386350,20300,20300,20300,20300,0
20230823,200800,4183386350,20300,20300,20300,20300,0
20230823,200700,4183386350,20300,20300,20300,20300,0
20230823,200600,4183386350,20300,20300,20300,20300,0
20230823,200500,4183386350,20300,20300,20300,20300,0
20230823,200400,4183386350,20300,20300,20300,20300,0
20230823,200300,4183386350,20300,20300,20300,20300,0
20230823,200200,4183386350,20300,20300,20300,20300,0
20230823,200100,4183386350,20300,20300,20300,20300,0
20230823,200000,4183386350,20300,20300,20300,20300,0
20230823,195900,4183386350,20300,20300,20300,20300,0
20230823,195800,4183386350,20300,20300,20300,20300,0
20230823,195700,4183386350,20300,20300,20300,20300,0
20230823,195600,4183386350,20300,20300,20300,20300,0
20230823,195500,4183386350,20300,20300,20300,20300,0
20230823,195400,4183386350,20300,20300,20300,20300,0
20230823,195300,4183386350,20300,20300,20300,20300,0
20230823,195200,4183386350,20300,20300,20300,20300,0
20230823,195100,4183386350,20300,20300,20300,20300,2673
20230823,195000,4183386350,20300,20300,20300,20300,0
20230823,194900,4183386350,20300,20300,20300,20300,0
20230823,194800,4183386350,20300,20300,20300,20300,0
20230823,194700,4183386350,20300,20300,20300,20300,0
20230823,194600,4183386350,20300,20300,20300,20300,0
20230823,194500,4183386350,20300,20300,20300,20300,0
20230823,194400,4183386350,20300,20300,20300,20300,0
20230823,194300,4183386350,20300,20300,20300,20300,0
20230823,194200,4183386350,20300,20300,20300,20300,0
20230823,194100,4183386350,20300,20300,20300,20300,0
20230823,194000,4183386350,20300,20300,20300,20300,0
20230823,193900,4183386350,20300,20300,20300,20300,0
20230823,193800,4183386350,20300,20300,20300,20300,0
20230823,193700,4183386350,20300,20300,20300,20300,0
20230823,193600,4183386350,20300,20300,20300,20300,0
20230823,193500,4183386350,20300,20300,20300,20300,0
20230823,193400,4183386350,20300,20300,20300,20300,0
20230823,193300,4183386350,20300,20300,20300,20300,0
20230823,193200,4183386350,20300,20300,20300,20300,0
20230823,193100,4183386350,20300,20300,20300,20300,0
20230823,193000,4183386350,20300,20300,20300,20300,0
20230823,192900,4183386350,20300,20300,20300,20300,0
20230823,192800,4183386350,20300,20300,20300,20300,0
20230823,192700,4183386350,20300,20300,20300,20300,0
20230823,192600,4183386350,20300,20300,20300,20300,0
20230823,192500,4183386350,20300,20300,20300,20300,0
20230823,192400,4183386350,20300,20300,20300,20300,0
20230823,192300,4183386350,20300,20300,20300,20300,0
20230823,192200,4183386350,20300,20300,20300,20300,0
20230823,192100,4183386350,20300,20300,20300,20300,2673
20230823,192000,4183386350,20300,20300,20300,20300,0
20230823,191900,4183386350,20300,20300,20300,20300,0
20230823,191800,4183386350,20300,20300,20300,20300,0
20230823,191700,4183386350,20300,20300,20300,20300,0
20230823,191600,4183386350,20300,20300,20300,20300,0
20230823,191500,4183386350,20300,20300,20300,20300,0
20230823,191400,4183386350,20300,20300,20300,20300,0
20230823,191300,4183386350,20300,20300,20300,20300,0
20230823,191200,4183386350,20300,20300,20300,20300,0
20230823,191100,4183386350,20300,20300,20300,20300,0
20230823,191000,4183386350,20300,20300,20300,20300,0
20230823,190900,4183386350,20300,20300,20300,20300,0
20230823,190800,4183386350,20300,20300,20300,20300,0
20230823,190700,4183386350,20300,20300,20300,20300,0
20230823,190600,4183386350,20300,20300,20300,20300,0
20230823,190500,4183386350,20300,20300,20300,20300,0
20230823,190400,4183386350,20300,20300,20300,20300,0
20230823,190300,4183386350,20300,20300,20300,20300,0
20230823,190200,4183386350,20300,20300,20300,20300,0
20230823,190100,4183386350,20300,20300,20300,20300,0
20230823,190000,4183386350,20300,20300,20300,20300,0
20230823,185900,4183386350,20300,20300,20300,20300,0
20230823,185800,4183386350,20300,20300,20300,20300,0
20230823,185700,4183386350,20300,20300,20300,20300,0
20230823,185600,4183386350,20300,20300,20300,20300,0
20230823,185500,4183386350,20300,20300,20300,20300,0
20230823,185400,4183386350,20300,20300,20300,20300,0
20230823,185300,4183386350,20300,20300,20300,20300,0
20230823,185200,4183386350,20300,20300,20300,20300,0
20230823,185100,4183386350,20300,20300,20300,20300,2673
20230823,185000,4183386350,20300,20300,20300,20300,0
20230823,184900,4183386350,20300,20300,20300,20300,0
20230823,184800,4183386350,20300,20300,20300,20300,0
20230823,184700,4183386350,20300,20300,20300,20300,0
20230823,184600,4183386350,20300,20300,20300,20300,0
20230823,184500,4183386350,20300,20300,20300,20300,0
20230823,184400,4183386350,20300,20300,20300,20300,0
20230823,184300,4183386350,20300,20300,20300,20300,0
20230823,184200,4183386350,20300,20300,20300,20300,0
20230823,184100,4183386350,20300,20300,20300,20300,0
20230823,184000,4183386350,20300,20300,20300,20300,0
20230823,183900,4183386350,20300,20300,20300,20300,0
20230823,183800,4183386350,20300,20300,20300,20300,0
20230823,183700,4183386350,20300,20300,20300,20300,0
20230823,183600,4183386350,20300,20300,20300,20300,0
20230823,183500,4183386350,20300,20300,20300,20300,0
20230823,183400,4183386350,20300,20300,20300,20300,0
20230823,183300,4183386350,20300,20300,20300,20300,0
20230823,183200,4183386350,20300,20300,20300,20300,0
20230823,183100,4183386350,20300,20300,20300,20300,0
20230823,183000,4183386350,20300,20300,20300,20300,0
20230823,182900,4183386350,20300,20300,20300,20300,0
20230823,182800,4183386350,20300,20300,20300,20300,0
20230823,182700,4183386350,20300,20300,20300,20300,0
20230823,182600,4183386350,20300,20300,20300,20300,0
20230823,182500,4183386350,20300,20300,20300,20300,0
20230823,182400,4183386350,20300,20300,20300,20300,0
20230823,182300,4183386350,20300,20300,20300,20300,0
20230823,182200,4183386350,20300,20300,20300,20300,0
20230823,182100,4183386350,20300,20300,20300,20300,2673
20230823,182000,4183386350,20300,20300,20300,20300,0
20230823,181900,4183386350,20300,20300,20300,20300,0
20230823,181800,4183386350,20300,20300,20300,20300,0
20230823,181700,4183386350,20300,20300,20300,20300,0
20230823,181600,4183386350,20300,20300,20300,20300,0
20230823,181500,4183386350,20300,20300,20300,20300,0
20230823,181400,4183386350,20300,20300,20300,20300,0
20230823,181300,4183386350,20300,20300,20300,20300,0
20230823,181200,4183386350,20300,20300,20300,20300,0
20230823,181100,4183386350,20300,20300,20300,20300,0
20230823,181000,4183386350,20300,20300,20300,20300,0
20230823,180900,4183386350,20300,20300,20300,20300,0
20230823,180800,4183386350,20300,20300,20300,20300,0
20230823,180700,4183386350,20300,20300,20300,20300,0
20230823,180600,4183386350,20300,20300,20300,20300,0
20230823,180500,4183386350,20300,20300,20300,20300,0
20230823,180400,4183386350,20300,20300,20300,20300,0
20230823,180300,4183386350,20300,20300,20300,20300,0
20230823,180200,4183386350,20300,20300,20300,20300,0
20230823,180100,4183386350,20300,20300,20300,20300,0
20230823,180000,4183386350,20300,20300,20300,20300,0
20230823,175900,4183386350,20300,20300,20300,20300,0
20230823,175800,4183386350,20300,20300,20300,20300,0
20230823,175700,4183386350,20300,20300,20300,20300,0
20230823,175600,4183386350,20300,20300,20300,20300,0
20230823,175500,4183386350,20300,20300,20300,20300,0
20230823,175400,4183386350,20300,20300,20300,20300,0
20230823,175300,4183386350,20300,20300,20300,20300,0
20230823,175200,4183386350,20300,20300,20300,20300,0
20230823,175100,4183386350,20300,20300,20300,20300,2673
20230823,175000,4183386350,20300,20300,20300,20300,0
20230823,174900,4183386350,20300,20300,20300,20300,0
20230823,174800,4183386350,20300,20300,20300,20300,0
20230823,174700,4183386350,20300,20300,20300,20300,0
20230823,174600,4183386350,20300,20300,20300,20300,0
20230823,174500,4183386350,20300,20300,20300,20300,0
20230823,174400,4183386350,20300,20300,20300,20300,0
20230823,174300,4183386350,20300,20300,20300,20300,0
20230823,174200,4183386350,20300,20300,20300,20300,0
20230823,174100,4183386350,20300,20300,20300,20300,0
20230823,174000,4183386350,20300,20300,20300,20300,0
20230823,173900,4183386350,20300,20300,20300,20300,0
20230823,173800,4183386350,20300,20300,20300,20300,0
20230823,173700,4183386350,20300,20300,20300,20300,0
20230823,173600,4183386350,20300,20300,20300,20300,0
20230823,173500,4183386350,20300,20300,20300,20300,0
20230823,173400,4183386350,20300,20300,20300,20300,0
20230823,173300,4183386350,20300,20300,20300,20300,0
20230823,173200,4183386350,20300,20300,20300,20300,0
20230823,173100,4183386350,20300,20300,20300,20300,0
20230823,173000,4183386350,20300,20300,20300,20300,0
20230823,172900,4183386350,20300,20300,20300,20300,0
20230823,172800,4183386350,20300,20300,20300,20300,0
20230823,172700,4183386350,20300,20300,20300,20300,0
20230823,172600,4183386350,20300,20300,20300,20300,0
20230823,172500,4183386350,20300,20300,20300,20300,0
20230823,172400,4183386350,20300,20300,20300,20300,0
20230823,172300,4183386350,20300,20300,20300,20300,0
20230823,172200,4183386350,20300,20300,20300,20300,0
20230823,172100,4183386350,20300,20300,20300,20300,2673
20230823,172000,4183386350,20300,20300,20300,20300,0
20230823,171900,4183386350,20300,20300,20300,20300,0
20230823,171800,4183386350,20300,20300,20300,20300,0
20230823,171700,4183386350,20300,20300,20300,20300,0
20230823,171600,4183386350,20300,20300,20300,20300,0
20230823,171500,4183386350,20300,20300,20300,20300,0
20230823,171400,4183386350,20300,20300,20300,20300,0
20230823,171300,4183386350,20300,20300,20300,20300,0
20230823,171200,4183386350,20300,20300,20300,20300,0
20230823,171100,4183386350,20300,20300,20300,20300,0
20230823,171000,4183386350,20300,20300,20300,20300,0
20230823,170900,4183386350,20300,20300,20300,20300,0
20230823,170800,4183386350,20300,20300,20300,20300,0
20230823,170700,4183386350,20300,20300,20300,20300,0
20230823,170600,4183386350,20300,20300,20300,20300,0
20230823,170500,4183386350,20300,20300,20300,20300,0
20230823,170400,4183386350,20300,20300,20300,20300,0
20230823,170300,4183386350,20300,20300,20300,20300,0
20230823,170200,4183386350,20300,20300,20300,20300,0
20230823,170100,4183386350,20300,20300,20300,20300,0
20230823,170000,4183386350,20300,20300,20300,20300,0
20230823,165900,4183386350,20300,20300,20300,20300,0
20230823,165800,4183386350,20300,20300,20300,20300,0
20230823,165700,4183386350,20300,20300,20300,20300,0
20230823,165600,4183386350,20300,20300,20300,20300,0
20230823,165500,4183386350,20300,20300,20300,20300,0
20230823,165400,4183386350,20300,20300,20300,20300,0
20230823,165300,4183386350,20300,20300,20300,20300,0
20230823,165200,4183386350,20300,20300,20300,20300,0
20230823,165100,4183386350,20300,20300,20300,20300,2673
20230823,165000,4183386350,20300,20300,20300,20300,0
20230823,164900,4183386350,20300,20300,20300,20300,0
20230823,164800,4183386350,20300,20300,20300,20300,0
20230823,164700,4183386350,20300,20300,20300,20300,0
20230823,164600,4183386350,20300,20300,20300,20300,0
20230823,164500,4183386350,20300,20300,20300,20300,0
20230823,164400,4183386350,20300,20300,20300,20300,0
20230823,164300,4183386350,20300,20300,20300,20300,0
20230823,164200,4183386350,20300,20300,20300,20300,0
20230823,164100,4183386350,20300,20300,20300,20300,0
20230823,164000,4183386350,20300,20300,20300,20300,0
20230823,163900,4183386350,20300,20300,20300,20300,0
20230823,163800,4183386350,20300,20300,20300,20300,0
20230823,163700,4183386350,20300,20300,20300,20300,0
20230823,163600,4183386350,20300,20300,20300,20300,0
20230823,163500,4183386350,20300,20300,20300,20300,0
20230823,163400,4183386350,20300,20300,20300,20300,0
20230823,163300,4183386350,20300,20300,20300,20300,0
20230823,163200,4183386350,20300,20300,20300,20300,0
20230823,163100,4183386350,20300,20300,20300,20300,0
20230823,163000,4183386350,20300,20300,20300,20300,0
20230823,162900,4183386350,20300,20300,20300,20300,0
20230823,162800,4183386350,20300,20300,20300,20300,0
20230823,162700,4183386350,20300,20300,20300,20300,0
20230823,162600,4183386350,20300,20300,20300,20300,0
20230823,162500,4183386350,20300,20300,20300,20300,0
20230823,162400,4183386350,20300,20300,20300,20300,0
20230823,162300,4183386350,20300,20300,20300,20300,0
20230823,162200,4183386350,20300,20300,20300,20300,0
20230823,162100,4183386350,20300,20300,20300,20300,2673
20230823,162000,4183386350,20300,20300,20300,20300,0
20230823,161900,4183386350,20300,20300,20300,20300,0
20230823,161800,4183386350,20300,20300,20300,20300,0
20230823,161700,4183386350,20300,20300,20300,20300,0
20230823,161600,4183386350,20300,20300,20300,20300,0
20230823,161500,4183386350,20300,20300,20300,20300,0
20230823,161400,4183386350,20300,20300,20300,20300,0
20230823,161300,4183386350,20300,20300,20300,20300,0
20230823,161200,4183386350,20300,20300,20300,20300,0
20230823,161100,4183386350,20300,20300,20300,20300,0
20230823,161000,4183386350,20300,20300,20300,20300,0
20230823,160900,4183386350,20300,20300,20300,20300,0
20230823,160800,4183386350,20300,20300,20300,20300,0
20230823,160700,4183386350,20300,20300,20300,20300,0
20230823,160600,4183386350,20300,20300,20300,20300,0
20230823,160500,4183386350,20300,20300,20300,20300,0
20230823,160400,4183386350,20300,20300,20300,20300,0
20230823,160300,4183386350,20300,20300,20300,20300,0
20230823,160200,4183386350,20300,20300,20300,20300,0
20230823,160100,4183386350,20300,20300,20300,20300,0
20230823,160000,4183386350,20300,20300,20300,20300,0
20230823,155900,4183386350,20300,20300,20300,20300,0
20230823,155800,4183386350,20300,20300,20300,20300,0
20230823,155700,4183386350,20300,20300,20300,20300,0
20230823,155600,4183386350,20300,20300,20300,20300,0
20230823,155500,4183386350,20300,20300,20300,20300,0
20230823,155400,4183386350,20300,20300,20300,20300,0
20230823,155300,4183386350,20300,20300,20300,20300,0
20230823,155200,4183386350,20300,20300,20300,20300,0
20230823,155100,4183386350,20300,20300,20300,20300,2673
20230823,155000,4183386350,20300,20300,20300,20300,0
20230823,154900,4183386350,20300,20300,20300,20300,0
20230823,154800,4183386350,20300,20300,20300,20300,0
20230823,154700,4183386350,20300,20300,20300,20300,0
20230823,154600,4183386350,20300,20300,20300,20300,0
20230823,154500,4183386350,20300,20300,20300,20300,0
20230823,154400,4183386350,20300,20300,20300,20300,0
20230823,154300,4183386350,20300,20300,20300,20300,0
20230823,154200,4183386350,20300,20300,20300,20300,0
20230823,154100,4183386350,20300,20300,20300,20300,0
20230823,154000,4183386350,20300,20300,20300,20300,0
20230823,153900,4183386350,20300,20300,20300,20300,0
20230823,153800,4183386350,20300,20300,20300,20300,0
20230823,153700,4183386350,20300,20300,20300,20300,0
20230823,153600,4183386350,20300,20300,20300,20300,0
20230823,153500,4183386350,20300,20300,20300,20300,0
20230823,153400,4183386350,20300,20300,20300,20300,0
20230823,153300,4183386350,20300,20300,20300,20300,0
20230823,153200,4183386350,20300,20300,20300,20300,0
20230823,153100,4183386350,20300,20300,20300,20300,0
20230823,153000,4183386350,20300,20300,20300,20300,2673
20230823,152900,4129124450,20400,20400,20400,20400,0
20230823,152800,4129124450,20400,20400,20400,20400,0
20230823,152700,4129124450,20400,20400,20400,20400,0
20230823,152600,4129124450,20400,20400,20400,20400,0
20230823,152500,4129124450,20400,20400,20400,20400,0
20230823,152400,4129124450,20400,20400,20400,20400,0
20230823,152300,4129124450,20400,20400,20400,20400,0
20230823,152200,4129124450,20400,20400,20400,20400,0
20230823,152100,4129124450,20400,20400,20400,20400,0
20230823,152000,4129124450,20400,20400,20400,20400,0
20230823,151900,4129124450,20400,20400,20400,20350,833
20230823,151800,4112172350,20400,20350,20400,20350,163
20230823,151700,4108849800,20400,20400,20400,20400,6
20230823,151600,4108727400,20350,20400,20400,20350,407
20230823,151500,4100424850,20400,20400,20400,20400,40
20230823,151400,4099608850,20350,20350,20350,20350,0
20230823,151300,4099608850,20350,20350,20400,20350,277
20230823,151200,4093961800,20350,20350,20350,20300,462
20230823,151100,4084569250,20350,20350,20350,20350,116
20230823,151000,4082208650,20350,20350,20400,20300,264
20230823,150900,4076839050,20350,20350,20350,20350,15
20230823,150800,4076533800,20350,20400,20400,20350,113
20230823,150700,4074233600,20300,20300,20300,20300,259
20230823,150600,4068975900,20400,20300,20400,20300,213
20230823,150500,4064651900,20300,20300,20300,20300,101
20230823,150400,4062601600,20300,20400,20400,20300,306
20230823,150300,4056372000,20400,20400,20400,20400,0
20230823,150200,4056372000,20400,20400,20400,20400,57
20230823,150100,4055209200,20450,20450,20450,20450,0
20230823,150000,4055209200,20450,20300,20450,20250,151
20230823,145900,4052132150,20450,20300,20450,20300,402
20230823,145800,4043971400,20300,20300,20350,20300,326
20230823,145700,4037351100,20300,20300,20300,20300,20
20230823,145600,4036945100,20300,20350,20350,20300,1354
20230823,145500,4009456050,20350,20350,20350,20350,286
20230823,145400,4003635950,20400,20400,20400,20400,20
20230823,145300,4003227950,20400,20350,20400,20350,290
20230823,145200,3997326300,20400,20400,20400,20400,110
20230823,145100,3995082300,20400,20350,20400,20350,63
20230823,145000,3993799750,20350,20350,20350,20350,32
20230823,144900,3993148550,20350,20350,20350,20350,12
20230823,144800,3992904350,20400,20400,20400,20400,37
20230823,144700,3992149550,20400,20400,20400,20400,100
20230823,144600,3990109550,20400,20450,20450,20400,204
20230823,144500,3985947250,20450,20450,20450,20450,36
20230823,144400,3985211050,20450,20450,20450,20450,11
20230823,144300,3984986100,20450,20500,20500,20450,417
20230823,144200,3976440100,20500,20500,20500,20500,10
20230823,144100,3976235100,20550,20500,20550,20500,91
20230823,144000,3974369100,20500,20500,20500,20500,757
20230823,143900,3958850600,20500,20500,20500,20500,14
20230823,143800,3958563600,20500,20450,20500,20450,181
20230823,143700,3954857100,20500,20450,20500,20450,7
20230823,143600,3954713850,20450,20450,20450,20450,62
20230823,143500,3953445950,20450,20350,20450,20350,144
20230823,143400,3950513300,20350,20350,20350,20350,10
20230823,143300,3950309800,20400,20400,20400,20350,407
20230823,143200,3942020850,20400,20400,20400,20400,1
20230823,143100,3942000450,20350,20350,20350,20350,17
20230823,143000,3941654500,20350,20350,20350,20350,16
20230823,142900,3941328900,20400,20350,20400,20350,5
20230823,142800,3941226950,20350,20400,20400,20350,98
20230823,142700,3939228750,20400,20400,20400,20400,19
20230823,142600,3938841150,20400,20400,20400,20400,0
20230823,142500,3938841150,20400,20400,20400,20400,0
20230823,142400,3938841150,20400,20400,20400,20400,2
20230823,142300,3938800350,20400,20400,20400,20400,70
20230823,142200,3937372350,20400,20400,20400,20400,159
20230823,142100,3934128750,20400,20450,20450,20400,516
20230823,142000,3923599950,20450,20450,20500,20450,105
20230823,141900,3921450200,20500,20550,20550,20500,331
20230823,141800,3914664650,20500,20500,20500,20500,861
20230823,141700,3897014150,20500,20500,20500,20500,25
20230823,141600,3896501650,20500,20500,20500,20500,400
20230823,141500,3888301650,20500,20450,20500,20450,190
20230823,141400,3884415800,20450,20450,20450,20450,1
20230823,141300,3884395350,20450,20450,20450,20450,100
20230823,141200,3882350350,20450,20450,20450,20450,199
20230823,141100,3878280800,20450,20400,20450,20400,204
20230823,141000,3874109150,20400,20350,20400,20350,105
20230823,140900,3871967400,20400,20400,20400,20400,0
20230823,140800,3871967400,20400,20400,20400,20400,6
20230823,140700,3871845000,20450,20350,20450,20350,1157
20230823,140600,3848278100,20350,20350,20350,20350,9
20230823,140500,3848094950,20350,20350,20350,20350,1
20230823,140400,3848074600,20300,20300,20300,20300,724
20230823,140300,3833377400,20300,20300,20300,20300,15
20230823,140200,3833072900,20300,20300,20300,20300,3
20230823,140100,3833012000,20300,20300,20300,20250,262
20230823,140000,3827698950,20250,20250,20250,20250,51
20230823,135900,3826666200,20300,20300,20300,20300,1
20230823,135800,3826645900,20300,20250,20300,20250,103
20230823,135700,3824560000,20250,20250,20250,20250,200
20230823,135600,3820510000,20300,20250,20300,20250,84
20230823,135500,3818808900,20250,20250,20250,20250,101
20230823,135400,3816763650,20250,20200,20250,20200,115
20230823,135300,3814435150,20200,20200,20250,20200,67
20230823,135200,3813081250,20250,20250,20250,20250,72
20230823,135100,3811623250,20250,20250,20250,20250,13
20230823,135000,3811360000,20250,20250,20250,20200,156
20230823,134900,3808207850,20250,20250,20300,20250,130
20230823,134800,3805572300,20250,20250,20250,20250,270
20230823,134700,3800104800,20200,20250,20250,20200,160
20230823,134600,3796869900,20250,20200,20250,20200,170
20230823,134500,3793432400,20250,20250,20250,20250,144
20230823,134400,3790516400,20250,20250,20250,20250,160
20230823,134300,3787276400,20250,20250,20250,20250,258
20230823,134200,3782051900,20250,20300,20300,20250,369
20230823,134100,3774577200,20300,20300,20300,20300,0
20230823,134000,3774577200,20300,20300,20300,20250,210
20230823,133900,3770324200,20300,20300,20300,20250,252
20230823,133800,3765218750,20300,20300,20300,20250,843
20230823,133700,3748144850,20300,20250,20300,20250,220
20230823,133600,3743682850,20250,20300,20300,20250,133
20230823,133500,3740988550,20300,20300,20300,20300,358
20230823,133400,3733721150,20350,20350,20350,20350,75
20230823,133300,3732194900,20300,20300,20300,20300,4
20230823,133200,3732113700,20300,20300,20350,20300,109
20230823,133100,3729900900,20300,20300,20300,20300,217
20230823,133000,3725495800,20350,20350,20350,20350,0
20230823,132900,3725495800,20350,20350,20350,20350,0
20230823,132800,3725495800,20350,20300,20350,20300,16
20230823,132700,3725170950,20300,20300,20300,20300,211
20230823,132600,3720887650,20300,20300,20350,20300,203
20230823,132500,3716766700,20300,20350,20350,20300,13
20230823,132400,3716502650,20350,20350,20350,20300,11
20230823,132300,3716279050,20300,20250,20300,20250,785
20230823,132200,3700377550,20250,20250,20250,20250,5
20230823,132100,3700276300,20300,20300,20300,20300,38
20230823,132000,3699504900,20250,20250,20250,20250,100
20230823,131900,3697479900,20300,20300,20300,20300,1
20230823,131800,3697459600,20250,20250,20250,20250,250
20230823,131700,3692397100,20250,20250,20300,20250,68
20230823,131600,3691019100,20250,20250,20300,20250,439
20230823,131500,3682122800,20250,20250,20300,20250,261
20230823,131400,3676837000,20250,20200,20250,20200,221
20230823,131300,3672372000,20200,20250,20250,20200,150
20230823,131200,3669341900,20250,20250,20250,20250,585
20230823,131100,3657495650,20250,20300,20300,20250,1523
20230823,131000,3626654850,20300,20300,20300,20250,795
20230823,130900,3610537450,20300,20300,20300,20300,243
20230823,130800,3605604550,20300,20300,20300,20250,374
20230823,130700,3598030800,20300,20300,20300,20300,234
20230823,130600,3593280600,20350,20300,20350,20300,1615
20230823,130500,3560495800,20300,20300,20300,20300,221
20230823,130400,3556009500,20300,20300,20300,20300,50
20230823,130300,3554994500,20350,20350,20350,20300,9
20230823,130200,3554811700,20350,20300,20350,20300,330
20230823,130100,3548112500,20300,20350,20350,20300,101
20230823,130000,3546062150,20350,20350,20350,20300,290
20230823,125900,3540160900,20350,20350,20350,20350,772
20230823,125800,3524450700,20400,20350,20400,20350,17
20230823,125700,3524104700,20350,20350,20350,20350,99
20230823,125600,3522090050,20350,20350,20350,20350,222
20230823,125500,3517572350,20400,20450,20450,20400,201
20230823,125400,3513470950,20450,20450,20450,20450,3
20230823,125300,3513409600,20450,20400,20450,20400,139
20230823,125200,3510567450,20400,20400,20450,20400,184
20230823,125100,3506813750,20450,20450,20450,20450,6
20230823,125000,3506691050,20400,20400,20400,20400,288
20230823,124900,3500815850,20450,20450,20450,20400,123
20230823,124800,3498306550,20400,20400,20450,20400,58
20230823,124700,3497123300,20400,20400,20400,20400,0
20230823,124600,3497123300,20400,20400,20400,20400,44
20230823,124500,3496225700,20400,20400,20400,20400,164
20230823,124400,3492880100,20450,20450,20450,20450,0
20230823,124300,3492880100,20450,20400,20450,20400,19
20230823,124200,3492492450,20450,20400,20450,20400,17
20230823,124100,3492145350,20400,20400,20400,20400,166
20230823,124000,3488758950,20400,20400,20400,20400,219
20230823,123900,3484291350,20400,20400,20400,20400,2
20230823,123800,3484250550,20400,20350,20400,20350,222
20230823,123700,3479732800,20350,20350,20350,20350,0
20230823,123600,3479732800,20350,20350,20350,20350,0
20230823,123500,3479732800,20350,20350,20350,20350,5
20230823,123400,3479631050,20350,20350,20400,20350,41
20230823,123300,3478796200,20350,20350,20350,20350,27
20230823,123200,3478246750,20350,20400,20400,20350,14
20230823,123100,3477961700,20350,20300,20350,20300,62
20230823,123000,3476702650,20300,20300,20300,20300,182
20230823,122900,3473008050,20350,20350,20350,20350,16
20230823,122800,3472682450,20300,20300,20300,20300,69
20230823,122700,3471281750,20300,20350,20350,20300,79
20230823,122600,3469677600,20300,20300,20300,20300,144
20230823,122500,3466754400,20300,20300,20350,20300,190
20230823,122400,3462896000,20300,20300,20300,20300,69
20230823,122300,3461495300,20300,20300,20300,20300,70
20230823,122200,3460074300,20300,20300,20300,20300,73
20230823,122100,3458592400,20300,20300,20300,20300,139
20230823,122000,3455770700,20350,20300,20350,20300,171
20230823,121900,3452295850,20300,20300,20300,20300,70
20230823,121800,3450874850,20300,20300,20350,20300,74
20230823,121700,3449372600,20300,20300,20300,20300,129
20230823,121600,3446753900,20300,20350,20350,20300,383
20230823,121500,3438963350,20350,20350,20350,20350,69
20230823,121400,3437559200,20350,20400,20400,20350,71
20230823,121300,3436114300,20350,20350,20350,20350,69
20230823,121200,3434710150,20350,20300,20350,20300,160
20230823,121100,3431457650,20300,20300,20300,20300,348
20230823,121000,3424393250,20400,20300,20400,20300,88
20230823,120900,3422605050,20350,20300,20350,20300,140
20230823,120800,3419759550,20300,20300,20350,20300,206
20230823,120700,3415577500,20300,20350,20350,20300,72
20230823,120600,3414115800,20350,20350,20400,20300,1031
20230823,120500,3393137250,20300,20300,20400,20300,453
20230823,120400,3383922100,20350,20350,20350,20300,150
20230823,120300,3380873050,20300,20300,20350,20300,158
20230823,120200,3377664700,20350,20300,20350,20300,115
20230823,120100,3375328100,20250,20300,20350,20250,168
20230823,120000,3371916500,20250,20300,20300,20250,137
20230823,115900,3369142150,20300,20300,20300,20250,76
20230823,115800,3367602850,20250,20250,20300,20250,176
20230823,115700,3364038050,20300,20300,20300,20250,222
20230823,115600,3359534950,20300,20250,20300,20250,107
20230823,115500,3357366300,20300,20300,20300,20250,716
20230823,115400,3342835000,20300,20250,20300,20250,358
20230823,115300,3335585400,20300,20250,20300,20250,190
20230823,115200,3331731900,20300,20300,20300,20250,234
20230823,115100,3326985150,20300,20250,20300,20250,120
20230823,115000,3324554900,20300,20300,20300,20300,12
20230823,114900,3324311300,20300,20300,20300,20300,282
20230823,114800,3318586700,20300,20350,20350,20300,88
20230823,114700,3316799900,20350,20300,20350,20300,101
20230823,114600,3314749550,20300,20300,20300,20300,89
20230823,114500,3312942850,20300,20300,20300,20300,175
20230823,114400,3309390350,20350,20300,20350,20300,103
20230823,114300,3307298450,20350,20300,20350,20300,228
20230823,114200,3302662450,20300,20300,20300,20300,89
20230823,114100,3300855750,20300,20300,20300,20300,155
20230823,114000,3297709250,20350,20300,20350,20300,227
20230823,113900,3293101050,20300,20300,20300,20300,79
20230823,113800,3291497350,20300,20300,20300,20300,119
20230823,113700,3289081650,20300,20300,20300,20300,77
20230823,113600,3287518550,20300,20300,20350,20300,990
20230823,113500,3267421300,20300,20300,20350,20300,829
20230823,113400,3250592500,20300,20350,20350,20300,81
20230823,113300,3248947800,20350,20300,20350,20300,130
20230823,113200,3246308250,20300,20350,20350,20300,1912
20230823,113100,3207402550,20350,20450,20450,20350,120
20230823,113000,3204955450,20350,20350,20350,20350,285
20230823,112900,3199155700,20350,20400,20400,20350,100
20230823,112800,3197119150,20400,20400,20400,20400,858
20230823,112700,3179615950,20400,20400,20400,20400,139
20230823,112600,3176780350,20400,20400,20400,20400,202
20230823,112500,3172659550,20400,20400,20400,20400,81
20230823,112400,3171007150,20400,20450,20450,20400,85
20230823,112300,3169272350,20400,20400,20400,20400,228
20230823,112200,3164621150,20450,20450,20450,20400,122
20230823,112100,3162129750,20450,20450,20450,20400,190
20230823,112000,3158247750,20450,20400,20450,20400,156
20230823,111900,3155065050,20400,20400,20400,20400,280
20230823,111800,3149353050,20350,20350,20350,20350,194
20230823,111700,3145405150,20400,20400,20400,20350,129
20230823,111600,3142777050,20400,20350,20400,20350,190
20230823,111500,3138909700,20350,20350,20350,20350,425
20230823,111400,3130260950,20350,20400,20400,20350,248
20230823,111300,3125213200,20400,20350,20400,20350,260
20230823,111200,3119917700,20400,20350,20400,20350,755
20230823,111100,3104538450,20350,20400,20400,20350,768
20230823,111000,3088873150,20400,20400,20450,20400,548
20230823,110900,3077693850,20400,20450,20500,20400,2806
20230823,110800,3020324250,20500,20500,20500,20500,3
20230823,110700,3020262750,20500,20450,20500,20450,92
20230823,110600,3018381250,20450,20500,20500,20450,320
20230823,110500,3011836150,20500,20500,20500,20450,801
20230823,110400,2995425550,20450,20500,20500,20450,350
20230823,110300,2988263050,20450,20500,20500,20450,25
20230823,110200,2987750800,20500,20500,20500,20500,40
20230823,110100,2986930800,20450,20450,20500,20450,130
20230823,110000,2984271800,20500,20500,20500,20500,188
20230823,105900,2980417800,20500,20500,20500,20500,1233
20230823,105800,2955141300,20550,20550,20550,20550,43
20230823,105700,2954257650,20550,20550,20550,20550,16
20230823,105600,2953928850,20550,20550,20550,20550,550
20230823,105500,2942626350,20550,20550,20550,20550,55
20230823,105400,2941496100,20550,20600,20600,20550,627
20230823,105300,2928582650,20600,20600,20600,20600,85
20230823,105200,2926831650,20650,20650,20650,20650,5
20230823,105100,2926728400,20650,20650,20650,20650,37
20230823,105000,2925964350,20650,20650,20700,20650,853
20230823,104900,2908320650,20650,20650,20650,20650,10
20230823,104800,2908114150,20600,20600,20600,20600,0
20230823,104700,2908114150,20600,20600,20600,20600,130
20230823,104600,2905436150,20600,20550,20650,20550,35
20230823,104500,2904715300,20550,20600,20600,20550,128
20230823,104400,2902082900,20500,20500,20500,20500,0
20230823,104300,2902082900,20500,20500,20500,20500,5
20230823,104200,2901980400,20650,20500,20650,20500,1083
20230823,104100,2879653100,20450,20500,20500,20450,12
20230823,104000,2879407150,20500,20500,20500,20500,234
20230823,103900,2874610150,20500,20550,20550,20500,1343
20230823,103800,2847072950,20550,20550,20550,20550,234
20230823,103700,2842264250,20550,20600,20600,20500,91
20230823,103600,2840396200,20600,20600,20600,20600,258
20230823,103500,2835081400,20650,20600,20650,20600,193
20230823,103400,2831105550,20600,20600,20600,20600,51
20230823,103300,2830054950,20600,20600,20600,20500,232
20230823,103200,2825292650,20600,20550,20600,20550,132
20230823,103100,2822579350,20550,20500,20550,20500,453
20230823,103000,2813291200,20450,20500,20500,20450,866
20230823,102900,2795545700,20550,20600,20600,20500,123
20230823,102800,2793018250,20600,20600,20600,20600,285
20230823,102700,2787147250,20600,20700,20700,20600,71
20230823,102600,2785680500,20650,20600,20700,20600,638
20230823,102500,2772518000,20600,20600,20600,20600,92
20230823,102400,2770622800,20600,20550,20600,20550,300
20230823,102300,2764457750,20450,20500,20550,20450,378
20230823,102200,2756707500,20450,20550,20550,20400,5288
20230823,102100,2648653150,20600,20550,20600,20550,195
20230823,102000,2644645600,20600,20550,20600,20500,252
20230823,101900,2639474350,20550,20550,20550,20550,250
20230823,101800,2634336850,20550,20600,20600,20450,2975
20230823,101700,2573283100,20600,20700,20700,20600,300
20230823,101600,2567102300,20700,20700,20700,20600,1488
20230823,101500,2536406800,20700,20700,20700,20700,22
20230823,101400,2535951400,20650,20700,20700,20650,1080
20230823,101300,2513595750,20800,20800,20800,20800,0
20230823,101200,2513595750,20800,20750,20800,20700,146
20230823,101100,2510573200,20750,20750,20750,20700,58
20230823,101000,2509371900,20750,20750,20750,20700,379
20230823,100900,2501508550,20800,20800,20800,20800,12
20230823,100800,2501258950,20800,20700,20800,20700,1088
20230823,100700,2478682250,20700,20700,20700,20700,158
20230823,100600,2475411650,20700,20700,20750,20650,1275
20230823,100500,2449043850,20700,20750,20750,20650,1717
20230823,100400,2413490550,20750,20800,20800,20700,779
20230823,100300,2397328700,20800,20750,20800,20750,372
20230823,100200,2389596700,20800,20850,20850,20750,2050
20230823,100100,2346939100,20850,20850,20900,20800,1346
20230823,100000,2318858850,20850,20850,20850,20850,154
20230823,095900,2315647950,20850,20900,20900,20850,621
20230823,095800,2302669900,20900,20900,20900,20900,584
20230823,095700,2290464300,20950,20950,20950,20900,491
20230823,095600,2280202200,20950,20950,21000,20900,496
20230823,095500,2269824200,20950,20950,20950,20900,181
20230823,095400,2266040550,20950,20950,20950,20900,108
20230823,095300,2263778450,20900,20950,20950,20900,216
20230823,095200,2259254750,21000,20950,21000,20950,598
20230823,095100,2246726600,20950,20900,20950,20900,324
20230823,095000,2239949200,20900,20900,20950,20900,872
20230823,094900,2221714300,20900,20900,20950,20900,372
20230823,094800,2213939000,20900,20950,20950,20900,1025
20230823,094700,2192472950,21000,21000,21000,21000,781
20230823,094600,2176071950,21000,21000,21000,20950,495
20230823,094500,2165682950,21000,21000,21000,20950,649
20230823,094400,2152068050,21050,21100,21100,20950,2891
20230823,094300,2091343350,21050,21050,21100,21050,1326
20230823,094200,2063414500,21050,21100,21100,21050,169
20230823,094100,2059849400,21100,21200,21200,21100,180
20230823,094000,2056051200,21100,21150,21200,21050,1003
20230823,093900,2034878100,21150,21300,21300,21150,3507
20230823,093800,1960447950,21300,21300,21300,21300,51
20230823,093700,1959361650,21350,21400,21400,21350,670
20230823,093600,1945056450,21400,21400,21450,21350,730
20230823,093500,1929450450,21450,21450,21450,21450,102
20230823,093400,1927262550,21450,21500,21500,21350,1482
20230823,093300,1895520500,21550,21550,21650,21400,4419
20230823,093200,1800362550,21600,21400,21650,21400,1063
20230823,093100,1777435900,21550,21450,21550,21400,810
20230823,093000,1760032500,21500,21350,21500,21350,821
20230823,092900,1742440250,21450,21350,21450,21300,979
20230823,092800,1721522250,21300,21350,21400,21300,1104
20230823,092700,1697963900,21350,21400,21450,21250,1742
20230823,092600,1660835450,21450,21500,21600,21250,4058
20230823,092500,1573725400,21550,21650,21700,21100,5545
20230823,092400,1454882900,21700,21600,21700,21600,586
20230823,092300,1442214500,21650,21600,21650,21550,523
20230823,092200,1430934750,21650,21600,21650,21500,2554
20230823,092100,1375895900,21600,21600,21650,21550,819
20230823,092000,1358210100,21650,21700,21700,21600,1876
20230823,091900,1317575950,21700,21700,21800,21700,664
20230823,091800,1303161150,21700,21700,21800,21650,1019
20230823,091700,1281048950,21800,22000,22000,21750,2566
20230823,091600,1225065700,21900,22000,22050,21800,5868
20230823,091500,1096135300,21950,21950,22000,21900,2472
20230823,091400,1041815350,22000,21950,22000,21900,3227
20230823,091300,970914700,21900,21900,21950,21850,1652
20230823,091200,934751100,21850,21800,21900,21750,1209
20230823,091100,908328750,21750,21850,21950,21700,1707
20230823,091000,871134650,21950,21900,21950,21700,3610
20230823,090900,792204500,21850,21750,21900,21700,4252
20230823,090800,699423100,21800,21850,21850,21600,4150
20230823,090700,609270700,21850,21900,21900,21700,2710
20230823,090600,550109750,21750,21700,21900,21650,13786
20230823,090500,250364500,21650,21650,21700,21600,2481
20230823,090400,196611050,21600,21550,21700,21400,3874
20230823,090300,113001850,21550,21550,21550,21500,657
20230823,090200,98843550,21550,21400,21550,21400,1038
20230823,090100,76528000,21400,21300,21400,21300,2102
20230823,090000,31705400,21300,21400,21500,21300,1487