KissMeData/088980/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,8584600270,11820,11820,11820,11820,9146
20230823,193800,8584600270,11820,11820,11820,11820,0
20230823,193700,8584600270,11820,11820,11820,11820,0
20230823,193600,8584600270,11820,11820,11820,11820,0
20230823,193500,8584600270,11820,11820,11820,11820,0
20230823,193400,8584600270,11820,11820,11820,11820,0
20230823,193300,8584600270,11820,11820,11820,11820,0
20230823,193200,8584600270,11820,11820,11820,11820,0
20230823,193100,8584600270,11820,11820,11820,11820,0
20230823,193000,8584600270,11820,11820,11820,11820,0
20230823,192900,8584600270,11820,11820,11820,11820,0
20230823,192800,8584600270,11820,11820,11820,11820,0
20230823,192700,8584600270,11820,11820,11820,11820,0
20230823,192600,8584600270,11820,11820,11820,11820,0
20230823,192500,8584600270,11820,11820,11820,11820,0
20230823,192400,8584600270,11820,11820,11820,11820,0
20230823,192300,8584600270,11820,11820,11820,11820,0
20230823,192200,8584600270,11820,11820,11820,11820,0
20230823,192100,8584600270,11820,11820,11820,11820,0
20230823,192000,8584600270,11820,11820,11820,11820,0
20230823,191900,8584600270,11820,11820,11820,11820,0
20230823,191800,8584600270,11820,11820,11820,11820,0
20230823,191700,8584600270,11820,11820,11820,11820,0
20230823,191600,8584600270,11820,11820,11820,11820,0
20230823,191500,8584600270,11820,11820,11820,11820,0
20230823,191400,8584600270,11820,11820,11820,11820,0
20230823,191300,8584600270,11820,11820,11820,11820,0
20230823,191200,8584600270,11820,11820,11820,11820,0
20230823,191100,8584600270,11820,11820,11820,11820,0
20230823,191000,8584600270,11820,11820,11820,11820,0
20230823,190900,8584600270,11820,11820,11820,11820,9146
20230823,190800,8584600270,11820,11820,11820,11820,0
20230823,190700,8584600270,11820,11820,11820,11820,0
20230823,190600,8584600270,11820,11820,11820,11820,0
20230823,190500,8584600270,11820,11820,11820,11820,0
20230823,190400,8584600270,11820,11820,11820,11820,0
20230823,190300,8584600270,11820,11820,11820,11820,0
20230823,190200,8584600270,11820,11820,11820,11820,0
20230823,190100,8584600270,11820,11820,11820,11820,0
20230823,190000,8584600270,11820,11820,11820,11820,0
20230823,185900,8584600270,11820,11820,11820,11820,0
20230823,185800,8584600270,11820,11820,11820,11820,0
20230823,185700,8584600270,11820,11820,11820,11820,0
20230823,185600,8584600270,11820,11820,11820,11820,0
20230823,185500,8584600270,11820,11820,11820,11820,0
20230823,185400,8584600270,11820,11820,11820,11820,0
20230823,185300,8584600270,11820,11820,11820,11820,0
20230823,185200,8584600270,11820,11820,11820,11820,0
20230823,185100,8584600270,11820,11820,11820,11820,0
20230823,185000,8584600270,11820,11820,11820,11820,0
20230823,184900,8584600270,11820,11820,11820,11820,0
20230823,184800,8584600270,11820,11820,11820,11820,0
20230823,184700,8584600270,11820,11820,11820,11820,0
20230823,184600,8584600270,11820,11820,11820,11820,0
20230823,184500,8584600270,11820,11820,11820,11820,0
20230823,184400,8584600270,11820,11820,11820,11820,0
20230823,184300,8584600270,11820,11820,11820,11820,0
20230823,184200,8584600270,11820,11820,11820,11820,0
20230823,184100,8584600270,11820,11820,11820,11820,0
20230823,184000,8584600270,11820,11820,11820,11820,0
20230823,183900,8584600270,11820,11820,11820,11820,9146
20230823,183800,8584600270,11820,11820,11820,11820,0
20230823,183700,8584600270,11820,11820,11820,11820,0
20230823,183600,8584600270,11820,11820,11820,11820,0
20230823,183500,8584600270,11820,11820,11820,11820,0
20230823,183400,8584600270,11820,11820,11820,11820,0
20230823,183300,8584600270,11820,11820,11820,11820,0
20230823,183200,8584600270,11820,11820,11820,11820,0
20230823,183100,8584600270,11820,11820,11820,11820,0
20230823,183000,8584600270,11820,11820,11820,11820,0
20230823,182900,8584600270,11820,11820,11820,11820,0
20230823,182800,8584600270,11820,11820,11820,11820,0
20230823,182700,8584600270,11820,11820,11820,11820,0
20230823,182600,8584600270,11820,11820,11820,11820,0
20230823,182500,8584600270,11820,11820,11820,11820,0
20230823,182400,8584600270,11820,11820,11820,11820,0
20230823,182300,8584600270,11820,11820,11820,11820,0
20230823,182200,8584600270,11820,11820,11820,11820,0
20230823,182100,8584600270,11820,11820,11820,11820,0
20230823,182000,8584600270,11820,11820,11820,11820,0
20230823,181900,8584600270,11820,11820,11820,11820,0
20230823,181800,8584600270,11820,11820,11820,11820,0
20230823,181700,8584600270,11820,11820,11820,11820,0
20230823,181600,8584600270,11820,11820,11820,11820,0
20230823,181500,8584600270,11820,11820,11820,11820,0
20230823,181400,8584600270,11820,11820,11820,11820,0
20230823,181300,8584600270,11820,11820,11820,11820,0
20230823,181200,8584600270,11820,11820,11820,11820,0
20230823,181100,8584600270,11820,11820,11820,11820,0
20230823,181000,8584600270,11820,11820,11820,11820,0
20230823,180900,8584600270,11820,11820,11820,11820,9146
20230823,180800,8584600270,11820,11820,11820,11820,0
20230823,180700,8584600270,11820,11820,11820,11820,0
20230823,180600,8584600270,11820,11820,11820,11820,0
20230823,180500,8584600270,11820,11820,11820,11820,0
20230823,180400,8584600270,11820,11820,11820,11820,0
20230823,180300,8584600270,11820,11820,11820,11820,0
20230823,180200,8584600270,11820,11820,11820,11820,0
20230823,180100,8584600270,11820,11820,11820,11820,0
20230823,180000,8584600270,11820,11820,11820,11820,0
20230823,175900,8584600270,11820,11820,11820,11820,0
20230823,175800,8584600270,11820,11820,11820,11820,0
20230823,175700,8584600270,11820,11820,11820,11820,0
20230823,175600,8584600270,11820,11820,11820,11820,0
20230823,175500,8584600270,11820,11820,11820,11820,0
20230823,175400,8584600270,11820,11820,11820,11820,0
20230823,175300,8584600270,11820,11820,11820,11820,0
20230823,175200,8584600270,11820,11820,11820,11820,0
20230823,175100,8584600270,11820,11820,11820,11820,0
20230823,175000,8584600270,11820,11820,11820,11820,0
20230823,174900,8584600270,11820,11820,11820,11820,0
20230823,174800,8584600270,11820,11820,11820,11820,0
20230823,174700,8584600270,11820,11820,11820,11820,0
20230823,174600,8584600270,11820,11820,11820,11820,0
20230823,174500,8584600270,11820,11820,11820,11820,0
20230823,174400,8584600270,11820,11820,11820,11820,0
20230823,174300,8584600270,11820,11820,11820,11820,0
20230823,174200,8584600270,11820,11820,11820,11820,0
20230823,174100,8584600270,11820,11820,11820,11820,0
20230823,174000,8584600270,11820,11820,11820,11820,0
20230823,173900,8584600270,11820,11820,11820,11820,9146
20230823,173800,8584600270,11820,11820,11820,11820,0
20230823,173700,8584600270,11820,11820,11820,11820,0
20230823,173600,8584600270,11820,11820,11820,11820,0
20230823,173500,8584600270,11820,11820,11820,11820,0
20230823,173400,8584600270,11820,11820,11820,11820,0
20230823,173300,8584600270,11820,11820,11820,11820,0
20230823,173200,8584600270,11820,11820,11820,11820,0
20230823,173100,8584600270,11820,11820,11820,11820,0
20230823,173000,8584600270,11820,11820,11820,11820,0
20230823,172900,8584600270,11820,11820,11820,11820,0
20230823,172800,8584600270,11820,11820,11820,11820,0
20230823,172700,8584600270,11820,11820,11820,11820,0
20230823,172600,8584600270,11820,11820,11820,11820,0
20230823,172500,8584600270,11820,11820,11820,11820,0
20230823,172400,8584600270,11820,11820,11820,11820,0
20230823,172300,8584600270,11820,11820,11820,11820,0
20230823,172200,8584600270,11820,11820,11820,11820,0
20230823,172100,8584600270,11820,11820,11820,11820,0
20230823,172000,8584600270,11820,11820,11820,11820,0
20230823,171900,8584600270,11820,11820,11820,11820,0
20230823,171800,8584600270,11820,11820,11820,11820,0
20230823,171700,8584600270,11820,11820,11820,11820,0
20230823,171600,8584600270,11820,11820,11820,11820,0
20230823,171500,8584600270,11820,11820,11820,11820,0
20230823,171400,8584600270,11820,11820,11820,11820,0
20230823,171300,8584600270,11820,11820,11820,11820,0
20230823,171200,8584600270,11820,11820,11820,11820,0
20230823,171100,8584600270,11820,11820,11820,11820,0
20230823,171000,8584600270,11820,11820,11820,11820,0
20230823,170900,8584600270,11820,11820,11820,11820,9146
20230823,170800,8584600270,11820,11820,11820,11820,0
20230823,170700,8584600270,11820,11820,11820,11820,0
20230823,170600,8584600270,11820,11820,11820,11820,0
20230823,170500,8584600270,11820,11820,11820,11820,0
20230823,170400,8584600270,11820,11820,11820,11820,0
20230823,170300,8584600270,11820,11820,11820,11820,0
20230823,170200,8584600270,11820,11820,11820,11820,0
20230823,170100,8584600270,11820,11820,11820,11820,0
20230823,170000,8584600270,11820,11820,11820,11820,0
20230823,165900,8584600270,11820,11820,11820,11820,0
20230823,165800,8584600270,11820,11820,11820,11820,0
20230823,165700,8584600270,11820,11820,11820,11820,0
20230823,165600,8584600270,11820,11820,11820,11820,0
20230823,165500,8584600270,11820,11820,11820,11820,0
20230823,165400,8584600270,11820,11820,11820,11820,0
20230823,165300,8584600270,11820,11820,11820,11820,0
20230823,165200,8584600270,11820,11820,11820,11820,0
20230823,165100,8584600270,11820,11820,11820,11820,0
20230823,165000,8584600270,11820,11820,11820,11820,0
20230823,164900,8584600270,11820,11820,11820,11820,0
20230823,164800,8584600270,11820,11820,11820,11820,0
20230823,164700,8584600270,11820,11820,11820,11820,0
20230823,164600,8584600270,11820,11820,11820,11820,0
20230823,164500,8584600270,11820,11820,11820,11820,0
20230823,164400,8584600270,11820,11820,11820,11820,0
20230823,164300,8584600270,11820,11820,11820,11820,0
20230823,164200,8584600270,11820,11820,11820,11820,0
20230823,164100,8584600270,11820,11820,11820,11820,0
20230823,164000,8584600270,11820,11820,11820,11820,0
20230823,163900,8584600270,11820,11820,11820,11820,9146
20230823,163800,8584600270,11820,11820,11820,11820,0
20230823,163700,8584600270,11820,11820,11820,11820,0
20230823,163600,8584600270,11820,11820,11820,11820,0
20230823,163500,8584600270,11820,11820,11820,11820,0
20230823,163400,8584600270,11820,11820,11820,11820,0
20230823,163300,8584600270,11820,11820,11820,11820,0
20230823,163200,8584600270,11820,11820,11820,11820,0
20230823,163100,8584600270,11820,11820,11820,11820,0
20230823,163000,8584600270,11820,11820,11820,11820,0
20230823,162900,8584600270,11820,11820,11820,11820,0
20230823,162800,8584600270,11820,11820,11820,11820,0
20230823,162700,8584600270,11820,11820,11820,11820,0
20230823,162600,8584600270,11820,11820,11820,11820,0
20230823,162500,8584600270,11820,11820,11820,11820,0
20230823,162400,8584600270,11820,11820,11820,11820,0
20230823,162300,8584600270,11820,11820,11820,11820,0
20230823,162200,8584600270,11820,11820,11820,11820,0
20230823,162100,8584600270,11820,11820,11820,11820,0
20230823,162000,8584600270,11820,11820,11820,11820,0
20230823,161900,8584600270,11820,11820,11820,11820,0
20230823,161800,8584600270,11820,11820,11820,11820,0
20230823,161700,8584600270,11820,11820,11820,11820,0
20230823,161600,8584600270,11820,11820,11820,11820,0
20230823,161500,8584600270,11820,11820,11820,11820,0
20230823,161400,8584600270,11820,11820,11820,11820,0
20230823,161300,8584600270,11820,11820,11820,11820,0
20230823,161200,8584600270,11820,11820,11820,11820,0
20230823,161100,8584600270,11820,11820,11820,11820,0
20230823,161000,8584600270,11820,11820,11820,11820,0
20230823,160900,8584600270,11820,11820,11820,11820,9146
20230823,160800,8584600270,11820,11820,11820,11820,0
20230823,160700,8584600270,11820,11820,11820,11820,0
20230823,160600,8584600270,11820,11820,11820,11820,0
20230823,160500,8584600270,11820,11820,11820,11820,0
20230823,160400,8584600270,11820,11820,11820,11820,0
20230823,160300,8584600270,11820,11820,11820,11820,0
20230823,160200,8584600270,11820,11820,11820,11820,0
20230823,160100,8584600270,11820,11820,11820,11820,0
20230823,160000,8584600270,11820,11820,11820,11820,0
20230823,155900,8584600270,11820,11820,11820,11820,0
20230823,155800,8584600270,11820,11820,11820,11820,0
20230823,155700,8584600270,11820,11820,11820,11820,0
20230823,155600,8584600270,11820,11820,11820,11820,0
20230823,155500,8584600270,11820,11820,11820,11820,0
20230823,155400,8584600270,11820,11820,11820,11820,0
20230823,155300,8584600270,11820,11820,11820,11820,0
20230823,155200,8584600270,11820,11820,11820,11820,0
20230823,155100,8584600270,11820,11820,11820,11820,0
20230823,155000,8584600270,11820,11820,11820,11820,0
20230823,154900,8584600270,11820,11820,11820,11820,0
20230823,154800,8584600270,11820,11820,11820,11820,0
20230823,154700,8584600270,11820,11820,11820,11820,0
20230823,154600,8584600270,11820,11820,11820,11820,0
20230823,154500,8584600270,11820,11820,11820,11820,0
20230823,154400,8584600270,11820,11820,11820,11820,0
20230823,154300,8584600270,11820,11820,11820,11820,0
20230823,154200,8584600270,11820,11820,11820,11820,0
20230823,154100,8584600270,11820,11820,11820,11820,0
20230823,154000,8584600270,11820,11820,11820,11820,0
20230823,153900,8584600270,11820,11820,11820,11820,9146
20230823,153800,8584600270,11820,11820,11820,11820,0
20230823,153700,8584600270,11820,11820,11820,11820,0
20230823,153600,8584600270,11820,11820,11820,11820,0
20230823,153500,8584600270,11820,11820,11820,11820,0
20230823,153400,8584600270,11820,11820,11820,11820,0
20230823,153300,8584600270,11820,11820,11820,11820,0
20230823,153200,8584600270,11820,11820,11820,11820,0
20230823,153100,8584600270,11820,11820,11820,11820,0
20230823,153000,8584600270,11820,11820,11820,11820,9146
20230823,152900,8476494550,11820,11820,11820,11820,0
20230823,152800,8476494550,11820,11820,11820,11820,0
20230823,152700,8476494550,11820,11820,11820,11820,0
20230823,152600,8476494550,11820,11820,11820,11820,0
20230823,152500,8476494550,11820,11820,11820,11820,0
20230823,152400,8476494550,11820,11820,11820,11820,0
20230823,152300,8476494550,11820,11820,11820,11820,0
20230823,152200,8476494550,11820,11820,11820,11820,0
20230823,152100,8476494550,11820,11820,11820,11820,0
20230823,152000,8476494550,11820,11820,11820,11820,0
20230823,151900,8476494550,11820,11820,11820,11820,1684
20230823,151800,8456589670,11820,11810,11820,11810,3871
20230823,151700,8410835060,11820,11830,11830,11810,3039
20230823,151600,8374914350,11820,11830,11830,11820,5051
20230823,151500,8315207390,11820,11820,11830,11820,8730
20230823,151400,8212016210,11830,11820,11830,11820,340
20230823,151300,8207995090,11820,11830,11830,11820,5254
20230823,151200,8145890920,11820,11830,11830,11820,2848
20230823,151100,8112200070,11830,11820,11830,11820,565
20230823,151000,8105519790,11830,11830,11830,11820,496
20230823,150900,8099653970,11830,11820,11840,11820,2787
20230823,150800,8066683690,11830,11830,11830,11820,342
20230823,150700,8062639830,11820,11830,11830,11820,1299
20230823,150600,8047273310,11830,11820,11830,11820,1417
20230823,150500,8030521230,11820,11830,11830,11820,1453
20230823,150400,8013334230,11830,11820,11830,11820,676
20230823,150300,8005341210,11820,11820,11830,11820,798
20230823,150200,7995903000,11830,11830,11830,11820,711
20230823,150100,7987493980,11820,11830,11830,11820,219
20230823,150000,7984905000,11830,11820,11830,11820,966
20230823,145900,7973482890,11820,11820,11830,11820,1062
20230823,145800,7960929330,11820,11820,11830,11820,712
20230823,145700,7952512710,11820,11830,11830,11820,3789
20230823,145600,7907690590,11830,11830,11830,11820,1047
20230823,145500,7895311560,11830,11820,11830,11820,3598
20230823,145400,7852781860,11820,11830,11830,11820,9614
20230823,145300,7739130090,11820,11820,11830,11820,218
20230823,145200,7736552470,11820,11830,11830,11820,1270
20230823,145100,7721530250,11830,11830,11830,11820,2398
20230823,145000,7693162890,11830,11830,11830,11820,135
20230823,144900,7691566100,11820,11830,11830,11820,1110
20230823,144800,7678441850,11830,11840,11840,11820,352
20230823,144700,7674278240,11830,11820,11840,11820,771
20230823,144600,7665157530,11820,11830,11830,11820,1805
20230823,144500,7643806500,11830,11830,11830,11820,3996
20230823,144400,7596534220,11830,11830,11840,11830,212
20230823,144300,7594025460,11830,11830,11840,11830,881
20230823,144200,7583602850,11840,11830,11840,11830,379
20230823,144100,7579117690,11840,11830,11840,11830,2211
20230823,144000,7552941360,11830,11830,11840,11820,3848
20230823,143900,7507419390,11820,11830,11830,11820,1280
20230823,143800,7492278950,11830,11830,11840,11830,1988
20230823,143700,7468757840,11830,11830,11840,11830,603
20230823,143600,7461620910,11840,11840,11840,11830,699
20230823,143500,7453350860,11840,11840,11840,11830,596
20230823,143400,7446297480,11840,11840,11840,11820,3477
20230823,143300,7405142780,11840,11850,11850,11800,162207
20230823,143200,5488575180,11840,11850,11850,11840,2982
20230823,143100,5453267100,11850,11850,11850,11840,714
20230823,143000,5444812390,11840,11840,11850,11840,730
20230823,142900,5436168790,11850,11850,11850,11850,3263
20230823,142800,5397502240,11860,11850,11860,11850,196
20230823,142700,5395179260,11860,11850,11860,11850,2858
20230823,142600,5361311460,11860,11860,11860,11860,458
20230823,142500,5355879580,11850,11870,11870,11850,937
20230823,142400,5344760250,11860,11870,11870,11860,30938
20230823,142300,4977834720,11870,11850,11870,11850,13668
20230823,142200,4815715610,11860,11850,11860,11850,4846
20230823,142100,4758247290,11850,11860,11860,11850,394
20230823,142000,4753576550,11860,11860,11860,11850,2202
20230823,141900,4727462360,11860,11860,11860,11850,409
20230823,141800,4722615270,11860,11850,11860,11850,396
20230823,141700,4717922070,11860,11850,11860,11850,3570
20230823,141600,4675616520,11860,11860,11860,11850,1161
20230823,141500,4661850320,11850,11860,11860,11850,175
20230823,141400,4659776150,11850,11850,11860,11850,329
20230823,141300,4655875390,11850,11860,11860,11850,1205
20230823,141200,4641595030,11860,11860,11860,11850,152
20230823,141100,4639792710,11860,11860,11860,11850,270
20230823,141000,4636591690,11860,11860,11860,11860,56
20230823,140900,4635927530,11860,11860,11860,11850,74
20230823,140800,4635050290,11860,11850,11860,11850,142
20230823,140700,4633367170,11850,11860,11860,11850,100
20230823,140600,4632181780,11850,11860,11860,11850,153
20230823,140500,4630368320,11860,11860,11860,11850,192
20230823,140400,4628092740,11860,11860,11860,11850,812
20230823,140300,4618469970,11850,11860,11860,11850,283
20230823,140200,4615114230,11850,11860,11860,11850,459
20230823,140100,4609673750,11860,11850,11860,11850,352
20230823,140000,4605502350,11860,11860,11860,11850,172
20230823,135900,4603463650,11850,11860,11860,11850,372
20230823,135800,4599054810,11860,11860,11860,11850,1288
20230823,135700,4583785350,11850,11860,11860,11850,1111
20230823,135600,4570617180,11860,11860,11860,11850,217
20230823,135500,4568045090,11860,11860,11860,11850,302
20230823,135400,4564465440,11860,11850,11860,11850,2242
20230823,135300,4537896390,11850,11850,11860,11840,779
20230823,135200,4528669200,11850,11850,11850,11840,694
20230823,135100,4520445800,11850,11850,11850,11850,389
20230823,135000,4515836150,11850,11850,11850,11840,1385
20230823,134900,4499425620,11850,11850,11850,11840,2039
20230823,134800,4475264010,11850,11850,11850,11850,1968
20230823,134700,4451943210,11850,11850,11850,11840,168
20230823,134600,4449953510,11850,11850,11850,11840,653
20230823,134500,4442220840,11850,11850,11850,11850,52
20230823,134400,4441604640,11850,11850,11850,11840,563
20230823,134300,4434933190,11850,11850,11850,11840,1596
20230823,134200,4416021590,11850,11850,11850,11840,167
20230823,134100,4414042730,11850,11850,11850,11850,708
20230823,134000,4405652930,11860,11840,11860,11840,5106
20230823,133900,4345150240,11850,11860,11860,11850,343
20230823,133800,4341085490,11860,11850,11860,11850,2337
20230823,133700,4313391570,11860,11850,11860,11850,371
20230823,133600,4308992640,11860,11860,11860,11850,797
20230823,133500,4299547570,11850,11850,11860,11850,220
20230823,133400,4296939510,11860,11850,11860,11850,333
20230823,133300,4292992570,11850,11850,11860,11840,224
20230823,133200,4290339040,11850,11850,11860,11850,792
20230823,133100,4280953340,11840,11850,11850,11840,2660
20230823,133000,4249445830,11850,11850,11860,11840,884
20230823,132900,4238970390,11850,11860,11860,11840,254
20230823,132800,4235961470,11860,11850,11860,11850,811
20230823,132700,4226349500,11850,11860,11860,11850,2637
20230823,132600,4195100320,11860,11860,11860,11850,357
20230823,132500,4190868820,11860,11860,11860,11850,345
20230823,132400,4186778430,11860,11850,11860,11850,4343
20230823,132300,4135313610,11850,11850,11850,11840,231
20230823,132200,4132576790,11850,11850,11850,11840,688
20230823,132100,4124424990,11850,11840,11850,11840,6994
20230823,132000,4041596150,11850,11850,11850,11840,174
20230823,131900,4039534740,11850,11850,11850,11840,281
20230823,131800,4036205890,11850,11850,11850,11840,2078
20230823,131700,4011581710,11850,11850,11850,11840,249
20230823,131600,4008632910,11850,11840,11850,11840,1986
20230823,131500,3985103730,11840,11850,11850,11840,519
20230823,131400,3978958020,11850,11850,11850,11850,192
20230823,131300,3976682820,11850,11850,11850,11840,298
20230823,131200,3973151920,11850,11840,11850,11840,238
20230823,131100,3970332720,11850,11850,11850,11850,3671
20230823,131000,3926831370,11850,11850,11850,11840,170
20230823,130900,3924817360,11850,11850,11850,11840,605
20230823,130800,3917649990,11850,11850,11850,11840,410
20230823,130700,3912791790,11850,11850,11850,11840,222
20230823,130600,3910161730,11840,11850,11850,11840,306
20230823,130500,3906537010,11850,11850,11850,11840,384
20230823,130400,3901989230,11850,11850,11850,11840,370
20230823,130300,3897605220,11850,11850,11850,11840,182
20230823,130200,3895449400,11850,11840,11850,11840,727
20230823,130100,3886841540,11850,11850,11850,11840,192
20230823,130000,3884567340,11850,11840,11850,11840,198
20230823,125900,3882221440,11840,11850,11850,11840,88
20230823,125800,3881178750,11840,11850,11850,11840,3410
20230823,125700,3840773100,11850,11850,11850,11840,152
20230823,125600,3838972300,11850,11850,11850,11850,863
20230823,125500,3828745750,11850,11850,11850,11840,297
20230823,125400,3825227300,11850,11850,11850,11840,329
20230823,125300,3821331610,11850,11850,11850,11840,70
20230823,125200,3820502120,11850,11850,11850,11840,116
20230823,125100,3819128010,11850,11840,11850,11840,189
20230823,125000,3816889760,11850,11850,11850,11840,534
20230823,124900,3810563710,11850,11850,11850,11840,603
20230823,124800,3803418260,11840,11850,11850,11840,407
20230823,124700,3798598980,11850,11840,11850,11840,659
20230823,124600,3790795230,11840,11850,11850,11840,2383
20230823,124500,3762556880,11850,11850,11850,11840,149
20230823,124400,3760791530,11840,11850,11850,11840,319
20230823,124300,3757012780,11850,11850,11850,11850,458
20230823,124200,3751585480,11850,11850,11850,11850,2582
20230823,124100,3720988780,11850,11840,11850,11830,5085
20230823,124000,3660784310,11840,11840,11840,11830,2722
20230823,123900,3628580990,11840,11830,11840,11830,373
20230823,123800,3624164680,11840,11830,11840,11830,864
20230823,123700,3613943170,11840,11840,11840,11830,188
20230823,123600,3611717650,11840,11840,11840,11830,2216
20230823,123500,3585482220,11840,11840,11840,11840,498
20230823,123400,3579585900,11840,11830,11840,11830,654
20230823,123300,3571844950,11830,11840,11840,11830,860
20230823,123200,3561665590,11830,11840,11840,11830,2510
20230823,123100,3531947200,11840,11840,11840,11830,163
20230823,123000,3530018680,11840,11840,11840,11830,359
20230823,122900,3525769090,11840,11840,11840,11840,83
20230823,122800,3524786370,11840,11840,11840,11830,3516
20230823,122700,3483188220,11830,11840,11840,11830,3105
20230823,122600,3446452940,11840,11840,11840,11840,1002
20230823,122500,3434589260,11840,11840,11840,11840,211
20230823,122400,3432091020,11840,11850,11850,11830,21030
20230823,122300,3183183650,11850,11850,11850,11850,359
20230823,122200,3178929500,11850,11850,11850,11850,21
20230823,122100,3178680650,11850,11850,11850,11840,191
20230823,122000,3176417700,11850,11840,11850,11840,679
20230823,121900,3168377790,11840,11850,11850,11840,5493
20230823,121800,3103315340,11850,11850,11850,11840,625
20230823,121700,3095910370,11850,11850,11850,11840,2622
20230823,121600,3064865250,11840,11850,11850,11840,1887
20230823,121500,3042517860,11850,11850,11850,11840,237
20230823,121400,3039710290,11850,11840,11850,11840,605
20230823,121300,3032546540,11840,11850,11850,11840,182
20230823,121200,3030390880,11850,11840,11850,11840,491
20230823,121100,3024573420,11840,11850,11850,11840,69
20230823,121000,3023756170,11850,11850,11850,11840,568
20230823,120900,3017029380,11850,11850,11850,11840,5861
20230823,120800,2947577410,11850,11850,11850,11840,296
20230823,120700,2944071090,11850,11850,11850,11850,261
20230823,120600,2940978240,11840,11850,11850,11840,452
20230823,120500,2935624100,11850,11840,11850,11840,420
20230823,120400,2930649400,11850,11850,11850,11850,3604
20230823,120300,2887942000,11840,11850,11850,11840,278
20230823,120200,2884650060,11850,11850,11850,11840,440
20230823,120100,2879439340,11840,11850,11850,11840,469
20230823,120000,2873881790,11850,11840,11850,11840,1474
20230823,115900,2856426770,11850,11850,11850,11850,123
20230823,115800,2854969220,11850,11850,11850,11840,240
20230823,115700,2852125760,11850,11840,11850,11840,886
20230823,115600,2841627540,11850,11850,11850,11840,774
20230823,115500,2832456640,11850,11840,11850,11840,977
20230823,115400,2820879680,11840,11840,11840,11840,578
20230823,115300,2814036160,11850,11840,11850,11840,7193
20230823,115200,2728870940,11850,11850,11850,11840,3288
20230823,115100,2689938410,11850,11850,11850,11850,69
20230823,115000,2689120760,11840,11850,11850,11840,2504
20230823,114900,2659472410,11850,11850,11850,11840,404
20230823,114800,2654686660,11850,11850,11850,11840,183
20230823,114700,2652519110,11840,11850,11850,11840,365
20230823,114600,2648194750,11850,11850,11850,11840,416
20230823,114500,2643266150,11850,11850,11850,11840,676
20230823,114400,2635260650,11850,11850,11850,11840,274
20230823,114300,2632014810,11850,11850,11850,11850,221
20230823,114200,2629395960,11840,11850,11850,11840,509
20230823,114100,2623366800,11850,11850,11850,11840,2674
20230823,114000,2591705950,11850,11850,11850,11840,1140
20230823,113900,2578206950,11850,11850,11850,11840,674
20230823,113800,2570223790,11850,11850,11850,11840,2185
20230823,113700,2544332420,11850,11840,11850,11840,3
20230823,113600,2544296880,11840,11850,11850,11840,89
20230823,113500,2543242720,11840,11850,11850,11840,461
20230823,113400,2537781750,11850,11850,11850,11840,590
20230823,113300,2530790260,11850,11850,11850,11850,559
20230823,113200,2524166110,11840,11850,11850,11840,335
20230823,113100,2520197760,11850,11850,11850,11840,183
20230823,113000,2518030190,11840,11850,11850,11840,369
20230823,112900,2513659540,11850,11840,11850,11840,1142
20230823,112800,2500132720,11840,11850,11850,11840,198
20230823,112700,2497786510,11850,11850,11850,11850,139
20230823,112600,2496139360,11850,11850,11850,11840,1093
20230823,112500,2483191890,11850,11850,11850,11840,2654
20230823,112400,2451751290,11850,11850,11850,11850,126
20230823,112300,2450258190,11850,11850,11850,11840,285
20230823,112200,2446883580,11850,11850,11850,11840,322
20230823,112100,2443068880,11850,11850,11850,11850,302
20230823,112000,2439490180,11850,11840,11850,11840,953
20230823,111900,2428205650,11840,11850,11850,11840,257
20230823,111800,2425160610,11850,11850,11850,11840,946
20230823,111700,2413957860,11850,11850,11860,11840,52969
20230823,111600,1786346170,11850,11850,11850,11850,240
20230823,111500,1783502170,11850,11860,11860,11850,821
20230823,111400,1773767110,11860,11860,11860,11850,214
20230823,111300,1771229960,11860,11850,11860,11850,295
20230823,111200,1767731750,11850,11860,11860,11850,58
20230823,111100,1767043930,11850,11860,11860,11850,2098
20230823,111000,1742163570,11860,11850,11860,11850,3237
20230823,110900,1703773150,11860,11870,11870,11860,14019
20230823,110800,1537507790,11870,11860,11870,11860,3029
20230823,110700,1501583660,11870,11870,11870,11860,104
20230823,110600,1500349340,11860,11870,11870,11860,1792
20230823,110500,1479078750,11870,11860,11870,11860,602
20230823,110400,1471937670,11860,11870,11870,11860,676
20230823,110300,1463919930,11870,11860,11870,11860,303
20230823,110200,1460324770,11870,11870,11870,11860,261
20230823,110100,1457227670,11870,11870,11870,11860,154
20230823,110000,1455400690,11870,11870,11870,11860,99
20230823,105900,1454225610,11860,11860,11870,11860,146
20230823,105800,1452493120,11870,11870,11870,11860,279
20230823,105700,1449182040,11860,11870,11870,11860,519
20230823,105600,1443026600,11870,11870,11870,11860,282
20230823,105500,1439680260,11870,11860,11870,11860,112
20230823,105400,1438350940,11870,11870,11870,11860,706
20230823,105300,1429972350,11860,11870,11870,11860,133
20230823,105200,1428394040,11870,11860,11870,11860,546
20230823,105100,1421918450,11860,11860,11870,11860,122
20230823,105000,1420471400,11860,11860,11870,11860,529
20230823,104900,1414196740,11860,11870,11870,11860,515
20230823,104800,1408088690,11870,11870,11870,11870,34
20230823,104700,1407685110,11870,11860,11870,11860,613
20230823,104600,1400414470,11860,11870,11870,11860,972
20230823,104500,1388882830,11870,11870,11870,11870,152
20230823,104400,1387078590,11870,11870,11870,11860,251
20230823,104300,1384101500,11870,11870,11870,11860,73
20230823,104200,1383235490,11870,11870,11870,11870,287
20230823,104100,1379828800,11870,11860,11870,11860,2037
20230823,104000,1355669910,11860,11870,11870,11860,207
20230823,103900,1353214220,11870,11870,11870,11860,1005
20230823,103800,1341289950,11870,11870,11870,11860,169
20230823,103700,1339284270,11870,11870,11870,11860,497
20230823,103600,1333386280,11870,11870,11870,11860,143
20230823,103500,1331689670,11870,11870,11870,11860,595
20230823,103400,1324632300,11870,11870,11870,11860,1747
20230823,103300,1303896610,11870,11860,11870,11860,323
20230823,103200,1300064450,11860,11870,11870,11860,244
20230823,103100,1297169240,11870,11870,11870,11860,389
20230823,103000,1292552210,11870,11870,11870,11860,467
20230823,102900,1287010350,11870,11860,11870,11860,653
20230823,102800,1279265130,11860,11870,11870,11860,366
20230823,102700,1274923730,11860,11870,11870,11860,724
20230823,102600,1266331660,11860,11870,11870,11860,156
20230823,102500,1264480940,11870,11870,11870,11870,152
20230823,102400,1262676700,11870,11870,11870,11860,153
20230823,102300,1260860990,11870,11860,11870,11860,230
20230823,102200,1258132090,11870,11870,11870,11860,176
20230823,102100,1256043190,11870,11870,11870,11860,156
20230823,102000,1254191870,11870,11860,11870,11860,800
20230823,101900,1244696870,11870,11870,11870,11870,361
20230823,101800,1240411800,11860,11870,11870,11860,328
20230823,101700,1236518940,11870,11870,11870,11860,2141
20230823,101600,1211105280,11870,11870,11870,11860,1274
20230823,101500,1195983980,11870,11870,11870,11860,508
20230823,101400,1189954030,11860,11870,11870,11860,359
20230823,101300,1185693100,11870,11870,11870,11860,640
20230823,101200,1178097300,11870,11870,11870,11870,11
20230823,101100,1177966730,11870,11860,11870,11860,4444
20230823,101000,1125217270,11870,11870,11870,11870,672
20230823,100900,1117240630,11870,11870,11870,11860,653
20230823,100800,1109494040,11870,11870,11870,11860,155
20230823,100700,1107654690,11870,11870,11870,11870,494
20230823,100600,1101790910,11870,11870,11870,11860,1555
20230823,100500,1083335870,11870,11870,11870,11860,231
20230823,100400,1080594320,11860,11870,11870,11860,442
20230823,100300,1075349380,11870,11870,11870,11870,121
20230823,100200,1073913110,11870,11870,11870,11860,289
20230823,100100,1070483690,11860,11870,11870,11860,263
20230823,100000,1067363980,11870,11870,11870,11860,1988
20230823,095900,1043771420,11870,11870,11870,11860,6674
20230823,095800,964615740,11870,11870,11870,11860,424
20230823,095700,959586300,11870,11870,11870,11870,221
20230823,095600,956963030,11870,11870,11870,11870,80
20230823,095500,956013430,11870,11870,11870,11860,920
20230823,095400,945094030,11870,11870,11870,11870,45
20230823,095300,944559880,11870,11880,11880,11870,573
20230823,095200,937753220,11880,11880,11880,11870,1257
20230823,095100,922823870,11880,11880,11880,11870,586
20230823,095000,915862760,11870,11880,11880,11870,407
20230823,094900,911031600,11880,11870,11880,11870,965
20230823,094800,899576850,11870,11880,11880,11870,294
20230823,094700,896085700,11880,11870,11880,11870,68
20230823,094600,895278450,11880,11880,11880,11870,352
20230823,094500,891098620,11880,11880,11880,11870,208
20230823,094400,888629160,11880,11870,11880,11870,588
20230823,094300,881644740,11880,11880,11880,11870,108
20230823,094200,880361740,11870,11870,11880,11870,225
20230823,094100,877690320,11870,11880,11880,11870,85
20230823,094000,876681290,11880,11870,11880,11870,2823
20230823,093900,843172270,11870,11870,11870,11870,1065
20230823,093800,830530720,11870,11870,11870,11860,7945
20230823,093700,736224570,11870,11870,11870,11870,339
20230823,093600,732200640,11870,11860,11870,11860,280
20230823,093500,728877640,11870,11870,11870,11860,316
20230823,093400,725128220,11870,11870,11870,11860,292
20230823,093300,721665040,11870,11870,11870,11870,2191
20230823,093200,695657870,11870,11870,11870,11860,187
20230823,093100,693438330,11870,11860,11870,11850,5843
20230823,093000,624141690,11860,11860,11860,11850,802
20230823,092900,614635050,11860,11860,11860,11850,3564
20230823,092800,572387120,11860,11860,11860,11850,807
20230823,092700,562821460,11860,11860,11860,11860,151
20230823,092600,561030600,11850,11850,11860,11850,342
20230823,092500,556975060,11860,11860,11860,11850,183
20230823,092400,554804770,11850,11850,11860,11850,1631
20230823,092300,535474590,11860,11860,11860,11850,295
20230823,092200,531977390,11860,11860,11860,11860,171
20230823,092100,529949330,11860,11850,11860,11850,1126
20230823,092000,516598510,11860,11860,11860,11850,1026
20230823,091900,504436150,11860,11850,11860,11850,1867
20230823,091800,482294680,11860,11860,11860,11850,1384
20230823,091700,465890440,11850,11860,11860,11850,551
20230823,091600,459356740,11860,11860,11860,11850,555
20230823,091500,452777010,11860,11850,11860,11850,1840
20230823,091400,430971990,11850,11850,11860,11850,274
20230823,091300,427724340,11860,11860,11860,11850,599
20230823,091200,420622670,11850,11860,11860,11850,716
20230823,091100,412137630,11860,11850,11860,11850,2106
20230823,091000,387181520,11850,11860,11860,11850,1336
20230823,090900,371348080,11860,11860,11860,11850,1585
20230823,090800,352563170,11850,11860,11860,11850,250
20230823,090700,349598300,11860,11860,11870,11860,2153
20230823,090600,324061720,11860,11870,11870,11860,4584
20230823,090500,269672050,11870,11870,11870,11860,346
20230823,090400,265565530,11870,11870,11870,11860,786
20230823,090300,256236510,11870,11860,11880,11860,156
20230823,090200,254384790,11860,11850,11860,11850,2439
20230823,090100,225465380,11860,11870,11870,11860,1957
20230823,090000,202254940,11860,11890,11890,11860,17027