KissMeData/000880/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183200,9200426250,24650,24650,24650,24650,25152
20230823,183100,9200426250,24650,24650,24650,24650,0
20230823,183000,9200426250,24650,24650,24650,24650,0
20230823,182900,9200426250,24650,24650,24650,24650,0
20230823,182800,9200426250,24650,24650,24650,24650,0
20230823,182700,9200426250,24650,24650,24650,24650,0
20230823,182600,9200426250,24650,24650,24650,24650,0
20230823,182500,9200426250,24650,24650,24650,24650,0
20230823,182400,9200426250,24650,24650,24650,24650,0
20230823,182300,9200426250,24650,24650,24650,24650,0
20230823,182200,9200426250,24650,24650,24650,24650,0
20230823,182100,9200426250,24650,24650,24650,24650,0
20230823,182000,9200426250,24650,24650,24650,24650,0
20230823,181900,9200426250,24650,24650,24650,24650,0
20230823,181800,9200426250,24650,24650,24650,24650,0
20230823,181700,9200426250,24650,24650,24650,24650,0
20230823,181600,9200426250,24650,24650,24650,24650,0
20230823,181500,9200426250,24650,24650,24650,24650,0
20230823,181400,9200426250,24650,24650,24650,24650,0
20230823,181300,9200426250,24650,24650,24650,24650,0
20230823,181200,9200426250,24650,24650,24650,24650,0
20230823,181100,9200426250,24650,24650,24650,24650,0
20230823,181000,9200426250,24650,24650,24650,24650,0
20230823,180900,9200426250,24650,24650,24650,24650,0
20230823,180800,9200426250,24650,24650,24650,24650,0
20230823,180700,9200426250,24650,24650,24650,24650,0
20230823,180600,9200426250,24650,24650,24650,24650,0
20230823,180500,9200426250,24650,24650,24650,24650,0
20230823,180400,9200426250,24650,24650,24650,24650,0
20230823,180300,9200426250,24650,24650,24650,24650,0
20230823,180200,9200426250,24650,24650,24650,24650,25152
20230823,180100,9200426250,24650,24650,24650,24650,0
20230823,180000,9200426250,24650,24650,24650,24650,0
20230823,175900,9200426250,24650,24650,24650,24650,0
20230823,175800,9200426250,24650,24650,24650,24650,0
20230823,175700,9200426250,24650,24650,24650,24650,0
20230823,175600,9200426250,24650,24650,24650,24650,0
20230823,175500,9200426250,24650,24650,24650,24650,0
20230823,175400,9200426250,24650,24650,24650,24650,0
20230823,175300,9200426250,24650,24650,24650,24650,0
20230823,175200,9200426250,24650,24650,24650,24650,0
20230823,175100,9200426250,24650,24650,24650,24650,0
20230823,175000,9200426250,24650,24650,24650,24650,0
20230823,174900,9200426250,24650,24650,24650,24650,0
20230823,174800,9200426250,24650,24650,24650,24650,0
20230823,174700,9200426250,24650,24650,24650,24650,0
20230823,174600,9200426250,24650,24650,24650,24650,0
20230823,174500,9200426250,24650,24650,24650,24650,0
20230823,174400,9200426250,24650,24650,24650,24650,0
20230823,174300,9200426250,24650,24650,24650,24650,0
20230823,174200,9200426250,24650,24650,24650,24650,0
20230823,174100,9200426250,24650,24650,24650,24650,0
20230823,174000,9200426250,24650,24650,24650,24650,0
20230823,173900,9200426250,24650,24650,24650,24650,0
20230823,173800,9200426250,24650,24650,24650,24650,0
20230823,173700,9200426250,24650,24650,24650,24650,0
20230823,173600,9200426250,24650,24650,24650,24650,0
20230823,173500,9200426250,24650,24650,24650,24650,0
20230823,173400,9200426250,24650,24650,24650,24650,0
20230823,173300,9200426250,24650,24650,24650,24650,0
20230823,173200,9200426250,24650,24650,24650,24650,25152
20230823,173100,9200426250,24650,24650,24650,24650,0
20230823,173000,9200426250,24650,24650,24650,24650,0
20230823,172900,9200426250,24650,24650,24650,24650,0
20230823,172800,9200426250,24650,24650,24650,24650,0
20230823,172700,9200426250,24650,24650,24650,24650,0
20230823,172600,9200426250,24650,24650,24650,24650,0
20230823,172500,9200426250,24650,24650,24650,24650,0
20230823,172400,9200426250,24650,24650,24650,24650,0
20230823,172300,9200426250,24650,24650,24650,24650,0
20230823,172200,9200426250,24650,24650,24650,24650,0
20230823,172100,9200426250,24650,24650,24650,24650,0
20230823,172000,9200426250,24650,24650,24650,24650,0
20230823,171900,9200426250,24650,24650,24650,24650,0
20230823,171800,9200426250,24650,24650,24650,24650,0
20230823,171700,9200426250,24650,24650,24650,24650,0
20230823,171600,9200426250,24650,24650,24650,24650,0
20230823,171500,9200426250,24650,24650,24650,24650,0
20230823,171400,9200426250,24650,24650,24650,24650,0
20230823,171300,9200426250,24650,24650,24650,24650,0
20230823,171200,9200426250,24650,24650,24650,24650,0
20230823,171100,9200426250,24650,24650,24650,24650,0
20230823,171000,9200426250,24650,24650,24650,24650,0
20230823,170900,9200426250,24650,24650,24650,24650,0
20230823,170800,9200426250,24650,24650,24650,24650,0
20230823,170700,9200426250,24650,24650,24650,24650,0
20230823,170600,9200426250,24650,24650,24650,24650,0
20230823,170500,9200426250,24650,24650,24650,24650,0
20230823,170400,9200426250,24650,24650,24650,24650,0
20230823,170300,9200426250,24650,24650,24650,24650,0
20230823,170200,9200426250,24650,24650,24650,24650,25152
20230823,170100,9200426250,24650,24650,24650,24650,0
20230823,170000,9200426250,24650,24650,24650,24650,0
20230823,165900,9200426250,24650,24650,24650,24650,0
20230823,165800,9200426250,24650,24650,24650,24650,0
20230823,165700,9200426250,24650,24650,24650,24650,0
20230823,165600,9200426250,24650,24650,24650,24650,0
20230823,165500,9200426250,24650,24650,24650,24650,0
20230823,165400,9200426250,24650,24650,24650,24650,0
20230823,165300,9200426250,24650,24650,24650,24650,0
20230823,165200,9200426250,24650,24650,24650,24650,0
20230823,165100,9200426250,24650,24650,24650,24650,0
20230823,165000,9200426250,24650,24650,24650,24650,0
20230823,164900,9200426250,24650,24650,24650,24650,0
20230823,164800,9200426250,24650,24650,24650,24650,0
20230823,164700,9200426250,24650,24650,24650,24650,0
20230823,164600,9200426250,24650,24650,24650,24650,0
20230823,164500,9200426250,24650,24650,24650,24650,0
20230823,164400,9200426250,24650,24650,24650,24650,0
20230823,164300,9200426250,24650,24650,24650,24650,0
20230823,164200,9200426250,24650,24650,24650,24650,0
20230823,164100,9200426250,24650,24650,24650,24650,0
20230823,164000,9200426250,24650,24650,24650,24650,0
20230823,163900,9200426250,24650,24650,24650,24650,0
20230823,163800,9200426250,24650,24650,24650,24650,0
20230823,163700,9200426250,24650,24650,24650,24650,0
20230823,163600,9200426250,24650,24650,24650,24650,0
20230823,163500,9200426250,24650,24650,24650,24650,0
20230823,163400,9200426250,24650,24650,24650,24650,0
20230823,163300,9200426250,24650,24650,24650,24650,0
20230823,163200,9200426250,24650,24650,24650,24650,25152
20230823,163100,9200426250,24650,24650,24650,24650,0
20230823,163000,9200426250,24650,24650,24650,24650,0
20230823,162900,9200426250,24650,24650,24650,24650,0
20230823,162800,9200426250,24650,24650,24650,24650,0
20230823,162700,9200426250,24650,24650,24650,24650,0
20230823,162600,9200426250,24650,24650,24650,24650,0
20230823,162500,9200426250,24650,24650,24650,24650,0
20230823,162400,9200426250,24650,24650,24650,24650,0
20230823,162300,9200426250,24650,24650,24650,24650,0
20230823,162200,9200426250,24650,24650,24650,24650,0
20230823,162100,9200426250,24650,24650,24650,24650,0
20230823,162000,9200426250,24650,24650,24650,24650,0
20230823,161900,9200426250,24650,24650,24650,24650,0
20230823,161800,9200426250,24650,24650,24650,24650,0
20230823,161700,9200426250,24650,24650,24650,24650,0
20230823,161600,9200426250,24650,24650,24650,24650,0
20230823,161500,9200426250,24650,24650,24650,24650,0
20230823,161400,9200426250,24650,24650,24650,24650,0
20230823,161300,9200426250,24650,24650,24650,24650,0
20230823,161200,9200426250,24650,24650,24650,24650,0
20230823,161100,9200426250,24650,24650,24650,24650,0
20230823,161000,9200426250,24650,24650,24650,24650,0
20230823,160900,9200426250,24650,24650,24650,24650,0
20230823,160800,9200426250,24650,24650,24650,24650,0
20230823,160700,9200426250,24650,24650,24650,24650,0
20230823,160600,9200426250,24650,24650,24650,24650,0
20230823,160500,9200426250,24650,24650,24650,24650,0
20230823,160400,9200426250,24650,24650,24650,24650,0
20230823,160300,9200426250,24650,24650,24650,24650,0
20230823,160200,9200426250,24650,24650,24650,24650,25152
20230823,160100,9200426250,24650,24650,24650,24650,0
20230823,160000,9200426250,24650,24650,24650,24650,0
20230823,155900,9200426250,24650,24650,24650,24650,0
20230823,155800,9200426250,24650,24650,24650,24650,0
20230823,155700,9200426250,24650,24650,24650,24650,0
20230823,155600,9200426250,24650,24650,24650,24650,0
20230823,155500,9200426250,24650,24650,24650,24650,0
20230823,155400,9200426250,24650,24650,24650,24650,0
20230823,155300,9200426250,24650,24650,24650,24650,0
20230823,155200,9200426250,24650,24650,24650,24650,0
20230823,155100,9200426250,24650,24650,24650,24650,0
20230823,155000,9200426250,24650,24650,24650,24650,0
20230823,154900,9200426250,24650,24650,24650,24650,0
20230823,154800,9200426250,24650,24650,24650,24650,0
20230823,154700,9200426250,24650,24650,24650,24650,0
20230823,154600,9200426250,24650,24650,24650,24650,0
20230823,154500,9200426250,24650,24650,24650,24650,0
20230823,154400,9200426250,24650,24650,24650,24650,0
20230823,154300,9200426250,24650,24650,24650,24650,0
20230823,154200,9200426250,24650,24650,24650,24650,0
20230823,154100,9200426250,24650,24650,24650,24650,0
20230823,154000,9200426250,24650,24650,24650,24650,0
20230823,153900,9200426250,24650,24650,24650,24650,0
20230823,153800,9200426250,24650,24650,24650,24650,0
20230823,153700,9200426250,24650,24650,24650,24650,0
20230823,153600,9200426250,24650,24650,24650,24650,0
20230823,153500,9200426250,24650,24650,24650,24650,0
20230823,153400,9200426250,24650,24650,24650,24650,0
20230823,153300,9200426250,24650,24650,24650,24650,0
20230823,153200,9200426250,24650,24650,24650,24650,25152
20230823,153100,9200426250,24650,24650,24650,24650,0
20230823,153000,9200426250,24650,24650,24650,24650,25152
20230823,152900,8580429450,24750,24750,24750,24750,0
20230823,152800,8580429450,24750,24750,24750,24750,0
20230823,152700,8580429450,24750,24750,24750,24750,0
20230823,152600,8580429450,24750,24750,24750,24750,0
20230823,152500,8580429450,24750,24750,24750,24750,0
20230823,152400,8580429450,24750,24750,24750,24750,0
20230823,152300,8580429450,24750,24750,24750,24750,0
20230823,152200,8580429450,24750,24750,24750,24750,0
20230823,152100,8580429450,24750,24750,24750,24750,0
20230823,152000,8580429450,24750,24750,24750,24750,0
20230823,151900,8580429450,24750,24700,24750,24700,1547
20230823,151800,8542209800,24700,24700,24750,24700,678
20230823,151700,8525459900,24750,24700,24750,24700,665
20230823,151600,8509034200,24700,24700,24700,24700,1139
20230823,151500,8480900900,24700,24650,24750,24650,4962
20230823,151400,8358350850,24650,24650,24700,24650,1216
20230823,151300,8328373600,24650,24650,24700,24650,659
20230823,151200,8312123550,24650,24700,24700,24650,669
20230823,151100,8295623250,24700,24700,24700,24650,634
20230823,151000,8279980950,24700,24700,24700,24650,577
20230823,150900,8265745850,24650,24700,24700,24650,422
20230823,150800,8255336450,24700,24650,24700,24650,467
20230823,150700,8243819650,24650,24650,24700,24650,312
20230823,150600,8236127350,24700,24650,24700,24650,519
20230823,150500,8223308150,24700,24700,24700,24650,1720
20230823,150400,8180829600,24700,24650,24700,24650,144
20230823,150300,8177274100,24650,24700,24700,24650,1164
20230823,150200,8148531000,24700,24700,24750,24700,754
20230823,150100,8129907100,24700,24700,24750,24700,86
20230823,150000,8127782650,24750,24750,24750,24700,196
20230823,145900,8122932950,24750,24750,24750,24700,1794
20230823,145800,8078540750,24700,24700,24700,24700,168
20230823,145700,8074391150,24750,24700,24750,24700,143
20230823,145600,8070852500,24700,24650,24700,24650,6862
20230823,145500,7901373700,24650,24650,24650,24650,472
20230823,145400,7889738900,24650,24650,24700,24650,480
20230823,145300,7877905100,24650,24650,24650,24650,246
20230823,145200,7871841200,24650,24650,24650,24650,387
20230823,145100,7862301650,24650,24650,24700,24650,540
20230823,145000,7848988850,24650,24700,24700,24650,882
20230823,144900,7827244950,24650,24700,24700,24650,276
20230823,144800,7820439700,24650,24650,24700,24650,534
20230823,144700,7807265500,24700,24700,24700,24650,4
20230823,144600,7807166750,24650,24700,24700,24600,305
20230823,144500,7799639950,24600,24650,24650,24600,1657
20230823,144400,7758797500,24650,24650,24700,24600,2574
20230823,144300,7695346150,24650,24700,24700,24650,133
20230823,144200,7692063650,24650,24650,24700,24650,790
20230823,144100,7672558700,24650,24650,24650,24650,327
20230823,144000,7664498150,24650,24650,24700,24650,413
20230823,143900,7654315850,24650,24650,24700,24650,376
20230823,143800,7645045100,24650,24650,24700,24650,328
20230823,143700,7636957850,24650,24650,24700,24650,331
20230823,143600,7628798450,24650,24650,24700,24650,340
20230823,143500,7620415100,24650,24650,24700,24650,278
20230823,143400,7613560650,24650,24650,24700,24650,139
20230823,143300,7610134200,24650,24700,24700,24650,139
20230823,143200,7606705550,24650,24700,24700,24650,291
20230823,143100,7599525250,24700,24650,24700,24650,358
20230823,143000,7590685550,24650,24700,24700,24650,79
20230823,142900,7588734400,24700,24650,24700,24650,427
20230823,142800,7578198750,24650,24650,24650,24650,253
20230823,142700,7571962300,24650,24700,24700,24650,42
20230823,142600,7570925050,24700,24700,24700,24650,187
20230823,142500,7566306250,24700,24650,24750,24650,6147
20230823,142400,7414372250,24600,24650,24700,24600,8103
20230823,142300,7214636800,24650,24700,24700,24650,105
20230823,142200,7212046050,24650,24650,24650,24650,215
20230823,142100,7206746300,24700,24650,24700,24650,87
20230823,142000,7204599950,24650,24650,24700,24650,282
20230823,141900,7197648150,24650,24650,24700,24650,204
20230823,141800,7192615000,24650,24650,24700,24650,265
20230823,141700,7186082650,24700,24650,24700,24650,597
20230823,141600,7171365950,24650,24650,24700,24650,140
20230823,141500,7167910800,24700,24650,24700,24600,16210
20230823,141400,6768353350,24650,24650,24700,24650,581
20230823,141300,6754031650,24650,24700,24700,24650,1538
20230823,141200,6716115750,24650,24650,24700,24650,1729
20230823,141100,6673431450,24650,24650,24700,24650,378
20230823,141000,6664111950,24650,24700,24700,24650,229
20230823,140900,6658467050,24650,24650,24700,24650,456
20230823,140800,6647223050,24650,24650,24700,24650,288
20230823,140700,6640122050,24650,24700,24700,24650,4
20230823,140600,6640023300,24700,24650,24700,24650,2762
20230823,140500,6571818800,24650,24650,24700,24650,480
20230823,140400,6559984850,24650,24650,24650,24650,355
20230823,140300,6551234100,24650,24700,24700,24650,383
20230823,140200,6541789000,24650,24650,24650,24650,282
20230823,140100,6534837700,24650,24650,24700,24650,1240
20230823,140000,6504217400,24650,24650,24700,24650,369
20230823,135900,6495119500,24650,24650,24700,24650,221
20230823,135800,6489669350,24650,24650,24700,24650,422
20230823,135700,6479266750,24650,24650,24700,24650,236
20230823,135600,6473447200,24650,24700,24700,24650,278
20230823,135500,6466591650,24650,24650,24700,24650,320
20230823,135400,6458703500,24650,24700,24700,24650,398
20230823,135300,6448890800,24650,24650,24700,24650,487
20230823,135200,6436872950,24700,24650,24700,24650,1117
20230823,135100,6409306950,24700,24650,24700,24650,357
20230823,135000,6400504150,24650,24650,24700,24650,301
20230823,134900,6393084100,24650,24650,24700,24650,471
20230823,134800,6381469450,24650,24650,24700,24650,421
20230823,134700,6371091450,24650,24650,24700,24650,462
20230823,134600,6359702750,24650,24650,24700,24650,439
20230823,134500,6348877000,24650,24650,24700,24650,391
20230823,134400,6339238350,24650,24650,24700,24650,266
20230823,134300,6332678600,24650,24700,24700,24650,265
20230823,134200,6326143350,24700,24700,24700,24650,883
20230823,134100,6304342200,24650,24700,24700,24650,1083
20230823,134000,6277601850,24700,24700,24700,24650,118
20230823,133900,6274692750,24700,24700,24700,24650,820
20230823,133800,6254449200,24700,24700,24750,24650,1687
20230823,133700,6212781650,24700,24700,24750,24700,292
20230823,133600,6205568900,24700,24750,24750,24700,762
20230823,133500,6186724800,24750,24700,24750,24700,210
20230823,133400,6181535900,24750,24700,24750,24700,231
20230823,133300,6175829850,24750,24750,24750,24700,258
20230823,133200,6169450450,24750,24700,24750,24700,857
20230823,133100,6148247200,24700,24750,24750,24700,189
20230823,133000,6143578000,24750,24700,24750,24700,214
20230823,132900,6138287900,24700,24750,24750,24700,288
20230823,132800,6131171750,24750,24700,24750,24700,76
20230823,132700,6129293800,24750,24700,24750,24700,272
20230823,132600,6122573000,24750,24750,24750,24700,358
20230823,132500,6113718050,24750,24700,24750,24700,973
20230823,132400,6089655250,24700,24700,24750,24700,838
20230823,132300,6068956500,24700,24700,24750,24700,297
20230823,132200,6061620450,24750,24700,24750,24700,248
20230823,132100,6055489900,24750,24700,24750,24700,76
20230823,132000,6053611700,24750,24750,24750,24700,104
20230823,131900,6051040450,24750,24700,24750,24700,4316
20230823,131800,5944428400,24700,24650,24700,24650,222
20230823,131700,5938955150,24650,24700,24700,24650,203
20230823,131600,5933944000,24650,24700,24700,24650,354
20230823,131500,5925215450,24700,24700,24700,24650,66
20230823,131400,5923588250,24650,24650,24700,24650,105
20230823,131300,5920998000,24700,24700,24700,24650,158
20230823,131200,5917101100,24700,24650,24700,24650,239
20230823,131100,5911207250,24700,24700,24700,24650,550
20230823,131000,5897640100,24650,24650,24700,24650,170
20230823,130900,5893449400,24700,24700,24700,24650,200
20230823,130800,5888515700,24700,24650,24700,24650,148
20230823,130700,5884865500,24700,24700,24700,24650,143
20230823,130600,5881340250,24650,24700,24700,24650,661
20230823,130500,5865023300,24700,24700,24700,24650,1353
20230823,130400,5831671450,24650,24650,24700,24650,113
20230823,130300,5828885850,24700,24700,24700,24650,246
20230823,130200,5822809800,24700,24650,24700,24650,542
20230823,130100,5809447000,24650,24650,24650,24600,17546
20230823,130000,5376954900,24650,24650,24650,24600,121
20230823,125900,5373975900,24600,24650,24650,24600,273
20230823,125800,5367257500,24650,24650,24650,24600,275
20230823,125700,5360490250,24600,24650,24650,24600,452
20230823,125600,5349354450,24650,24650,24650,24600,510
20230823,125500,5336807650,24650,24600,24650,24600,839
20230823,125400,5316159100,24650,24650,24650,24600,323
20230823,125300,5308211750,24650,24600,24650,24600,344
20230823,125200,5299736050,24650,24600,24650,24600,494
20230823,125100,5287564550,24600,24600,24650,24600,297
20230823,125000,5280258050,24600,24650,24650,24600,343
20230823,124900,5271813800,24650,24650,24650,24600,213
20230823,124800,5266566200,24650,24650,24650,24650,1374
20230823,124700,5232697100,24650,24650,24650,24600,1573
20230823,124600,5193925600,24650,24600,24650,24600,2802
20230823,124500,5124857950,24600,24600,24650,24600,364
20230823,124400,5115901200,24600,24600,24650,24600,1111
20230823,124300,5088568700,24650,24600,24650,24600,270
20230823,124200,5081925250,24600,24600,24650,24600,826
20230823,124100,5061602750,24600,24600,24650,24600,304
20230823,124000,5054115050,24650,24650,24650,24600,292
20230823,123900,5046923300,24600,24600,24650,24600,498
20230823,123800,5034665100,24650,24600,24650,24600,1127
20230823,123700,5006916150,24650,24650,24650,24600,251
20230823,123600,5000735800,24650,24600,24650,24600,372
20230823,123500,4991572850,24650,24600,24650,24600,503
20230823,123400,4979181750,24600,24650,24650,24600,187
20230823,123300,4974581250,24650,24600,24650,24600,435
20230823,123200,4963874700,24600,24650,24650,24600,148
20230823,123100,4960229000,24600,24650,24650,24600,297
20230823,123000,4952920950,24600,24600,24650,24600,991
20230823,122900,4928540550,24600,24600,24650,24600,157
20230823,122800,4924674800,24600,24650,24650,24600,214
20230823,122700,4919408200,24600,24600,24650,24600,126
20230823,122600,4916308250,24600,24600,24600,24600,14
20230823,122500,4915963850,24600,24600,24650,24600,294
20230823,122400,4908727250,24600,24600,24600,24600,462
20230823,122300,4897362050,24600,24600,24600,24600,103
20230823,122200,4894828250,24650,24600,24650,24600,390
20230823,122100,4885228150,24600,24600,24650,24600,237
20230823,122000,4879396700,24600,24600,24650,24600,298
20230823,121900,4872057550,24600,24600,24650,24600,385
20230823,121800,4862581700,24600,24600,24650,24600,683
20230823,121700,4845775150,24600,24650,24650,24600,316
20230823,121600,4837997650,24600,24650,24650,24600,187
20230823,121500,4833394900,24650,24600,24650,24600,240
20230823,121400,4827488500,24600,24650,24650,24600,412
20230823,121300,4817350250,24650,24600,24650,24600,555
20230823,121200,4803687200,24600,24650,24650,24600,360
20230823,121100,4794827050,24600,24600,24600,24600,185
20230823,121000,4790276050,24600,24600,24650,24600,1171
20230823,120900,4761459250,24600,24600,24650,24600,609
20230823,120800,4746456250,24650,24600,24650,24600,187
20230823,120700,4741853650,24600,24600,24650,24600,73
20230823,120600,4740057750,24600,24650,24650,24600,799
20230823,120500,4720380450,24600,24600,24650,24600,813
20230823,120400,4700372900,24600,24600,24600,24600,212
20230823,120300,4695157700,24600,24600,24650,24600,185
20230823,120200,4690600750,24650,24600,24650,24600,289
20230823,120100,4683484000,24600,24650,24650,24600,1340
20230823,120000,4650516300,24650,24600,24650,24600,199
20230823,115900,4645620800,24600,24600,24650,24600,248
20230823,115800,4639517350,24600,24650,24650,24600,301
20230823,115700,4632108200,24600,24600,24650,24600,142
20230823,115600,4628613450,24600,24650,24650,24600,58
20230823,115500,4627185400,24600,24600,24650,24600,280
20230823,115400,4620287100,24600,24650,24650,24600,171
20230823,115300,4616076700,24650,24650,24650,24600,448
20230823,115200,4605044000,24600,24650,24650,24600,116
20230823,115100,4602187650,24600,24600,24650,24600,122
20230823,115000,4599186350,24600,24650,24650,24600,521
20230823,114900,4586352950,24600,24650,24650,24600,233
20230823,114800,4580614550,24650,24650,24650,24600,353
20230823,114700,4571913350,24650,24650,24650,24600,3035
20230823,114600,4497109750,24650,24650,24700,24650,134
20230823,114500,4493805550,24650,24700,24700,24650,186
20230823,114400,4489215850,24700,24650,24700,24650,334
20230823,114300,4480975000,24700,24650,24700,24650,70
20230823,114200,4479249100,24650,24700,24700,24650,86
20230823,114100,4477125100,24650,24650,24650,24650,127
20230823,114000,4473994550,24650,24650,24650,24650,4
20230823,113900,4473895950,24650,24650,24700,24650,39
20230823,113800,4472932900,24700,24650,24700,24650,345
20230823,113700,4464421150,24700,24650,24700,24650,452
20230823,113600,4453267650,24650,24650,24650,24650,1874
20230823,113500,4407073550,24650,24650,24650,24600,7113
20230823,113400,4231741000,24650,24650,24650,24600,421
20230823,113300,4221377500,24600,24650,24650,24600,699
20230823,113200,4204156600,24650,24650,24650,24600,358
20230823,113100,4195331950,24650,24650,24650,24600,657
20230823,113000,4179143100,24650,24650,24650,24600,275
20230823,112900,4172367200,24650,24650,24650,24600,470
20230823,112800,4160781800,24650,24600,24650,24600,5086
20230823,112700,4035420300,24600,24650,24650,24600,121
20230823,112600,4032443250,24600,24600,24650,24600,462
20230823,112500,4021066150,24600,24600,24650,24600,1184
20230823,112400,3991884650,24650,24600,24650,24600,1652
20230823,112300,3951174150,24650,24650,24650,24600,732
20230823,112200,3933141900,24650,24650,24650,24600,655
20230823,112100,3916999400,24650,24600,24650,24600,423
20230823,112000,3906585850,24600,24650,24650,24600,814
20230823,111900,3886528050,24600,24600,24650,24600,512
20230823,111800,3873922800,24600,24650,24650,24600,366
20230823,111700,3864916750,24650,24600,24650,24600,462
20230823,111600,3853546100,24650,24650,24650,24600,385
20230823,111500,3844069650,24650,24650,24650,24600,327
20230823,111400,3836020300,24600,24600,24600,24600,22
20230823,111300,3835479100,24650,24650,24650,24600,1314
20230823,111200,3803099200,24650,24600,24650,24600,365
20230823,111100,3794115400,24650,24600,24650,24600,345
20230823,111000,3785619550,24600,24650,24650,24600,769
20230823,110900,3766698600,24650,24650,24650,24600,1802
20230823,110800,3722291600,24650,24600,24650,24600,535
20230823,110700,3709117850,24650,24600,24650,24600,271
20230823,110600,3702449250,24600,24650,24650,24600,659
20230823,110500,3686212700,24600,24650,24650,24600,1393
20230823,110400,3651938700,24650,24600,24650,24600,1556
20230823,110300,3613590350,24600,24600,24600,24600,116
20230823,110200,3610736750,24600,24650,24650,24600,289
20230823,110100,3603612950,24650,24650,24650,24600,778
20230823,110000,3584435300,24600,24600,24650,24600,863
20230823,105900,3563170750,24650,24650,24650,24600,391
20230823,105800,3553538500,24600,24600,24650,24600,233
20230823,105700,3547801600,24650,24650,24650,24600,119
20230823,105600,3544874050,24600,24650,24650,24600,156
20230823,105500,3541033600,24650,24600,24650,24600,310
20230823,105400,3533395100,24650,24650,24650,24650,1802
20230823,105300,3488975800,24650,24600,24650,24600,1468
20230823,105200,3452795650,24600,24650,24650,24600,441
20230823,105100,3441933300,24650,24650,24650,24600,4914
20230823,105000,3320805000,24650,24700,24700,24650,635
20230823,104900,3305135450,24650,24650,24650,24650,886
20230823,104800,3283295550,24650,24700,24700,24650,441
20230823,104700,3272417800,24700,24650,24700,24650,426
20230823,104600,3261916500,24700,24700,24700,24650,462
20230823,104500,3250522400,24650,24650,24700,24650,364
20230823,104400,3241540050,24700,24700,24700,24650,3687
20230823,104300,3150473550,24700,24650,24700,24650,229
20230823,104200,3144824100,24700,24650,24700,24650,174
20230823,104100,3140531900,24650,24650,24700,24650,192
20230823,104000,3135796750,24700,24700,24700,24650,191
20230823,103900,3131086750,24700,24650,24700,24650,120
20230823,103800,3128128150,24650,24650,24700,24650,633
20230823,103700,3112520150,24700,24650,24700,24650,1464
20230823,103600,3076362200,24700,24650,24700,24650,1599
20230823,103500,3036883850,24650,24700,24700,24650,1012
20230823,103400,3011935650,24650,24700,24700,24650,757
20230823,103300,2993253700,24650,24700,24700,24650,271
20230823,103200,2986560100,24700,24650,24700,24650,269
20230823,103100,2979927250,24700,24700,24750,24650,2134
20230823,103000,2927217450,24700,24700,24700,24700,361
20230823,102900,2918300750,24700,24700,24750,24700,254
20230823,102800,2912024800,24700,24700,24750,24700,117
20230823,102700,2909129900,24700,24700,24700,24700,114
20230823,102600,2906314100,24700,24700,24750,24700,1274
20230823,102500,2874844500,24700,24750,24750,24700,278
20230823,102400,2867969500,24700,24750,24750,24700,2135
20230823,102300,2815128300,24750,24750,24750,24750,185
20230823,102200,2810549550,24700,24650,24700,24650,2884
20230823,102100,2739325900,24650,24700,24700,24650,3185
20230823,102000,2660667500,24700,24700,24750,24700,447
20230823,101900,2649621800,24700,24700,24750,24700,86
20230823,101800,2647497550,24700,24750,24750,24700,449
20230823,101700,2636397400,24750,24700,24750,24700,288
20230823,101600,2629283450,24700,24700,24750,24700,182
20230823,101500,2624785950,24750,24700,24750,24700,98
20230823,101400,2622363300,24750,24700,24750,24700,315
20230823,101300,2614579750,24700,24750,24750,24700,207
20230823,101200,2609464950,24700,24700,24700,24700,354
20230823,101100,2600721150,24700,24700,24750,24700,221
20230823,101000,2595259600,24700,24750,24750,24700,258
20230823,100900,2588878400,24700,24750,24750,24700,93
20230823,100800,2586580800,24700,24650,24700,24650,9011
20230823,100700,2364012100,24650,24650,24700,24650,283
20230823,100600,2357034200,24650,24650,24700,24650,392
20230823,100500,2347365500,24650,24650,24700,24650,1134
20230823,100400,2319411350,24650,24650,24700,24650,606
20230823,100300,2304468950,24650,24700,24700,24650,191
20230823,100200,2299760450,24650,24650,24700,24650,779
20230823,100100,2280531250,24700,24650,24700,24650,116
20230823,100000,2277667100,24650,24700,24700,24650,678
20230823,095900,2260954000,24700,24650,24700,24650,261
20230823,095800,2254517700,24650,24650,24700,24650,284
20230823,095700,2247514600,24650,24650,24700,24650,662
20230823,095600,2231193700,24700,24700,24700,24650,681
20230823,095500,2214403150,24700,24650,24700,24650,321
20230823,095400,2206487250,24700,24700,24700,24650,154
20230823,095300,2202686500,24650,24650,24700,24650,261
20230823,095200,2196250350,24700,24700,24700,24650,274
20230823,095100,2189486600,24700,24650,24700,24650,496
20230823,095000,2177243800,24700,24700,24700,24700,2158
20230823,094900,2123941200,24750,24700,24750,24700,289
20230823,094800,2116802700,24700,24750,24750,24700,185
20230823,094700,2112229000,24700,24700,24750,24700,292
20230823,094600,2105016400,24700,24700,24750,24700,2091
20230823,094500,2053363150,24700,24650,24700,24650,2452
20230823,094400,1992811850,24650,24700,24700,24650,4433
20230823,094300,1883535750,24650,24650,24700,24650,588
20230823,094200,1869038700,24650,24700,24700,24650,723
20230823,094100,1851201350,24650,24650,24700,24650,603
20230823,094000,1836334900,24700,24700,24700,24650,783
20230823,093900,1817020800,24700,24700,24750,24650,4318
20230823,093800,1710371250,24750,24700,24750,24700,967
20230823,093700,1686460550,24700,24700,24750,24700,808
20230823,093600,1666484000,24700,24750,24800,24700,2443
20230823,093500,1606024350,24800,24800,24850,24750,1804
20230823,093400,1561285150,24800,24800,24850,24800,237
20230823,093300,1555405200,24800,24850,24850,24800,301
20230823,093200,1547932350,24850,24800,24850,24800,409
20230823,093100,1537788300,24800,24750,24800,24750,1817
20230823,093000,1492728200,24750,24800,24800,24750,2186
20230823,092900,1438515950,24750,24800,24800,24750,2780
20230823,092800,1369626250,24800,24800,24850,24800,665
20230823,092700,1353118550,24850,24800,24850,24800,721
20230823,092600,1335225400,24800,24800,24800,24800,954
20230823,092500,1311566200,24850,24900,24900,24800,4373
20230823,092400,1202961900,24900,24900,24950,24900,5592
20230823,092300,1063721050,24900,24900,24900,24850,316
20230823,092200,1055852800,24900,24900,24900,24900,225
20230823,092100,1050250300,24900,24900,24900,24900,68
20230823,092000,1048557100,24850,24900,24900,24850,1862
20230823,091900,1002274800,24900,24800,24900,24800,4706
20230823,091800,885442950,24800,24850,24850,24800,4877
20230823,091700,764486800,24850,24850,24850,24800,134
20230823,091600,761157000,24800,24950,24950,24800,4080
20230823,091500,659712150,24900,24950,24950,24900,860
20230823,091400,638292900,24950,25000,25000,24900,842
20230823,091300,617292500,24950,24900,24950,24900,1461
20230823,091200,580852500,24950,24950,24950,24900,1908
20230823,091100,533248200,24950,24950,24950,24950,5739
20230823,091000,390060150,24900,24950,24950,24900,442
20230823,090900,379038000,24900,24950,24950,24900,353
20230823,090800,370240800,24900,24850,24950,24850,819
20230823,090700,349847650,24850,24850,24900,24850,1066
20230823,090600,323317750,24800,24800,24850,24800,2546
20230823,090500,260168950,24800,24750,24800,24750,866
20230823,090400,238704450,24750,24800,24800,24750,1151
20230823,090300,210215950,24800,24800,24800,24750,1790
20230823,090200,165851350,24800,24800,24850,24800,1652
20230823,090100,124816800,24800,24850,24850,24800,691
20230823,090000,107673350,24850,24800,24900,24800,4191