KissMeData/089980/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194000,1432619900,23550,23550,23550,23550,866
20230823,193900,1432619900,23550,23550,23550,23550,0
20230823,193800,1432619900,23550,23550,23550,23550,0
20230823,193700,1432619900,23550,23550,23550,23550,0
20230823,193600,1432619900,23550,23550,23550,23550,0
20230823,193500,1432619900,23550,23550,23550,23550,0
20230823,193400,1432619900,23550,23550,23550,23550,0
20230823,193300,1432619900,23550,23550,23550,23550,0
20230823,193200,1432619900,23550,23550,23550,23550,0
20230823,193100,1432619900,23550,23550,23550,23550,0
20230823,193000,1432619900,23550,23550,23550,23550,0
20230823,192900,1432619900,23550,23550,23550,23550,0
20230823,192800,1432619900,23550,23550,23550,23550,0
20230823,192700,1432619900,23550,23550,23550,23550,0
20230823,192600,1432619900,23550,23550,23550,23550,0
20230823,192500,1432619900,23550,23550,23550,23550,0
20230823,192400,1432619900,23550,23550,23550,23550,0
20230823,192300,1432619900,23550,23550,23550,23550,0
20230823,192200,1432619900,23550,23550,23550,23550,0
20230823,192100,1432619900,23550,23550,23550,23550,0
20230823,192000,1432619900,23550,23550,23550,23550,0
20230823,191900,1432619900,23550,23550,23550,23550,0
20230823,191800,1432619900,23550,23550,23550,23550,0
20230823,191700,1432619900,23550,23550,23550,23550,0
20230823,191600,1432619900,23550,23550,23550,23550,0
20230823,191500,1432619900,23550,23550,23550,23550,0
20230823,191400,1432619900,23550,23550,23550,23550,0
20230823,191300,1432619900,23550,23550,23550,23550,0
20230823,191200,1432619900,23550,23550,23550,23550,0
20230823,191100,1432619900,23550,23550,23550,23550,0
20230823,191000,1432619900,23550,23550,23550,23550,866
20230823,190900,1432619900,23550,23550,23550,23550,0
20230823,190800,1432619900,23550,23550,23550,23550,0
20230823,190700,1432619900,23550,23550,23550,23550,0
20230823,190600,1432619900,23550,23550,23550,23550,0
20230823,190500,1432619900,23550,23550,23550,23550,0
20230823,190400,1432619900,23550,23550,23550,23550,0
20230823,190300,1432619900,23550,23550,23550,23550,0
20230823,190200,1432619900,23550,23550,23550,23550,0
20230823,190100,1432619900,23550,23550,23550,23550,0
20230823,190000,1432619900,23550,23550,23550,23550,0
20230823,185900,1432619900,23550,23550,23550,23550,0
20230823,185800,1432619900,23550,23550,23550,23550,0
20230823,185700,1432619900,23550,23550,23550,23550,0
20230823,185600,1432619900,23550,23550,23550,23550,0
20230823,185500,1432619900,23550,23550,23550,23550,0
20230823,185400,1432619900,23550,23550,23550,23550,0
20230823,185300,1432619900,23550,23550,23550,23550,0
20230823,185200,1432619900,23550,23550,23550,23550,0
20230823,185100,1432619900,23550,23550,23550,23550,0
20230823,185000,1432619900,23550,23550,23550,23550,0
20230823,184900,1432619900,23550,23550,23550,23550,0
20230823,184800,1432619900,23550,23550,23550,23550,0
20230823,184700,1432619900,23550,23550,23550,23550,0
20230823,184600,1432619900,23550,23550,23550,23550,0
20230823,184500,1432619900,23550,23550,23550,23550,0
20230823,184400,1432619900,23550,23550,23550,23550,0
20230823,184300,1432619900,23550,23550,23550,23550,0
20230823,184200,1432619900,23550,23550,23550,23550,0
20230823,184100,1432619900,23550,23550,23550,23550,0
20230823,184000,1432619900,23550,23550,23550,23550,866
20230823,183900,1432619900,23550,23550,23550,23550,0
20230823,183800,1432619900,23550,23550,23550,23550,0
20230823,183700,1432619900,23550,23550,23550,23550,0
20230823,183600,1432619900,23550,23550,23550,23550,0
20230823,183500,1432619900,23550,23550,23550,23550,0
20230823,183400,1432619900,23550,23550,23550,23550,0
20230823,183300,1432619900,23550,23550,23550,23550,0
20230823,183200,1432619900,23550,23550,23550,23550,0
20230823,183100,1432619900,23550,23550,23550,23550,0
20230823,183000,1432619900,23550,23550,23550,23550,0
20230823,182900,1432619900,23550,23550,23550,23550,0
20230823,182800,1432619900,23550,23550,23550,23550,0
20230823,182700,1432619900,23550,23550,23550,23550,0
20230823,182600,1432619900,23550,23550,23550,23550,0
20230823,182500,1432619900,23550,23550,23550,23550,0
20230823,182400,1432619900,23550,23550,23550,23550,0
20230823,182300,1432619900,23550,23550,23550,23550,0
20230823,182200,1432619900,23550,23550,23550,23550,0
20230823,182100,1432619900,23550,23550,23550,23550,0
20230823,182000,1432619900,23550,23550,23550,23550,0
20230823,181900,1432619900,23550,23550,23550,23550,0
20230823,181800,1432619900,23550,23550,23550,23550,0
20230823,181700,1432619900,23550,23550,23550,23550,0
20230823,181600,1432619900,23550,23550,23550,23550,0
20230823,181500,1432619900,23550,23550,23550,23550,0
20230823,181400,1432619900,23550,23550,23550,23550,0
20230823,181300,1432619900,23550,23550,23550,23550,0
20230823,181200,1432619900,23550,23550,23550,23550,0
20230823,181100,1432619900,23550,23550,23550,23550,0
20230823,181000,1432619900,23550,23550,23550,23550,866
20230823,180900,1432619900,23550,23550,23550,23550,0
20230823,180800,1432619900,23550,23550,23550,23550,0
20230823,180700,1432619900,23550,23550,23550,23550,0
20230823,180600,1432619900,23550,23550,23550,23550,0
20230823,180500,1432619900,23550,23550,23550,23550,0
20230823,180400,1432619900,23550,23550,23550,23550,0
20230823,180300,1432619900,23550,23550,23550,23550,0
20230823,180200,1432619900,23550,23550,23550,23550,0
20230823,180100,1432619900,23550,23550,23550,23550,0
20230823,180000,1432619900,23550,23550,23550,23550,0
20230823,175900,1432619900,23550,23550,23550,23550,0
20230823,175800,1432619900,23550,23550,23550,23550,0
20230823,175700,1432619900,23550,23550,23550,23550,0
20230823,175600,1432619900,23550,23550,23550,23550,0
20230823,175500,1432619900,23550,23550,23550,23550,0
20230823,175400,1432619900,23550,23550,23550,23550,0
20230823,175300,1432619900,23550,23550,23550,23550,0
20230823,175200,1432619900,23550,23550,23550,23550,0
20230823,175100,1432619900,23550,23550,23550,23550,0
20230823,175000,1432619900,23550,23550,23550,23550,0
20230823,174900,1432619900,23550,23550,23550,23550,0
20230823,174800,1432619900,23550,23550,23550,23550,0
20230823,174700,1432619900,23550,23550,23550,23550,0
20230823,174600,1432619900,23550,23550,23550,23550,0
20230823,174500,1432619900,23550,23550,23550,23550,0
20230823,174400,1432619900,23550,23550,23550,23550,0
20230823,174300,1432619900,23550,23550,23550,23550,0
20230823,174200,1432619900,23550,23550,23550,23550,0
20230823,174100,1432619900,23550,23550,23550,23550,0
20230823,174000,1432619900,23550,23550,23550,23550,866
20230823,173900,1432619900,23550,23550,23550,23550,0
20230823,173800,1432619900,23550,23550,23550,23550,0
20230823,173700,1432619900,23550,23550,23550,23550,0
20230823,173600,1432619900,23550,23550,23550,23550,0
20230823,173500,1432619900,23550,23550,23550,23550,0
20230823,173400,1432619900,23550,23550,23550,23550,0
20230823,173300,1432619900,23550,23550,23550,23550,0
20230823,173200,1432619900,23550,23550,23550,23550,0
20230823,173100,1432619900,23550,23550,23550,23550,0
20230823,173000,1432619900,23550,23550,23550,23550,0
20230823,172900,1432619900,23550,23550,23550,23550,0
20230823,172800,1432619900,23550,23550,23550,23550,0
20230823,172700,1432619900,23550,23550,23550,23550,0
20230823,172600,1432619900,23550,23550,23550,23550,0
20230823,172500,1432619900,23550,23550,23550,23550,0
20230823,172400,1432619900,23550,23550,23550,23550,0
20230823,172300,1432619900,23550,23550,23550,23550,0
20230823,172200,1432619900,23550,23550,23550,23550,0
20230823,172100,1432619900,23550,23550,23550,23550,0
20230823,172000,1432619900,23550,23550,23550,23550,0
20230823,171900,1432619900,23550,23550,23550,23550,0
20230823,171800,1432619900,23550,23550,23550,23550,0
20230823,171700,1432619900,23550,23550,23550,23550,0
20230823,171600,1432619900,23550,23550,23550,23550,0
20230823,171500,1432619900,23550,23550,23550,23550,0
20230823,171400,1432619900,23550,23550,23550,23550,0
20230823,171300,1432619900,23550,23550,23550,23550,0
20230823,171200,1432619900,23550,23550,23550,23550,0
20230823,171100,1432619900,23550,23550,23550,23550,0
20230823,171000,1432619900,23550,23550,23550,23550,866
20230823,170900,1432619900,23550,23550,23550,23550,0
20230823,170800,1432619900,23550,23550,23550,23550,0
20230823,170700,1432619900,23550,23550,23550,23550,0
20230823,170600,1432619900,23550,23550,23550,23550,0
20230823,170500,1432619900,23550,23550,23550,23550,0
20230823,170400,1432619900,23550,23550,23550,23550,0
20230823,170300,1432619900,23550,23550,23550,23550,0
20230823,170200,1432619900,23550,23550,23550,23550,0
20230823,170100,1432619900,23550,23550,23550,23550,0
20230823,170000,1432619900,23550,23550,23550,23550,0
20230823,165900,1432619900,23550,23550,23550,23550,0
20230823,165800,1432619900,23550,23550,23550,23550,0
20230823,165700,1432619900,23550,23550,23550,23550,0
20230823,165600,1432619900,23550,23550,23550,23550,0
20230823,165500,1432619900,23550,23550,23550,23550,0
20230823,165400,1432619900,23550,23550,23550,23550,0
20230823,165300,1432619900,23550,23550,23550,23550,0
20230823,165200,1432619900,23550,23550,23550,23550,0
20230823,165100,1432619900,23550,23550,23550,23550,0
20230823,165000,1432619900,23550,23550,23550,23550,0
20230823,164900,1432619900,23550,23550,23550,23550,0
20230823,164800,1432619900,23550,23550,23550,23550,0
20230823,164700,1432619900,23550,23550,23550,23550,0
20230823,164600,1432619900,23550,23550,23550,23550,0
20230823,164500,1432619900,23550,23550,23550,23550,0
20230823,164400,1432619900,23550,23550,23550,23550,0
20230823,164300,1432619900,23550,23550,23550,23550,0
20230823,164200,1432619900,23550,23550,23550,23550,0
20230823,164100,1432619900,23550,23550,23550,23550,0
20230823,164000,1432619900,23550,23550,23550,23550,866
20230823,163900,1432619900,23550,23550,23550,23550,0
20230823,163800,1432619900,23550,23550,23550,23550,0
20230823,163700,1432619900,23550,23550,23550,23550,0
20230823,163600,1432619900,23550,23550,23550,23550,0
20230823,163500,1432619900,23550,23550,23550,23550,0
20230823,163400,1432619900,23550,23550,23550,23550,0
20230823,163300,1432619900,23550,23550,23550,23550,0
20230823,163200,1432619900,23550,23550,23550,23550,0
20230823,163100,1432619900,23550,23550,23550,23550,0
20230823,163000,1432619900,23550,23550,23550,23550,0
20230823,162900,1432619900,23550,23550,23550,23550,0
20230823,162800,1432619900,23550,23550,23550,23550,0
20230823,162700,1432619900,23550,23550,23550,23550,0
20230823,162600,1432619900,23550,23550,23550,23550,0
20230823,162500,1432619900,23550,23550,23550,23550,0
20230823,162400,1432619900,23550,23550,23550,23550,0
20230823,162300,1432619900,23550,23550,23550,23550,0
20230823,162200,1432619900,23550,23550,23550,23550,0
20230823,162100,1432619900,23550,23550,23550,23550,0
20230823,162000,1432619900,23550,23550,23550,23550,0
20230823,161900,1432619900,23550,23550,23550,23550,0
20230823,161800,1432619900,23550,23550,23550,23550,0
20230823,161700,1432619900,23550,23550,23550,23550,0
20230823,161600,1432619900,23550,23550,23550,23550,0
20230823,161500,1432619900,23550,23550,23550,23550,0
20230823,161400,1432619900,23550,23550,23550,23550,0
20230823,161300,1432619900,23550,23550,23550,23550,0
20230823,161200,1432619900,23550,23550,23550,23550,0
20230823,161100,1432619900,23550,23550,23550,23550,0
20230823,161000,1432619900,23550,23550,23550,23550,866
20230823,160900,1432619900,23550,23550,23550,23550,0
20230823,160800,1432619900,23550,23550,23550,23550,0
20230823,160700,1432619900,23550,23550,23550,23550,0
20230823,160600,1432619900,23550,23550,23550,23550,0
20230823,160500,1432619900,23550,23550,23550,23550,0
20230823,160400,1432619900,23550,23550,23550,23550,0
20230823,160300,1432619900,23550,23550,23550,23550,0
20230823,160200,1432619900,23550,23550,23550,23550,0
20230823,160100,1432619900,23550,23550,23550,23550,0
20230823,160000,1432619900,23550,23550,23550,23550,0
20230823,155900,1432619900,23550,23550,23550,23550,0
20230823,155800,1432619900,23550,23550,23550,23550,0
20230823,155700,1432619900,23550,23550,23550,23550,0
20230823,155600,1432619900,23550,23550,23550,23550,0
20230823,155500,1432619900,23550,23550,23550,23550,0
20230823,155400,1432619900,23550,23550,23550,23550,0
20230823,155300,1432619900,23550,23550,23550,23550,0
20230823,155200,1432619900,23550,23550,23550,23550,0
20230823,155100,1432619900,23550,23550,23550,23550,0
20230823,155000,1432619900,23550,23550,23550,23550,0
20230823,154900,1432619900,23550,23550,23550,23550,0
20230823,154800,1432619900,23550,23550,23550,23550,0
20230823,154700,1432619900,23550,23550,23550,23550,0
20230823,154600,1432619900,23550,23550,23550,23550,0
20230823,154500,1432619900,23550,23550,23550,23550,0
20230823,154400,1432619900,23550,23550,23550,23550,0
20230823,154300,1432619900,23550,23550,23550,23550,0
20230823,154200,1432619900,23550,23550,23550,23550,0
20230823,154100,1432619900,23550,23550,23550,23550,0
20230823,154000,1432619900,23550,23550,23550,23550,866
20230823,153900,1432619900,23550,23550,23550,23550,0
20230823,153800,1432619900,23550,23550,23550,23550,0
20230823,153700,1432619900,23550,23550,23550,23550,0
20230823,153600,1432619900,23550,23550,23550,23550,0
20230823,153500,1432619900,23550,23550,23550,23550,0
20230823,153400,1432619900,23550,23550,23550,23550,0
20230823,153300,1432619900,23550,23550,23550,23550,0
20230823,153200,1432619900,23550,23550,23550,23550,0
20230823,153100,1432619900,23550,23550,23550,23550,0
20230823,153000,1432619900,23550,23550,23550,23550,866
20230823,152900,1412225600,23500,23500,23500,23500,0
20230823,152800,1412225600,23500,23500,23500,23500,0
20230823,152700,1412225600,23500,23500,23500,23500,0
20230823,152600,1412225600,23500,23500,23500,23500,0
20230823,152500,1412225600,23500,23500,23500,23500,0
20230823,152400,1412225600,23500,23500,23500,23500,0
20230823,152300,1412225600,23500,23500,23500,23500,0
20230823,152200,1412225600,23500,23500,23500,23500,0
20230823,152100,1412225600,23500,23500,23500,23500,0
20230823,152000,1412225600,23500,23500,23500,23500,0
20230823,151900,1412225600,23500,23550,23550,23500,21
20230823,151800,1411731300,23550,23550,23550,23550,164
20230823,151700,1407869100,23500,23500,23550,23500,209
20230823,151600,1402957300,23500,23550,23550,23500,15
20230823,151500,1402604100,23500,23550,23550,23500,19
20230823,151400,1402157250,23550,23550,23550,23500,56
20230823,151300,1400839700,23550,23550,23550,23500,57
20230823,151200,1399499550,23550,23550,23550,23500,14
20230823,151100,1399169950,23550,23550,23550,23500,22
20230823,151000,1398652400,23550,23550,23550,23500,18
20230823,150900,1398228600,23550,23500,23550,23500,168
20230823,150800,1394274250,23500,23550,23550,23500,16
20230823,150700,1393897550,23550,23550,23550,23500,10
20230823,150600,1393662100,23500,23550,23550,23500,39
20230823,150500,1392744750,23500,23450,23550,23450,69
20230823,150400,1391123050,23500,23500,23500,23500,10
20230823,150300,1390888050,23450,23500,23550,23450,554
20230823,150200,1377868850,23550,23550,23550,23500,15
20230823,150100,1377515650,23550,23550,23550,23500,17
20230823,150000,1377115350,23550,23550,23550,23500,12
20230823,145900,1376832800,23500,23550,23550,23500,18
20230823,145800,1376409000,23550,23550,23550,23500,9
20230823,145700,1376197150,23550,23550,23550,23500,17
20230823,145600,1375796850,23550,23550,23550,23500,15
20230823,145500,1375443850,23500,23500,23550,23500,73
20230823,145400,1373727750,23550,23500,23550,23500,16
20230823,145300,1373351200,23550,23550,23550,23500,19
20230823,145200,1372903850,23500,23500,23550,23450,25
20230823,145100,1372315950,23550,23500,23550,23500,17
20230823,145000,1371915900,23500,23500,23500,23450,44
20230823,144900,1370882000,23500,23500,23500,23450,15
20230823,144800,1370529550,23500,23550,23550,23450,61
20230823,144700,1369095700,23550,23500,23550,23500,11
20230823,144600,1368836700,23500,23500,23500,23450,11
20230823,144500,1368578250,23500,23500,23500,23450,93
20230823,144400,1366392800,23550,23500,23550,23450,340
20230823,144300,1358402200,23550,23550,23550,23550,10
20230823,144200,1358166700,23500,23550,23550,23500,16
20230823,144100,1357790050,23550,23550,23550,23500,14
20230823,144000,1357460400,23550,23500,23550,23500,17
20230823,143900,1357060400,23550,23500,23550,23500,188
20230823,143800,1352635400,23450,23550,23550,23450,199
20230823,143700,1347957950,23550,23550,23550,23500,62
20230823,143600,1346497900,23550,23500,23550,23500,25
20230823,143500,1345909900,23550,23550,23550,23550,19
20230823,143400,1345462450,23500,23550,23550,23500,14
20230823,143300,1345132900,23550,23500,23550,23500,60
20230823,143200,1343722400,23500,23500,23550,23500,134
20230823,143100,1340572750,23550,23550,23550,23500,20
20230823,143000,1340101800,23550,23550,23550,23500,15
20230823,142900,1339748650,23550,23550,23600,23550,120
20230823,142800,1336922300,23550,23550,23600,23550,12
20230823,142700,1336639500,23550,23550,23600,23550,399
20230823,142600,1327242800,23550,23550,23550,23550,77
20230823,142500,1325429450,23550,23550,23550,23550,12
20230823,142400,1325146850,23550,23550,23550,23550,13
20230823,142300,1324840700,23550,23550,23550,23550,22
20230823,142200,1324322600,23550,23550,23550,23550,14
20230823,142100,1323992900,23550,23550,23550,23550,24
20230823,142000,1323427700,23550,23550,23550,23550,12
20230823,141900,1323145100,23550,23550,23550,23550,9
20230823,141800,1322933150,23550,23550,23550,23550,13
20230823,141700,1322627000,23550,23600,23600,23500,332
20230823,141600,1314811800,23600,23600,23600,23600,13
20230823,141500,1314505000,23600,23550,23600,23500,11
20230823,141400,1314245750,23550,23550,23550,23550,12
20230823,141300,1313963150,23550,23500,23550,23500,210
20230823,141200,1309027300,23600,23550,23600,23550,73
20230823,141100,1307307650,23550,23500,23550,23500,507
20230823,141000,1295370050,23500,23550,23550,23500,13
20230823,140900,1295064250,23550,23550,23550,23500,117
20230823,140800,1292313900,23550,23500,23550,23500,76
20230823,140700,1290527550,23500,23550,23550,23500,14
20230823,140600,1290198300,23500,23500,23550,23500,80
20230823,140500,1288317700,23500,23500,23500,23500,396
20230823,140400,1279011700,23500,23500,23500,23450,35
20230823,140300,1278190150,23500,23500,23500,23500,15
20230823,140200,1277837650,23500,23500,23500,23500,243
20230823,140100,1272127150,23500,23500,23500,23500,13
20230823,140000,1271821650,23500,23450,23500,23450,103
20230823,135900,1269405450,23500,23500,23500,23450,63
20230823,135800,1267927500,23500,23500,23500,23450,118
20230823,135700,1265158900,23500,23500,23500,23450,59
20230823,135600,1263774850,23500,23500,23500,23450,165
20230823,135500,1259904450,23500,23400,23500,23400,201
20230823,135400,1255192850,23450,23450,23450,23400,76
20230823,135300,1253413250,23450,23450,23450,23400,103
20230823,135200,1250999850,23450,23450,23450,23400,56
20230823,135100,1249688900,23450,23450,23450,23400,592
20230823,135000,1235833800,23450,23400,23500,23400,129
20230823,134900,1232812000,23450,23400,23450,23400,58
20230823,134800,1231454150,23450,23450,23500,23400,393
20230823,134700,1222240350,23450,23450,23450,23400,73
20230823,134600,1220531250,23400,23450,23450,23400,50
20230823,134500,1219360650,23400,23400,23450,23400,247
20230823,134400,1213575450,23400,23400,23400,23400,54
20230823,134300,1212311850,23450,23450,23450,23400,39
20230823,134200,1211399100,23400,23450,23450,23400,55
20230823,134100,1210111700,23400,23400,23400,23400,44
20230823,134000,1209082100,23400,23400,23450,23400,97
20230823,133900,1206812100,23450,23450,23450,23450,6
20230823,133800,1206671400,23450,23500,23500,23450,42
20230823,133700,1205686400,23500,23500,23500,23450,56
20230823,133600,1204373100,23450,23450,23500,23450,92
20230823,133500,1202215600,23400,23450,23500,23400,289
20230823,133400,1195441100,23450,23450,23500,23450,71
20230823,133300,1193776100,23500,23450,23500,23400,1422
20230823,133200,1160390050,23400,23450,23450,23400,775
20230823,133100,1142254400,23450,23450,23450,23400,56
20230823,133000,1140943300,23400,23450,23450,23400,110
20230823,132900,1138366500,23450,23450,23500,23450,153
20230823,132800,1134778450,23450,23500,23500,23450,74
20230823,132700,1133043050,23450,23450,23450,23450,51
20230823,132600,1131847100,23450,23500,23500,23450,91
20230823,132500,1129713000,23450,23450,23500,23450,413
20230823,132400,1120028000,23450,23450,23450,23450,95
20230823,132300,1117800250,23500,23450,23500,23450,47
20230823,132200,1116697950,23450,23500,23500,23450,50
20230823,132100,1115525300,23450,23500,23500,23450,50
20230823,132000,1114352500,23450,23500,23500,23450,106
20230823,131900,1111866050,23500,23450,23500,23450,95
20230823,131800,1109636050,23400,23450,23450,23400,94
20230823,131700,1107433850,23400,23450,23450,23400,76
20230823,131600,1105655000,23400,23450,23450,23400,51
20230823,131500,1104461250,23450,23450,23500,23450,88
20230823,131400,1102397450,23450,23500,23500,23450,59
20230823,131300,1101013800,23450,23500,23500,23450,47
20230823,131200,1099911550,23500,23450,23500,23450,51
20230823,131100,1098715450,23400,23450,23450,23400,46
20230823,131000,1097638850,23450,23450,23500,23450,152
20230823,130900,1094071900,23500,23500,23500,23450,51
20230823,130800,1092875800,23450,23500,23500,23450,183
20230823,130700,1088578850,23450,23500,23500,23450,50
20230823,130600,1087406200,23450,23450,23450,23450,99
20230823,130500,1085084650,23500,23450,23500,23450,47
20230823,130400,1083982400,23500,23500,23500,23450,65
20230823,130300,1082458000,23500,23450,23500,23450,41
20230823,130200,1081496500,23500,23500,23500,23450,71
20230823,130100,1079830650,23500,23450,23500,23450,72
20230823,130000,1078141700,23450,23500,23500,23450,70
20230823,125900,1076498550,23450,23450,23500,23450,136
20230823,125800,1073309150,23500,23500,23500,23500,35
20230823,125700,1072486650,23500,23550,23550,23500,49
20230823,125600,1071335050,23500,23500,23550,23500,138
20230823,125500,1068092000,23550,23500,23550,23500,43
20230823,125400,1067081350,23550,23500,23550,23500,55
20230823,125300,1065788750,23500,23500,23500,23500,38
20230823,125200,1064895750,23500,23500,23500,23500,51
20230823,125100,1063697250,23500,23550,23550,23450,215
20230823,125000,1058644900,23500,23550,23550,23500,104
20230823,124900,1056200800,23500,23500,23500,23500,53
20230823,124800,1054955300,23550,23550,23550,23550,5
20230823,124700,1054837550,23500,23500,23550,23500,268
20230823,124600,1048529550,23500,23500,23550,23450,899
20230823,124500,1027429650,23550,23500,23550,23500,55
20230823,124400,1026137000,23550,23500,23550,23500,53
20230823,124300,1024891400,23550,23550,23600,23500,197
20230823,124200,1020253950,23500,23500,23550,23500,181
20230823,124100,1015997200,23500,23500,23550,23500,131
20230823,124000,1012918600,23550,23550,23550,23500,50
20230823,123900,1011743450,23500,23500,23500,23500,53
20230823,123800,1010497950,23550,23550,23550,23500,552
20230823,123700,997500200,23550,23600,23600,23550,52
20230823,123600,996275500,23500,23550,23550,23500,288
20230823,123500,989497850,23550,23550,23550,23550,25
20230823,123400,988909100,23600,23550,23600,23550,54
20230823,123300,987637250,23550,23550,23550,23550,42
20230823,123200,986648150,23500,23500,23500,23500,53
20230823,123100,985402650,23550,23500,23550,23500,245
20230823,123000,979635200,23550,23500,23550,23500,57
20230823,122900,978295600,23500,23550,23550,23500,66
20230823,122800,976743700,23500,23450,23500,23450,44
20230823,122700,975711850,23550,23500,23550,23500,113
20230823,122600,973053000,23500,23500,23550,23500,118
20230823,122500,970279950,23500,23500,23500,23500,43
20230823,122400,969269450,23550,23500,23550,23500,59
20230823,122300,967882850,23500,23550,23550,23500,127
20230823,122200,964898200,23500,23500,23500,23500,54
20230823,122100,963629200,23450,23500,23500,23450,106
20230823,122000,961140050,23550,23500,23550,23500,68
20230823,121900,959541900,23500,23550,23550,23500,99
20230823,121800,957215300,23500,23550,23550,23500,45
20230823,121700,956157750,23550,23500,23550,23500,52
20230823,121600,954935650,23500,23500,23550,23500,90
20230823,121500,952820500,23550,23550,23550,23500,67
20230823,121400,951244900,23500,23500,23500,23500,47
20230823,121300,950140400,23500,23550,23550,23500,374
20230823,121200,941341800,23500,23500,23550,23500,600
20230823,121100,927231800,23550,23550,23550,23550,51
20230823,121000,926030750,23600,23550,23600,23550,42
20230823,120900,925041550,23600,23600,23600,23550,52
20230823,120800,923816750,23550,23550,23550,23550,43
20230823,120700,922804100,23550,23550,23600,23500,96
20230823,120600,920543400,23600,23550,23600,23550,212
20230823,120500,915550600,23550,23600,23600,23550,190
20230823,120400,911068800,23550,23600,23600,23550,52
20230823,120300,909844150,23600,23550,23600,23550,42
20230823,120200,908854950,23550,23550,23600,23550,340
20230823,120100,900847450,23600,23550,23600,23550,60
20230823,120000,899433800,23550,23550,23600,23550,350
20230823,115900,891182700,23600,23650,23650,23600,17
20230823,115800,890781400,23600,23600,23600,23550,44
20230823,115700,889744900,23550,23550,23600,23550,182
20230823,115600,885454250,23550,23600,23600,23550,51
20230823,115500,884253150,23600,23550,23600,23550,3
20230823,115400,884182400,23650,23600,23650,23550,127
20230823,115300,881185450,23550,23550,23550,23500,202
20230823,115200,876431300,23500,23500,23550,23500,103
20230823,115100,874010200,23500,23550,23550,23500,47
20230823,115000,872905600,23550,23500,23550,23500,47
20230823,114900,871801050,23550,23500,23550,23500,76
20230823,114800,870014650,23500,23550,23550,23500,44
20230823,114700,868980550,23550,23550,23550,23500,252
20230823,114600,863048350,23550,23600,23600,23550,77
20230823,114500,861234800,23600,23550,23600,23550,73
20230823,114400,859515500,23550,23650,23650,23550,79
20230823,114300,857653550,23600,23600,23600,23600,40
20230823,114200,856709550,23600,23650,23650,23600,86
20230823,114100,854677900,23650,23700,23700,23650,50
20230823,114000,853495250,23600,23600,23600,23600,108
20230823,113900,850946450,23650,23600,23650,23600,72
20230823,113800,849247100,23600,23650,23650,23600,58
20230823,113700,847878200,23600,23650,23650,23600,94
20230823,113600,845659650,23650,23600,23650,23600,98
20230823,113500,843346800,23650,23650,23650,23600,93
20230823,113400,841149400,23600,23650,23650,23600,57
20230823,113300,839804050,23600,23650,23650,23600,38
20230823,113200,838907200,23650,23600,23650,23600,76
20230823,113100,837111850,23650,23600,23650,23600,51
20230823,113000,835908200,23650,23650,23650,23600,48
20230823,112900,834775050,23600,23600,23600,23600,142
20230823,112800,831423850,23600,23600,23650,23600,41
20230823,112700,830456100,23600,23650,23650,23600,93
20230823,112600,828259250,23650,23600,23650,23600,126
20230823,112500,825282100,23600,23600,23650,23600,152
20230823,112400,821694750,23600,23650,23650,23600,99
20230823,112300,819358150,23600,23650,23650,23600,68
20230823,112200,817752150,23600,23600,23650,23600,329
20230823,112100,809976050,23650,23600,23650,23600,58
20230823,112000,808607100,23650,23650,23650,23600,52
20230823,111900,807379100,23600,23600,23600,23550,252
20230823,111800,801434500,23600,23600,23650,23600,250
20230823,111700,795534000,23650,23600,23650,23550,55
20230823,111600,794238000,23600,23600,23600,23550,177
20230823,111500,790063200,23600,23600,23600,23550,625
20230823,111400,775340300,23600,23600,23600,23550,213
20230823,111300,770315850,23600,23500,23600,23500,758
20230823,111200,752441600,23500,23500,23500,23500,115
20230823,111100,749739100,23450,23500,23500,23450,546
20230823,111000,736910400,23500,23500,23500,23500,304
20230823,110900,729766400,23500,23550,23550,23500,48
20230823,110800,728638350,23500,23500,23500,23500,425
20230823,110700,718650850,23550,23500,23550,23500,44
20230823,110600,717616750,23500,23500,23500,23450,184
20230823,110500,713295350,23450,23450,23450,23450,59
20230823,110400,711911800,23450,23500,23500,23450,52
20230823,110300,710692300,23500,23450,23500,23450,296
20230823,110200,703750900,23450,23450,23450,23450,86
20230823,110100,701734200,23450,23500,23500,23400,80
20230823,110000,699861700,23400,23400,23500,23400,697
20230823,105900,683508200,23400,23500,23500,23400,2055
20230823,105800,635368300,23450,23500,23500,23450,310
20230823,105700,628096250,23550,23500,23550,23450,44
20230823,105600,627064200,23500,23550,23550,23500,66
20230823,105500,625512650,23450,23500,23500,23450,85
20230823,105400,623516950,23500,23500,23500,23450,112
20230823,105300,620886300,23500,23550,23550,23450,150
20230823,105200,617363800,23500,23500,23500,23500,38
20230823,105100,616470800,23500,23500,23500,23500,49
20230823,105000,615319300,23500,23550,23550,23500,132
20230823,104900,612217250,23500,23500,23550,23500,83
20230823,104800,610266450,23500,23500,23500,23500,89
20230823,104700,608174950,23550,23500,23550,23450,132
20230823,104600,605072900,23500,23550,23550,23500,50
20230823,104500,603897750,23500,23500,23550,23500,161
20230823,104400,600114200,23500,23500,23550,23500,802
20230823,104300,581230800,23450,23500,23500,23450,209
20230823,104200,576324100,23500,23550,23550,23500,41
20230823,104100,575360450,23500,23550,23550,23500,50
20230823,104000,574185400,23550,23500,23550,23500,48
20230823,103900,573057300,23500,23550,23550,23500,55
20230823,103800,571764650,23500,23500,23500,23500,193
20230823,103700,567229150,23550,23500,23550,23500,39
20230823,103600,566312550,23550,23500,23550,23500,170
20230823,103500,562312350,23500,23500,23500,23500,48
20230823,103400,561184350,23500,23550,23550,23500,49
20230823,103300,560032800,23500,23500,23500,23500,89
20230823,103200,557941300,23500,23500,23500,23500,307
20230823,103100,550726800,23500,23500,23500,23500,49
20230823,103000,549575300,23500,23500,23500,23500,49
20230823,102900,548423800,23500,23500,23500,23500,238
20230823,102800,542830800,23500,23450,23550,23450,496
20230823,102700,531167100,23450,23450,23450,23450,38
20230823,102600,530276000,23450,23450,23450,23450,51
20230823,102500,529080050,23500,23450,23500,23450,136
20230823,102400,525885050,23450,23450,23500,23450,92
20230823,102300,523727600,23500,23400,23500,23400,943
20230823,102200,501607900,23450,23450,23450,23400,60
20230823,102100,500203150,23450,23450,23450,23450,154
20230823,102000,496591850,23450,23500,23500,23450,59
20230823,101900,495208050,23450,23450,23450,23450,91
20230823,101800,493074100,23500,23450,23500,23400,637
20230823,101700,478128500,23400,23400,23400,23400,169
20230823,101600,474173900,23400,23350,23400,23350,110
20230823,101500,471602600,23350,23350,23350,23350,42
20230823,101400,470621900,23350,23350,23400,23350,898
20230823,101300,449653300,23350,23350,23350,23350,72
20230823,101200,447972100,23350,23350,23350,23350,37
20230823,101100,447108150,23350,23350,23350,23350,48
20230823,101000,445987350,23400,23400,23400,23400,132
20230823,100900,442898550,23400,23400,23450,23400,154
20230823,100800,439294900,23400,23400,23450,23400,69
20230823,100700,437679350,23400,23350,23400,23350,339
20230823,100600,429751950,23350,23400,23400,23350,108
20230823,100500,427229850,23350,23400,23400,23350,119
20230823,100400,424447750,23400,23400,23400,23400,228
20230823,100300,419112550,23400,23400,23400,23400,505
20230823,100200,407295550,23400,23450,23450,23400,48
20230823,100100,406172150,23400,23450,23450,23400,54
20230823,100000,404908500,23450,23400,23450,23400,80
20230823,095900,403034400,23400,23400,23450,23350,397
20230823,095800,393746400,23400,23350,23400,23350,98
20230823,095700,391455600,23400,23350,23400,23350,52
20230823,095600,390241100,23350,23400,23400,23350,442
20230823,095500,379904150,23400,23450,23450,23400,678
20230823,095400,364038800,23400,23400,23450,23400,123
20230823,095300,361159000,23400,23450,23450,23400,466
20230823,095200,350234600,23450,23450,23450,23400,107
20230823,095100,347730200,23400,23400,23400,23400,99
20230823,095000,345413600,23400,23450,23450,23400,46
20230823,094900,344337000,23400,23450,23450,23400,198
20230823,094800,339703450,23450,23400,23450,23400,59
20230823,094700,338322600,23400,23400,23400,23400,48
20230823,094600,337199400,23400,23400,23400,23400,92
20230823,094500,335046600,23450,23450,23450,23450,619
20230823,094400,320531050,23450,23450,23500,23450,93
20230823,094300,318350100,23450,23450,23450,23450,46
20230823,094200,317271400,23450,23450,23500,23450,47
20230823,094100,316169200,23450,23500,23500,23450,49
20230823,094000,315020050,23500,23550,23550,23500,131
20230823,093900,311941450,23500,23500,23550,23500,95
20230823,093800,309708750,23550,23500,23550,23500,58
20230823,093700,308345200,23550,23550,23550,23450,660
20230823,093600,292843850,23500,23500,23500,23500,73
20230823,093500,291128350,23550,23550,23550,23500,48
20230823,093400,290000050,23500,23500,23600,23500,93
20230823,093300,287814350,23500,23500,23550,23500,339
20230823,093200,279836350,23450,23450,23450,23450,76
20230823,093100,278054150,23450,23450,23450,23400,64
20230823,093000,276555950,23450,23450,23500,23450,159
20230823,092900,272827350,23500,23450,23500,23450,48
20230823,092800,271701200,23450,23450,23450,23400,408
20230823,092700,262136150,23450,23550,23550,23450,700
20230823,092600,245715700,23550,23500,23550,23450,209
20230823,092500,240805750,23450,23450,23500,23400,825
20230823,092400,221461000,23450,23500,23500,23450,52
20230823,092300,220241250,23500,23450,23500,23450,77
20230823,092200,218434700,23450,23500,23500,23450,37
20230823,092100,217567000,23450,23500,23500,23450,57
20230823,092000,216230250,23500,23450,23500,23450,94
20230823,091900,214025450,23450,23400,23450,23400,277
20230823,091800,207531950,23400,23400,23400,23400,48
20230823,091700,206408750,23450,23450,23450,23400,66
20230823,091600,204863200,23450,23400,23450,23400,47
20230823,091500,203763350,23400,23400,23400,23400,162
20230823,091400,199972550,23400,23400,23400,23400,420
20230823,091300,190144550,23450,23450,23450,23400,54
20230823,091200,188880850,23400,23400,23400,23400,282
20230823,091100,182282050,23400,23400,23400,23400,363
20230823,091000,173787850,23350,23400,23400,23350,268
20230823,090900,167518450,23400,23400,23400,23400,271
20230823,090800,161177050,23400,23400,23400,23350,461
20230823,090700,150390200,23400,23400,23450,23350,977
20230823,090600,127543250,23450,23450,23450,23400,32
20230823,090500,126793500,23450,23450,23450,23450,264
20230823,090400,120602700,23450,23450,23450,23450,282
20230823,090300,113989800,23500,23500,23800,23450,1588
20230823,090200,76561300,23550,23450,23550,23450,332
20230823,090100,68775400,23450,23500,23500,23400,1684
20230823,090000,29226150,23550,23600,23600,23550,1239