KissMeData/000880/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183200,6019073350,24750,24750,24750,24750,13613
20230824,183100,6019073350,24750,24750,24750,24750,0
20230824,183000,6019073350,24750,24750,24750,24750,0
20230824,182900,6019073350,24750,24750,24750,24750,0
20230824,182800,6019073350,24750,24750,24750,24750,0
20230824,182700,6019073350,24750,24750,24750,24750,0
20230824,182600,6019073350,24750,24750,24750,24750,0
20230824,182500,6019073350,24750,24750,24750,24750,0
20230824,182400,6019073350,24750,24750,24750,24750,0
20230824,182300,6019073350,24750,24750,24750,24750,0
20230824,182200,6019073350,24750,24750,24750,24750,0
20230824,182100,6019073350,24750,24750,24750,24750,0
20230824,182000,6019073350,24750,24750,24750,24750,0
20230824,181900,6019073350,24750,24750,24750,24750,0
20230824,181800,6019073350,24750,24750,24750,24750,0
20230824,181700,6019073350,24750,24750,24750,24750,0
20230824,181600,6019073350,24750,24750,24750,24750,0
20230824,181500,6019073350,24750,24750,24750,24750,0
20230824,181400,6019073350,24750,24750,24750,24750,0
20230824,181300,6019073350,24750,24750,24750,24750,0
20230824,181200,6019073350,24750,24750,24750,24750,0
20230824,181100,6019073350,24750,24750,24750,24750,0
20230824,181000,6019073350,24750,24750,24750,24750,0
20230824,180900,6019073350,24750,24750,24750,24750,0
20230824,180800,6019073350,24750,24750,24750,24750,0
20230824,180700,6019073350,24750,24750,24750,24750,0
20230824,180600,6019073350,24750,24750,24750,24750,0
20230824,180500,6019073350,24750,24750,24750,24750,0
20230824,180400,6019073350,24750,24750,24750,24750,0
20230824,180300,6019073350,24750,24750,24750,24750,0
20230824,180200,6019073350,24750,24750,24750,24750,13613
20230824,180100,6019073350,24750,24750,24750,24750,0
20230824,180000,6019073350,24750,24750,24750,24750,0
20230824,175900,6019073350,24750,24750,24750,24750,0
20230824,175800,6019073350,24750,24750,24750,24750,0
20230824,175700,6019073350,24750,24750,24750,24750,0
20230824,175600,6019073350,24750,24750,24750,24750,0
20230824,175500,6019073350,24750,24750,24750,24750,0
20230824,175400,6019073350,24750,24750,24750,24750,0
20230824,175300,6019073350,24750,24750,24750,24750,0
20230824,175200,6019073350,24750,24750,24750,24750,0
20230824,175100,6019073350,24750,24750,24750,24750,0
20230824,175000,6019073350,24750,24750,24750,24750,0
20230824,174900,6019073350,24750,24750,24750,24750,0
20230824,174800,6019073350,24750,24750,24750,24750,0
20230824,174700,6019073350,24750,24750,24750,24750,0
20230824,174600,6019073350,24750,24750,24750,24750,0
20230824,174500,6019073350,24750,24750,24750,24750,0
20230824,174400,6019073350,24750,24750,24750,24750,0
20230824,174300,6019073350,24750,24750,24750,24750,0
20230824,174200,6019073350,24750,24750,24750,24750,0
20230824,174100,6019073350,24750,24750,24750,24750,0
20230824,174000,6019073350,24750,24750,24750,24750,0
20230824,173900,6019073350,24750,24750,24750,24750,0
20230824,173800,6019073350,24750,24750,24750,24750,0
20230824,173700,6019073350,24750,24750,24750,24750,0
20230824,173600,6019073350,24750,24750,24750,24750,0
20230824,173500,6019073350,24750,24750,24750,24750,0
20230824,173400,6019073350,24750,24750,24750,24750,0
20230824,173300,6019073350,24750,24750,24750,24750,0
20230824,173200,6019073350,24750,24750,24750,24750,13613
20230824,173100,6019073350,24750,24750,24750,24750,0
20230824,173000,6019073350,24750,24750,24750,24750,0
20230824,172900,6019073350,24750,24750,24750,24750,0
20230824,172800,6019073350,24750,24750,24750,24750,0
20230824,172700,6019073350,24750,24750,24750,24750,0
20230824,172600,6019073350,24750,24750,24750,24750,0
20230824,172500,6019073350,24750,24750,24750,24750,0
20230824,172400,6019073350,24750,24750,24750,24750,0
20230824,172300,6019073350,24750,24750,24750,24750,0
20230824,172200,6019073350,24750,24750,24750,24750,0
20230824,172100,6019073350,24750,24750,24750,24750,0
20230824,172000,6019073350,24750,24750,24750,24750,0
20230824,171900,6019073350,24750,24750,24750,24750,0
20230824,171800,6019073350,24750,24750,24750,24750,0
20230824,171700,6019073350,24750,24750,24750,24750,0
20230824,171600,6019073350,24750,24750,24750,24750,0
20230824,171500,6019073350,24750,24750,24750,24750,0
20230824,171400,6019073350,24750,24750,24750,24750,0
20230824,171300,6019073350,24750,24750,24750,24750,0
20230824,171200,6019073350,24750,24750,24750,24750,0
20230824,171100,6019073350,24750,24750,24750,24750,0
20230824,171000,6019073350,24750,24750,24750,24750,0
20230824,170900,6019073350,24750,24750,24750,24750,0
20230824,170800,6019073350,24750,24750,24750,24750,0
20230824,170700,6019073350,24750,24750,24750,24750,0
20230824,170600,6019073350,24750,24750,24750,24750,0
20230824,170500,6019073350,24750,24750,24750,24750,0
20230824,170400,6019073350,24750,24750,24750,24750,0
20230824,170300,6019073350,24750,24750,24750,24750,0
20230824,170200,6019073350,24750,24750,24750,24750,13613
20230824,170100,6019073350,24750,24750,24750,24750,0
20230824,170000,6019073350,24750,24750,24750,24750,0
20230824,165900,6019073350,24750,24750,24750,24750,0
20230824,165800,6019073350,24750,24750,24750,24750,0
20230824,165700,6019073350,24750,24750,24750,24750,0
20230824,165600,6019073350,24750,24750,24750,24750,0
20230824,165500,6019073350,24750,24750,24750,24750,0
20230824,165400,6019073350,24750,24750,24750,24750,0
20230824,165300,6019073350,24750,24750,24750,24750,0
20230824,165200,6019073350,24750,24750,24750,24750,0
20230824,165100,6019073350,24750,24750,24750,24750,0
20230824,165000,6019073350,24750,24750,24750,24750,0
20230824,164900,6019073350,24750,24750,24750,24750,0
20230824,164800,6019073350,24750,24750,24750,24750,0
20230824,164700,6019073350,24750,24750,24750,24750,0
20230824,164600,6019073350,24750,24750,24750,24750,0
20230824,164500,6019073350,24750,24750,24750,24750,0
20230824,164400,6019073350,24750,24750,24750,24750,0
20230824,164300,6019073350,24750,24750,24750,24750,0
20230824,164200,6019073350,24750,24750,24750,24750,0
20230824,164100,6019073350,24750,24750,24750,24750,0
20230824,164000,6019073350,24750,24750,24750,24750,0
20230824,163900,6019073350,24750,24750,24750,24750,0
20230824,163800,6019073350,24750,24750,24750,24750,0
20230824,163700,6019073350,24750,24750,24750,24750,0
20230824,163600,6019073350,24750,24750,24750,24750,0
20230824,163500,6019073350,24750,24750,24750,24750,0
20230824,163400,6019073350,24750,24750,24750,24750,0
20230824,163300,6019073350,24750,24750,24750,24750,0
20230824,163200,6019073350,24750,24750,24750,24750,13613
20230824,163100,6019073350,24750,24750,24750,24750,0
20230824,163000,6019073350,24750,24750,24750,24750,0
20230824,162900,6019073350,24750,24750,24750,24750,0
20230824,162800,6019073350,24750,24750,24750,24750,0
20230824,162700,6019073350,24750,24750,24750,24750,0
20230824,162600,6019073350,24750,24750,24750,24750,0
20230824,162500,6019073350,24750,24750,24750,24750,0
20230824,162400,6019073350,24750,24750,24750,24750,0
20230824,162300,6019073350,24750,24750,24750,24750,0
20230824,162200,6019073350,24750,24750,24750,24750,0
20230824,162100,6019073350,24750,24750,24750,24750,0
20230824,162000,6019073350,24750,24750,24750,24750,0
20230824,161900,6019073350,24750,24750,24750,24750,0
20230824,161800,6019073350,24750,24750,24750,24750,0
20230824,161700,6019073350,24750,24750,24750,24750,0
20230824,161600,6019073350,24750,24750,24750,24750,0
20230824,161500,6019073350,24750,24750,24750,24750,0
20230824,161400,6019073350,24750,24750,24750,24750,0
20230824,161300,6019073350,24750,24750,24750,24750,0
20230824,161200,6019073350,24750,24750,24750,24750,0
20230824,161100,6019073350,24750,24750,24750,24750,0
20230824,161000,6019073350,24750,24750,24750,24750,0
20230824,160900,6019073350,24750,24750,24750,24750,0
20230824,160800,6019073350,24750,24750,24750,24750,0
20230824,160700,6019073350,24750,24750,24750,24750,0
20230824,160600,6019073350,24750,24750,24750,24750,0
20230824,160500,6019073350,24750,24750,24750,24750,0
20230824,160400,6019073350,24750,24750,24750,24750,0
20230824,160300,6019073350,24750,24750,24750,24750,0
20230824,160200,6019073350,24750,24750,24750,24750,13613
20230824,160100,6019073350,24750,24750,24750,24750,0
20230824,160000,6019073350,24750,24750,24750,24750,0
20230824,155900,6019073350,24750,24750,24750,24750,0
20230824,155800,6019073350,24750,24750,24750,24750,0
20230824,155700,6019073350,24750,24750,24750,24750,0
20230824,155600,6019073350,24750,24750,24750,24750,0
20230824,155500,6019073350,24750,24750,24750,24750,0
20230824,155400,6019073350,24750,24750,24750,24750,0
20230824,155300,6019073350,24750,24750,24750,24750,0
20230824,155200,6019073350,24750,24750,24750,24750,0
20230824,155100,6019073350,24750,24750,24750,24750,0
20230824,155000,6019073350,24750,24750,24750,24750,0
20230824,154900,6019073350,24750,24750,24750,24750,0
20230824,154800,6019073350,24750,24750,24750,24750,0
20230824,154700,6019073350,24750,24750,24750,24750,0
20230824,154600,6019073350,24750,24750,24750,24750,0
20230824,154500,6019073350,24750,24750,24750,24750,0
20230824,154400,6019073350,24750,24750,24750,24750,0
20230824,154300,6019073350,24750,24750,24750,24750,0
20230824,154200,6019073350,24750,24750,24750,24750,0
20230824,154100,6019073350,24750,24750,24750,24750,0
20230824,154000,6019073350,24750,24750,24750,24750,0
20230824,153900,6019073350,24750,24750,24750,24750,0
20230824,153800,6019073350,24750,24750,24750,24750,0
20230824,153700,6019073350,24750,24750,24750,24750,0
20230824,153600,6019073350,24750,24750,24750,24750,0
20230824,153500,6019073350,24750,24750,24750,24750,0
20230824,153400,6019073350,24750,24750,24750,24750,0
20230824,153300,6019073350,24750,24750,24750,24750,0
20230824,153200,6019073350,24750,24750,24750,24750,13613
20230824,153100,6019073350,24750,24750,24750,24750,0
20230824,153000,6019073350,24750,24750,24750,24750,13613
20230824,152900,5682151600,24750,24750,24750,24750,0
20230824,152800,5682151600,24750,24750,24750,24750,0
20230824,152700,5682151600,24750,24750,24750,24750,0
20230824,152600,5682151600,24750,24750,24750,24750,0
20230824,152500,5682151600,24750,24750,24750,24750,0
20230824,152400,5682151600,24750,24750,24750,24750,0
20230824,152300,5682151600,24750,24750,24750,24750,0
20230824,152200,5682151600,24750,24750,24750,24750,0
20230824,152100,5682151600,24750,24750,24750,24750,0
20230824,152000,5682151600,24750,24750,24750,24750,0
20230824,151900,5682151600,24750,24700,24750,24700,644
20230824,151800,5666227400,24750,24700,24750,24700,793
20230824,151700,5646609250,24750,24700,24750,24700,421
20230824,151600,5636189800,24750,24800,24800,24750,235
20230824,151500,5630373500,24750,24750,24800,24700,1767
20230824,151400,5586630350,24700,24750,24750,24700,100
20230824,151300,5584157300,24750,24750,24750,24700,753
20230824,151200,5565520800,24700,24750,24750,24700,734
20230824,151100,5547359400,24700,24750,24750,24700,486
20230824,151000,5535344000,24750,24800,24800,24750,2162
20230824,150900,5481833050,24750,24750,24750,24700,1541
20230824,150800,5443695700,24750,24700,24800,24700,7003
20230824,150700,5270273700,24700,24700,24700,24700,131
20230824,150600,5267038000,24700,24700,24750,24700,291
20230824,150500,5259850100,24700,24750,24750,24700,36
20230824,150400,5258960650,24700,24750,24750,24700,173
20230824,150300,5254687300,24750,24700,24750,24700,857
20230824,150200,5233500950,24700,24750,24750,24700,92
20230824,150100,5231224500,24750,24700,24750,24700,41
20230824,150000,5230211550,24750,24750,24750,24700,117
20230824,145900,5227318450,24750,24700,24750,24700,397
20230824,145800,5217508650,24700,24700,24700,24700,975
20230824,145700,5193426150,24750,24750,24750,24700,44
20230824,145600,5192339100,24750,24750,24750,24700,290
20230824,145500,5185166950,24700,24700,24750,24700,160
20230824,145400,5181208050,24700,24700,24750,24700,290
20230824,145300,5174044950,24700,24750,24750,24700,467
20230824,145200,5162506150,24700,24750,24750,24700,138
20230824,145100,5159091700,24700,24700,24700,24700,153
20230824,145000,5155312600,24700,24750,24750,24700,133
20230824,144900,5152025300,24700,24750,24750,24700,127
20230824,144800,5148888100,24750,24750,24750,24700,40
20230824,144700,5147898650,24700,24700,24750,24700,263
20230824,144600,5141401650,24700,24750,24750,24700,63
20230824,144500,5139843150,24750,24700,24750,24700,305
20230824,144400,5132295700,24700,24750,24800,24700,2128
20230824,144300,5079638700,24800,24800,24800,24750,101
20230824,144200,5077134850,24750,24800,24800,24750,47
20230824,144100,5075969800,24800,24750,24800,24750,36
20230824,144000,5075077600,24800,24750,24800,24750,5651
20230824,143900,4935210100,24700,24750,24750,24700,151
20230824,143800,4931474350,24700,24700,24750,24700,18
20230824,143700,4931029400,24750,24750,24750,24700,244
20230824,143600,4924990650,24700,24700,24750,24700,528
20230824,143500,4911947950,24700,24750,24750,24700,936
20230824,143400,4888828700,24750,24700,24750,24700,563
20230824,143300,4874907550,24700,24750,24750,24700,85
20230824,143200,4872804350,24750,24750,24750,24700,633
20230824,143100,4857140100,24700,24750,24750,24700,940
20230824,143000,4833922050,24750,24700,24750,24700,181
20230824,142900,4829449300,24750,24750,24750,24700,42
20230824,142800,4828410250,24700,24750,24750,24700,60
20230824,142700,4826927250,24700,24700,24750,24650,8608
20230824,142600,4614343550,24750,24700,24750,24700,114
20230824,142500,4611524700,24750,24750,24800,24700,5817
20230824,142400,4467559250,24800,24800,24800,24750,63
20230824,142300,4465998750,24800,24750,24800,24750,378
20230824,142200,4456636700,24800,24800,24800,24800,34
20230824,142100,4455793500,24800,24800,24800,24800,178
20230824,142000,4451379100,24800,24750,24800,24750,68
20230824,141900,4449694400,24800,24750,24800,24750,245
20230824,141800,4443629650,24750,24750,24800,24750,290
20230824,141700,4436450600,24750,24800,24800,24750,72
20230824,141600,4434665550,24800,24800,24800,24800,82
20230824,141500,4432631950,24800,24800,24800,24750,255
20230824,141400,4426317300,24750,24800,24800,24750,164
20230824,141300,4422252700,24750,24800,24800,24750,473
20230824,141200,4410543900,24750,24800,24800,24750,289
20230824,141100,4403382100,24800,24800,24800,24750,328
20230824,141000,4395254800,24800,24800,24800,24750,70
20230824,140900,4393521250,24750,24800,24800,24750,870
20230824,140800,4371983650,24800,24800,24800,24750,241
20230824,140700,4366007200,24800,24800,24800,24800,141
20230824,140600,4362510400,24800,24750,24800,24750,69
20230824,140500,4360801450,24800,24800,24800,24750,173
20230824,140400,4356517050,24750,24750,24800,24750,132
20230824,140300,4353246550,24800,24750,24800,24750,39
20230824,140200,4352280350,24800,24800,24800,24800,55
20230824,140100,4350916350,24800,24800,24800,24750,156
20230824,140000,4347047650,24750,24800,24800,24750,158
20230824,135900,4343136100,24800,24800,24800,24750,123
20230824,135800,4340086100,24800,24800,24800,24800,114
20230824,135700,4337258900,24800,24800,24800,24800,367
20230824,135600,4328157300,24800,24750,24800,24750,299
20230824,135500,4320751000,24750,24750,24800,24750,455
20230824,135400,4309483300,24800,24750,24800,24750,63
20230824,135300,4307921900,24800,24800,24800,24750,31
20230824,135200,4307153300,24800,24800,24800,24800,50
20230824,135100,4305913300,24800,24800,24800,24800,44
20230824,135000,4304822100,24800,24800,24800,24800,5
20230824,134900,4304698100,24800,24800,24800,24750,55
20230824,134800,4303334150,24750,24800,24800,24750,120
20230824,134700,4300358900,24800,24800,24800,24800,37
20230824,134600,4299441300,24800,24800,24800,24800,159
20230824,134500,4295498100,24800,24800,24800,24750,82
20230824,134400,4293466600,24800,24800,24800,24800,92
20230824,134300,4291185000,24800,24800,24800,24800,309
20230824,134200,4283521800,24800,24800,24800,24750,404
20230824,134100,4273505100,24800,24800,24800,24800,664
20230824,134000,4257037900,24800,24800,24800,24800,1382
20230824,133900,4222764300,24750,24800,24800,24750,53
20230824,133800,4221451050,24800,24800,24800,24800,143
20230824,133700,4217904650,24800,24800,24800,24800,41
20230824,133600,4216887850,24800,24800,24800,24800,45
20230824,133500,4215771850,24800,24800,24800,24750,451
20230824,133400,4204607050,24800,24800,24800,24800,23
20230824,133300,4204036650,24750,24800,24800,24750,109
20230824,133200,4201337800,24800,24800,24800,24800,55
20230824,133100,4199973800,24800,24800,24800,24800,41
20230824,133000,4198957000,24800,24800,24800,24800,69
20230824,132900,4197245800,24800,24800,24800,24800,37
20230824,132800,4196328200,24800,24800,24800,24800,1662
20230824,132700,4155110600,24800,24800,24800,24800,23
20230824,132600,4154540200,24800,24800,24800,24800,19
20230824,132500,4154069000,24800,24800,24800,24750,88
20230824,132400,4151887600,24800,24800,24800,24800,139
20230824,132300,4148440400,24800,24800,24800,24750,126
20230824,132200,4145320600,24800,24750,24850,24750,888
20230824,132100,4123298250,24800,24800,24800,24800,508
20230824,132000,4110699850,24800,24800,24800,24800,472
20230824,131900,4098994250,24800,24800,24800,24800,682
20230824,131800,4082080650,24800,24800,24800,24800,1710
20230824,131700,4039672650,24800,24800,24800,24800,119
20230824,131600,4036721450,24800,24800,24800,24800,87
20230824,131500,4034563850,24800,24750,24800,24750,217
20230824,131400,4029184750,24800,24800,24800,24800,20
20230824,131300,4028688750,24800,24800,24800,24800,135
20230824,131200,4025340750,24800,24800,24800,24800,412
20230824,131100,4015123150,24800,24800,24800,24750,220
20230824,131000,4009672150,24800,24800,24800,24800,12
20230824,130900,4009374550,24800,24800,24800,24800,71
20230824,130800,4007613750,24800,24800,24800,24800,143
20230824,130700,4004067350,24800,24800,24800,24800,19
20230824,130600,4003596150,24800,24800,24800,24750,35
20230824,130500,4002729600,24800,24750,24800,24700,4389
20230824,130400,3894022250,24750,24750,24750,24750,181
20230824,130300,3889542500,24750,24750,24750,24750,73
20230824,130200,3887735750,24750,24750,24750,24750,463
20230824,130100,3876276500,24750,24750,24750,24750,274
20230824,130000,3869495000,24750,24750,24750,24750,145
20230824,125900,3865906250,24750,24750,24750,24750,184
20230824,125800,3861352250,24750,24750,24750,24750,2
20230824,125700,3861302750,24750,24750,24750,24700,438
20230824,125600,3850480300,24750,24750,24750,24750,29
20230824,125500,3849762550,24750,24700,24750,24700,92
20230824,125400,3847485600,24750,24750,24750,24750,86
20230824,125300,3845357100,24750,24750,24750,24750,159
20230824,125200,3841421850,24750,24750,24750,24750,149
20230824,125100,3837734100,24750,24750,24750,24750,39
20230824,125000,3836768850,24750,24750,24750,24750,1051
20230824,124900,3810756600,24750,24750,24750,24750,203
20230824,124800,3805732350,24750,24750,24750,24700,173
20230824,124700,3801451600,24750,24750,24750,24750,63
20230824,124600,3799892350,24750,24750,24750,24750,619
20230824,124500,3784572100,24750,24750,24750,24700,269
20230824,124400,3777914400,24750,24750,24750,24750,461
20230824,124300,3766504650,24750,24750,24750,24750,292
20230824,124200,3759277650,24750,24750,24750,24750,421
20230824,124100,3748857900,24750,24750,24750,24750,40
20230824,124000,3747867900,24750,24750,24750,24750,18
20230824,123900,3747422400,24750,24750,24750,24750,43
20230824,123800,3746358150,24750,24750,24750,24750,222
20230824,123700,3740863650,24750,24750,24750,24750,74
20230824,123600,3739032150,24750,24750,24750,24750,263
20230824,123500,3732522900,24750,24750,24750,24750,324
20230824,123400,3724503900,24750,24750,24750,24750,25
20230824,123300,3723885150,24750,24750,24750,24750,368
20230824,123200,3714777150,24750,24700,24800,24700,6830
20230824,123100,3546075000,24750,24800,24800,24700,3822
20230824,123000,3451603500,24800,24800,24800,24750,23
20230824,122900,3451033200,24750,24750,24800,24700,1238
20230824,122800,3420412450,24750,24800,24800,24700,954
20230824,122700,3396805100,24750,24800,24800,24750,30
20230824,122600,3396061500,24800,24750,24800,24750,2448
20230824,122500,3335471450,24700,24800,24800,24700,2869
20230824,122400,3264466050,24800,24800,24800,24750,340
20230824,122300,3256034400,24800,24800,24800,24800,1041
20230824,122200,3230217600,24750,24750,24800,24750,1031
20230824,122100,3204699300,24750,24700,24750,24700,26
20230824,122000,3204056450,24700,24750,24750,24700,165
20230824,121900,3199972950,24750,24750,24750,24750,274
20230824,121800,3193191450,24750,24750,24750,24750,790
20230824,121700,3173638950,24750,24750,24750,24750,232
20230824,121600,3167896950,24750,24750,24750,24700,108
20230824,121500,3165224150,24700,24700,24750,24700,160
20230824,121400,3161266250,24750,24750,24750,24750,374
20230824,121300,3152009750,24750,24750,24750,24750,65
20230824,121200,3150401000,24750,24750,24750,24750,132
20230824,121100,3147134000,24750,24750,24750,24750,307
20230824,121000,3139535750,24750,24750,24750,24700,464
20230824,120900,3128069700,24750,24750,24750,24750,21
20230824,120800,3127549950,24700,24750,24800,24700,2894
20230824,120700,3055923150,24800,24750,24800,24750,308
20230824,120600,3048299750,24800,24800,24800,24750,112
20230824,120500,3045522700,24800,24800,24800,24750,158
20230824,120400,3041610050,24750,24800,24800,24750,79
20230824,120300,3039653700,24750,24800,24800,24750,377
20230824,120200,3030306450,24800,24750,24800,24750,28
20230824,120100,3029612400,24800,24800,24800,24750,233
20230824,120000,3023834300,24800,24800,24800,24800,131
20230824,115900,3020585500,24800,24800,24800,24800,6
20230824,115800,3020436700,24800,24800,24800,24800,71
20230824,115700,3018675900,24750,24800,24800,24750,91
20230824,115600,3016419300,24800,24800,24800,24800,207
20230824,115500,3011285700,24800,24800,24800,24800,20
20230824,115400,3010789700,24800,24750,24800,24750,31
20230824,115300,3010021250,24750,24750,24800,24750,153
20230824,115200,3006232550,24750,24800,24800,24750,188
20230824,115100,3001578700,24800,24800,24800,24750,183
20230824,115000,2997041050,24800,24800,24800,24750,140
20230824,114900,2993569150,24800,24800,24800,24800,471
20230824,114800,2981888350,24800,24750,24800,24750,34
20230824,114700,2981045350,24800,24800,24800,24750,226
20230824,114600,2975441250,24800,24800,24800,24800,18
20230824,114500,2974994850,24750,24750,24800,24750,405
20230824,114400,2964971000,24700,24700,24800,24700,5876
20230824,114300,2819687850,24700,24700,24700,24650,398
20230824,114200,2809857950,24700,24700,24700,24700,43
20230824,114100,2808795850,24650,24700,24700,24650,75
20230824,114000,2806945700,24700,24700,24700,24700,7132
20230824,113900,2630785300,24700,24700,24700,24650,440
20230824,113800,2619925700,24700,24700,24700,24650,386
20230824,113700,2610399550,24700,24650,24700,24650,167
20230824,113600,2606275100,24650,24700,24700,24650,175
20230824,113500,2601959500,24700,24700,24700,24700,79
20230824,113400,2600008200,24700,24700,24700,24650,174
20230824,113300,2595711550,24700,24700,24700,24650,1058
20230824,113200,2569631600,24650,24650,24700,24650,267
20230824,113100,2563046650,24700,24700,24700,24650,188
20230824,113000,2558403200,24700,24700,24700,24700,5
20230824,112900,2558279700,24700,24700,24700,24650,116
20230824,112800,2555415850,24700,24700,24700,24650,141
20230824,112700,2551939100,24700,24650,24700,24650,102
20230824,112600,2549419750,24700,24700,24700,24650,37
20230824,112500,2548507200,24700,24700,24700,24650,185
20230824,112400,2543944900,24650,24700,24700,24650,139
20230824,112300,2540515850,24700,24700,24700,24700,198
20230824,112200,2535625250,24650,24700,24700,24650,187
20230824,112100,2531014550,24700,24700,24700,24650,106
20230824,112000,2528396800,24700,24700,24700,24650,103
20230824,111900,2525854300,24650,24700,24700,24650,178
20230824,111800,2521465550,24650,24700,24700,24650,8
20230824,111700,2521268100,24700,24700,24700,24650,87
20230824,111600,2519121450,24700,24700,24700,24700,142
20230824,111500,2515614050,24700,24700,24700,24650,1471
20230824,111400,2479280700,24700,24650,24700,24650,179
20230824,111300,2474860750,24700,24700,24700,24700,93
20230824,111200,2472563650,24700,24650,24700,24650,522
20230824,111100,2459672800,24700,24650,24700,24650,58
20230824,111000,2458242050,24650,24700,24700,24650,746
20230824,110900,2439850300,24700,24700,24700,24700,18
20230824,110800,2439405700,24650,24700,24700,24650,201
20230824,110700,2434443100,24700,24650,24700,24650,223
20230824,110600,2428945850,24700,24650,24700,24650,263
20230824,110500,2422461750,24700,24700,24700,24650,93
20230824,110400,2420166950,24700,24700,24700,24700,293
20230824,110300,2412929850,24700,24650,24700,24650,86
20230824,110200,2410806650,24700,24700,24700,24700,23
20230824,110100,2410238550,24700,24650,24700,24650,191
20230824,110000,2405522200,24700,24700,24700,24700,210
20230824,105900,2400335200,24700,24700,24700,24700,77
20230824,105800,2398433300,24700,24700,24700,24700,40
20230824,105700,2397445300,24700,24700,24700,24700,160
20230824,105600,2393493300,24700,24700,24700,24650,39
20230824,105500,2392531350,24700,24700,24700,24650,1133
20230824,105400,2364550500,24700,24650,24700,24650,115
20230824,105300,2361711000,24700,24700,24700,24700,178
20230824,105200,2357314400,24700,24700,24700,24700,241
20230824,105100,2351361700,24700,24700,24700,24650,63
20230824,105000,2349805650,24700,24700,24700,24700,176
20230824,104900,2345458450,24700,24700,24700,24700,45
20230824,104800,2344346950,24700,24700,24700,24650,120
20230824,104700,2341384350,24700,24700,24700,24700,116
20230824,104600,2338519150,24700,24700,24700,24700,41
20230824,104500,2337506450,24700,24650,24700,24600,3598
20230824,104400,2248815750,24650,24650,24650,24650,222
20230824,104300,2243343450,24650,24650,24650,24600,72
20230824,104200,2241570000,24650,24650,24650,24600,1042
20230824,104100,2215892200,24650,24650,24650,24650,165
20230824,104000,2211824950,24650,24650,24650,24600,51
20230824,103900,2210569150,24650,24650,24650,24650,28
20230824,103800,2209878950,24650,24650,24650,24650,63
20230824,103700,2208326000,24650,24600,24650,24600,2327
20230824,103600,2151080850,24600,24550,24600,24550,386
20230824,103500,2141596850,24600,24600,24600,24550,155
20230824,103400,2137785200,24600,24600,24600,24600,1212
20230824,103300,2107970000,24600,24600,24600,24600,91
20230824,103200,2105731400,24600,24600,24600,24550,98
20230824,103100,2103322450,24550,24600,24600,24550,2042
20230824,103000,2053089400,24600,24600,24600,24600,156
20230824,102900,2049251800,24600,24600,24600,24600,51
20230824,102800,2047997200,24550,24600,24600,24550,107
20230824,102700,2045366250,24600,24550,24600,24550,7
20230824,102600,2045194100,24600,24600,24600,24550,113
20230824,102500,2042415650,24600,24600,24600,24600,150
20230824,102400,2038725650,24550,24600,24600,24550,374
20230824,102300,2029542250,24600,24600,24600,24550,34
20230824,102200,2028706350,24600,24600,24600,24600,184
20230824,102100,2024179950,24600,24600,24600,24600,288
20230824,102000,2017095150,24600,24600,24600,24550,1139
20230824,101900,1989098400,24600,24600,24600,24600,588
20230824,101800,1974633600,24550,24600,24600,24550,80
20230824,101700,1972668600,24600,24600,24650,24600,100
20230824,101600,1970207550,24600,24650,24650,24600,243
20230824,101500,1964229650,24650,24600,24650,24600,115
20230824,101400,1961398550,24600,24600,24650,24600,590
20230824,101300,1946883300,24600,24600,24600,24600,97
20230824,101200,1944497100,24600,24600,24600,24550,511
20230824,101100,1931926750,24600,24600,24600,24600,303
20230824,101000,1924472950,24600,24600,24600,24600,467
20230824,100900,1912984750,24600,24600,24600,24600,455
20230824,100800,1901791750,24600,24650,24650,24600,100
20230824,100700,1899330950,24600,24600,24650,24600,1235
20230824,100600,1868949050,24600,24600,24600,24600,876
20230824,100500,1847399450,24550,24600,24600,24550,165
20230824,100400,1843343800,24550,24600,24600,24550,811
20230824,100300,1823395400,24600,24600,24600,24550,250
20230824,100200,1817246450,24600,24600,24600,24550,1804
20230824,100100,1772872300,24550,24600,24600,24550,199
20230824,100000,1767980150,24600,24600,24600,24550,1544
20230824,095900,1730072800,24600,24550,24600,24550,182
20230824,095800,1725601400,24550,24600,24600,24550,437
20230824,095700,1714872100,24550,24600,24600,24550,136
20230824,095600,1711527250,24600,24600,24600,24550,509
20230824,095500,1699023900,24600,24650,24650,24600,751
20230824,095400,1680548050,24650,24650,24650,24600,87
20230824,095300,1678406450,24650,24650,24650,24600,276
20230824,095200,1671613050,24600,24650,24650,24600,39
20230824,095100,1670652650,24600,24600,24650,24600,103
20230824,095000,1668118800,24600,24600,24650,24550,1331
20230824,094900,1635388750,24600,24600,24600,24550,255
20230824,094800,1629119700,24600,24600,24600,24550,51
20230824,094700,1627866450,24600,24600,24600,24550,613
20230824,094600,1612786900,24600,24600,24600,24600,141
20230824,094500,1609318300,24550,24600,24600,24550,5800
20230824,094400,1466889950,24600,24600,24600,24550,728
20230824,094300,1449005150,24600,24600,24600,24550,619
20230824,094200,1433779100,24600,24600,24600,24600,1111
20230824,094100,1406448500,24600,24600,24600,24550,769
20230824,094000,1387565750,24600,24600,24600,24550,673
20230824,093900,1371010300,24550,24600,24600,24550,61
20230824,093800,1369511450,24600,24600,24600,24600,391
20230824,093700,1359892850,24600,24600,24600,24550,100
20230824,093600,1357434400,24600,24600,24600,24600,122
20230824,093500,1354433200,24600,24600,24600,24550,2335
20230824,093400,1297095250,24600,24650,24650,24550,2227
20230824,093300,1242312650,24650,24600,24650,24600,1184
20230824,093200,1213136800,24650,24650,24650,24600,218
20230824,093100,1207764650,24650,24650,24650,24600,437
20230824,093000,1197006100,24650,24650,24650,24650,25
20230824,092900,1196389850,24650,24650,24650,24600,131
20230824,092800,1193163700,24600,24600,24650,24600,545
20230824,092700,1179756450,24600,24650,24650,24550,714
20230824,092600,1162201650,24550,24600,24650,24550,438
20230824,092500,1151435100,24600,24600,24600,24550,600
20230824,092400,1136693800,24600,24550,24600,24550,4565
20230824,092300,1024520700,24600,24650,24650,24600,4209
20230824,092200,920946700,24650,24650,24650,24600,1445
20230824,092100,885342100,24650,24650,24650,24600,249
20230824,092000,879206550,24650,24650,24700,24600,1587
20230824,091900,840099800,24650,24650,24650,24600,2606
20230824,091800,775869400,24650,24750,24800,24650,10738
20230824,091700,510736700,24800,24800,24800,24750,246
20230824,091600,504640400,24800,24800,24800,24800,18
20230824,091500,504194000,24800,24800,24800,24750,92
20230824,091400,501914600,24800,24750,24800,24750,305
20230824,091300,494363500,24800,24800,24800,24800,182
20230824,091200,489849900,24800,24750,24800,24750,369
20230824,091100,480716200,24800,24800,24800,24750,1992
20230824,091000,431330500,24800,24800,24850,24800,424
20230824,090900,420812850,24800,24850,24850,24800,1562
20230824,090800,382069250,24850,24800,24850,24800,755
20230824,090700,363340750,24800,24800,24850,24800,690
20230824,090600,346222550,24850,24850,24850,24750,1859
20230824,090500,300116800,24850,24800,24850,24800,1231
20230824,090400,269583550,24800,24800,24850,24800,1127
20230824,090300,241589250,24850,24900,24900,24800,3750
20230824,090200,148251700,24900,24900,24950,24900,1023
20230824,090100,122763400,24900,24950,24950,24900,590
20230824,090000,108071850,24900,24800,24950,24800,4317