KissMeData/034230/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190600,25560580930,17020,17020,17020,17020,29335
20230824,190500,25560580930,17020,17020,17020,17020,0
20230824,190400,25560580930,17020,17020,17020,17020,0
20230824,190300,25560580930,17020,17020,17020,17020,0
20230824,190200,25560580930,17020,17020,17020,17020,0
20230824,190100,25560580930,17020,17020,17020,17020,0
20230824,190000,25560580930,17020,17020,17020,17020,0
20230824,185900,25560580930,17020,17020,17020,17020,0
20230824,185800,25560580930,17020,17020,17020,17020,0
20230824,185700,25560580930,17020,17020,17020,17020,0
20230824,185600,25560580930,17020,17020,17020,17020,0
20230824,185500,25560580930,17020,17020,17020,17020,0
20230824,185400,25560580930,17020,17020,17020,17020,0
20230824,185300,25560580930,17020,17020,17020,17020,0
20230824,185200,25560580930,17020,17020,17020,17020,0
20230824,185100,25560580930,17020,17020,17020,17020,0
20230824,185000,25560580930,17020,17020,17020,17020,0
20230824,184900,25560580930,17020,17020,17020,17020,0
20230824,184800,25560580930,17020,17020,17020,17020,0
20230824,184700,25560580930,17020,17020,17020,17020,0
20230824,184600,25560580930,17020,17020,17020,17020,0
20230824,184500,25560580930,17020,17020,17020,17020,0
20230824,184400,25560580930,17020,17020,17020,17020,0
20230824,184300,25560580930,17020,17020,17020,17020,0
20230824,184200,25560580930,17020,17020,17020,17020,0
20230824,184100,25560580930,17020,17020,17020,17020,0
20230824,184000,25560580930,17020,17020,17020,17020,0
20230824,183900,25560580930,17020,17020,17020,17020,0
20230824,183800,25560580930,17020,17020,17020,17020,0
20230824,183700,25560580930,17020,17020,17020,17020,0
20230824,183600,25560580930,17020,17020,17020,17020,29335
20230824,183500,25560580930,17020,17020,17020,17020,0
20230824,183400,25560580930,17020,17020,17020,17020,0
20230824,183300,25560580930,17020,17020,17020,17020,0
20230824,183200,25560580930,17020,17020,17020,17020,0
20230824,183100,25560580930,17020,17020,17020,17020,0
20230824,183000,25560580930,17020,17020,17020,17020,0
20230824,182900,25560580930,17020,17020,17020,17020,0
20230824,182800,25560580930,17020,17020,17020,17020,0
20230824,182700,25560580930,17020,17020,17020,17020,0
20230824,182600,25560580930,17020,17020,17020,17020,0
20230824,182500,25560580930,17020,17020,17020,17020,0
20230824,182400,25560580930,17020,17020,17020,17020,0
20230824,182300,25560580930,17020,17020,17020,17020,0
20230824,182200,25560580930,17020,17020,17020,17020,0
20230824,182100,25560580930,17020,17020,17020,17020,0
20230824,182000,25560580930,17020,17020,17020,17020,0
20230824,181900,25560580930,17020,17020,17020,17020,0
20230824,181800,25560580930,17020,17020,17020,17020,0
20230824,181700,25560580930,17020,17020,17020,17020,0
20230824,181600,25560580930,17020,17020,17020,17020,0
20230824,181500,25560580930,17020,17020,17020,17020,0
20230824,181400,25560580930,17020,17020,17020,17020,0
20230824,181300,25560580930,17020,17020,17020,17020,0
20230824,181200,25560580930,17020,17020,17020,17020,0
20230824,181100,25560580930,17020,17020,17020,17020,0
20230824,181000,25560580930,17020,17020,17020,17020,0
20230824,180900,25560580930,17020,17020,17020,17020,0
20230824,180800,25560580930,17020,17020,17020,17020,0
20230824,180700,25560580930,17020,17020,17020,17020,0
20230824,180600,25560580930,17020,17020,17020,17020,29335
20230824,180500,25560580930,17020,17020,17020,17020,0
20230824,180400,25560580930,17020,17020,17020,17020,0
20230824,180300,25560580930,17020,17020,17020,17020,0
20230824,180200,25560580930,17020,17020,17020,17020,0
20230824,180100,25560580930,17020,17020,17020,17020,0
20230824,180000,25560580930,17020,17020,17020,17020,0
20230824,175900,25560580930,17020,17020,17020,17020,0
20230824,175800,25560580930,17020,17020,17020,17020,0
20230824,175700,25560580930,17020,17020,17020,17020,0
20230824,175600,25560580930,17020,17020,17020,17020,0
20230824,175500,25560580930,17020,17020,17020,17020,0
20230824,175400,25560580930,17020,17020,17020,17020,0
20230824,175300,25560580930,17020,17020,17020,17020,0
20230824,175200,25560580930,17020,17020,17020,17020,0
20230824,175100,25560580930,17020,17020,17020,17020,0
20230824,175000,25560580930,17020,17020,17020,17020,0
20230824,174900,25560580930,17020,17020,17020,17020,0
20230824,174800,25560580930,17020,17020,17020,17020,0
20230824,174700,25560580930,17020,17020,17020,17020,0
20230824,174600,25560580930,17020,17020,17020,17020,0
20230824,174500,25560580930,17020,17020,17020,17020,0
20230824,174400,25560580930,17020,17020,17020,17020,0
20230824,174300,25560580930,17020,17020,17020,17020,0
20230824,174200,25560580930,17020,17020,17020,17020,0
20230824,174100,25560580930,17020,17020,17020,17020,0
20230824,174000,25560580930,17020,17020,17020,17020,0
20230824,173900,25560580930,17020,17020,17020,17020,0
20230824,173800,25560580930,17020,17020,17020,17020,0
20230824,173700,25560580930,17020,17020,17020,17020,0
20230824,173600,25560580930,17020,17020,17020,17020,29335
20230824,173500,25560580930,17020,17020,17020,17020,0
20230824,173400,25560580930,17020,17020,17020,17020,0
20230824,173300,25560580930,17020,17020,17020,17020,0
20230824,173200,25560580930,17020,17020,17020,17020,0
20230824,173100,25560580930,17020,17020,17020,17020,0
20230824,173000,25560580930,17020,17020,17020,17020,0
20230824,172900,25560580930,17020,17020,17020,17020,0
20230824,172800,25560580930,17020,17020,17020,17020,0
20230824,172700,25560580930,17020,17020,17020,17020,0
20230824,172600,25560580930,17020,17020,17020,17020,0
20230824,172500,25560580930,17020,17020,17020,17020,0
20230824,172400,25560580930,17020,17020,17020,17020,0
20230824,172300,25560580930,17020,17020,17020,17020,0
20230824,172200,25560580930,17020,17020,17020,17020,0
20230824,172100,25560580930,17020,17020,17020,17020,0
20230824,172000,25560580930,17020,17020,17020,17020,0
20230824,171900,25560580930,17020,17020,17020,17020,0
20230824,171800,25560580930,17020,17020,17020,17020,0
20230824,171700,25560580930,17020,17020,17020,17020,0
20230824,171600,25560580930,17020,17020,17020,17020,0
20230824,171500,25560580930,17020,17020,17020,17020,0
20230824,171400,25560580930,17020,17020,17020,17020,0
20230824,171300,25560580930,17020,17020,17020,17020,0
20230824,171200,25560580930,17020,17020,17020,17020,0
20230824,171100,25560580930,17020,17020,17020,17020,0
20230824,171000,25560580930,17020,17020,17020,17020,0
20230824,170900,25560580930,17020,17020,17020,17020,0
20230824,170800,25560580930,17020,17020,17020,17020,0
20230824,170700,25560580930,17020,17020,17020,17020,0
20230824,170600,25560580930,17020,17020,17020,17020,29335
20230824,170500,25560580930,17020,17020,17020,17020,0
20230824,170400,25560580930,17020,17020,17020,17020,0
20230824,170300,25560580930,17020,17020,17020,17020,0
20230824,170200,25560580930,17020,17020,17020,17020,0
20230824,170100,25560580930,17020,17020,17020,17020,0
20230824,170000,25560580930,17020,17020,17020,17020,0
20230824,165900,25560580930,17020,17020,17020,17020,0
20230824,165800,25560580930,17020,17020,17020,17020,0
20230824,165700,25560580930,17020,17020,17020,17020,0
20230824,165600,25560580930,17020,17020,17020,17020,0
20230824,165500,25560580930,17020,17020,17020,17020,0
20230824,165400,25560580930,17020,17020,17020,17020,0
20230824,165300,25560580930,17020,17020,17020,17020,0
20230824,165200,25560580930,17020,17020,17020,17020,0
20230824,165100,25560580930,17020,17020,17020,17020,0
20230824,165000,25560580930,17020,17020,17020,17020,0
20230824,164900,25560580930,17020,17020,17020,17020,0
20230824,164800,25560580930,17020,17020,17020,17020,0
20230824,164700,25560580930,17020,17020,17020,17020,0
20230824,164600,25560580930,17020,17020,17020,17020,0
20230824,164500,25560580930,17020,17020,17020,17020,0
20230824,164400,25560580930,17020,17020,17020,17020,0
20230824,164300,25560580930,17020,17020,17020,17020,0
20230824,164200,25560580930,17020,17020,17020,17020,0
20230824,164100,25560580930,17020,17020,17020,17020,0
20230824,164000,25560580930,17020,17020,17020,17020,0
20230824,163900,25560580930,17020,17020,17020,17020,0
20230824,163800,25560580930,17020,17020,17020,17020,0
20230824,163700,25560580930,17020,17020,17020,17020,0
20230824,163600,25560580930,17020,17020,17020,17020,29335
20230824,163500,25560580930,17020,17020,17020,17020,0
20230824,163400,25560580930,17020,17020,17020,17020,0
20230824,163300,25560580930,17020,17020,17020,17020,0
20230824,163200,25560580930,17020,17020,17020,17020,0
20230824,163100,25560580930,17020,17020,17020,17020,0
20230824,163000,25560580930,17020,17020,17020,17020,0
20230824,162900,25560580930,17020,17020,17020,17020,0
20230824,162800,25560580930,17020,17020,17020,17020,0
20230824,162700,25560580930,17020,17020,17020,17020,0
20230824,162600,25560580930,17020,17020,17020,17020,0
20230824,162500,25560580930,17020,17020,17020,17020,0
20230824,162400,25560580930,17020,17020,17020,17020,0
20230824,162300,25560580930,17020,17020,17020,17020,0
20230824,162200,25560580930,17020,17020,17020,17020,0
20230824,162100,25560580930,17020,17020,17020,17020,0
20230824,162000,25560580930,17020,17020,17020,17020,0
20230824,161900,25560580930,17020,17020,17020,17020,0
20230824,161800,25560580930,17020,17020,17020,17020,0
20230824,161700,25560580930,17020,17020,17020,17020,0
20230824,161600,25560580930,17020,17020,17020,17020,0
20230824,161500,25560580930,17020,17020,17020,17020,0
20230824,161400,25560580930,17020,17020,17020,17020,0
20230824,161300,25560580930,17020,17020,17020,17020,0
20230824,161200,25560580930,17020,17020,17020,17020,0
20230824,161100,25560580930,17020,17020,17020,17020,0
20230824,161000,25560580930,17020,17020,17020,17020,0
20230824,160900,25560580930,17020,17020,17020,17020,0
20230824,160800,25560580930,17020,17020,17020,17020,0
20230824,160700,25560580930,17020,17020,17020,17020,0
20230824,160600,25560580930,17020,17020,17020,17020,29335
20230824,160500,25560580930,17020,17020,17020,17020,0
20230824,160400,25560580930,17020,17020,17020,17020,0
20230824,160300,25560580930,17020,17020,17020,17020,0
20230824,160200,25560580930,17020,17020,17020,17020,0
20230824,160100,25560580930,17020,17020,17020,17020,0
20230824,160000,25560580930,17020,17020,17020,17020,0
20230824,155900,25560580930,17020,17020,17020,17020,0
20230824,155800,25560580930,17020,17020,17020,17020,0
20230824,155700,25560580930,17020,17020,17020,17020,0
20230824,155600,25560580930,17020,17020,17020,17020,0
20230824,155500,25560580930,17020,17020,17020,17020,0
20230824,155400,25560580930,17020,17020,17020,17020,0
20230824,155300,25560580930,17020,17020,17020,17020,0
20230824,155200,25560580930,17020,17020,17020,17020,0
20230824,155100,25560580930,17020,17020,17020,17020,0
20230824,155000,25560580930,17020,17020,17020,17020,0
20230824,154900,25560580930,17020,17020,17020,17020,0
20230824,154800,25560580930,17020,17020,17020,17020,0
20230824,154700,25560580930,17020,17020,17020,17020,0
20230824,154600,25560580930,17020,17020,17020,17020,0
20230824,154500,25560580930,17020,17020,17020,17020,0
20230824,154400,25560580930,17020,17020,17020,17020,0
20230824,154300,25560580930,17020,17020,17020,17020,0
20230824,154200,25560580930,17020,17020,17020,17020,0
20230824,154100,25560580930,17020,17020,17020,17020,0
20230824,154000,25560580930,17020,17020,17020,17020,0
20230824,153900,25560580930,17020,17020,17020,17020,0
20230824,153800,25560580930,17020,17020,17020,17020,0
20230824,153700,25560580930,17020,17020,17020,17020,0
20230824,153600,25560580930,17020,17020,17020,17020,29335
20230824,153500,25560580930,17020,17020,17020,17020,0
20230824,153400,25560580930,17020,17020,17020,17020,0
20230824,153300,25560580930,17020,17020,17020,17020,0
20230824,153200,25560580930,17020,17020,17020,17020,0
20230824,153100,25560580930,17020,17020,17020,17020,0
20230824,153000,25560580930,17020,17020,17020,17020,29335
20230824,152900,25061299230,17020,17020,17020,17020,0
20230824,152800,25061299230,17020,17020,17020,17020,0
20230824,152700,25061299230,17020,17020,17020,17020,0
20230824,152600,25061299230,17020,17020,17020,17020,0
20230824,152500,25061299230,17020,17020,17020,17020,0
20230824,152400,25061299230,17020,17020,17020,17020,0
20230824,152300,25061299230,17020,17020,17020,17020,0
20230824,152200,25061299230,17020,17020,17020,17020,0
20230824,152100,25061299230,17020,17020,17020,17020,0
20230824,152000,25061299230,17020,17020,17020,17020,0
20230824,151900,25061299230,17020,17030,17030,17010,4336
20230824,151800,24987498280,17030,17000,17030,17000,3270
20230824,151700,24931874950,17010,16990,17010,16980,4699
20230824,151600,24852014390,16990,17000,17000,16980,1904
20230824,151500,24819672240,16990,17000,17010,16990,8841
20230824,151400,24669348300,17000,17000,17000,16990,2223
20230824,151300,24631569180,17000,17000,17010,17000,2400
20230824,151200,24590756290,17000,16990,17010,16990,2637
20230824,151100,24545926320,17000,16990,17000,16990,4325
20230824,151000,24472437880,17000,17010,17010,16990,4509
20230824,150900,24395785690,17000,17010,17010,17000,3261
20230824,150800,24340331550,17010,17000,17020,17000,4840
20230824,150700,24257995360,17000,17010,17010,17000,3275
20230824,150600,24202317630,17010,17020,17020,17000,2138
20230824,150500,24165957220,17020,17000,17020,17000,3484
20230824,150400,24106693370,17000,17010,17020,17000,2345
20230824,150300,24066817260,17000,17020,17020,17000,2783
20230824,150200,24019480870,17020,17010,17030,17000,6547
20230824,150100,23908104190,17010,17010,17020,17000,6701
20230824,150000,23794158970,17020,17040,17040,17010,8811
20230824,145900,23644156020,17040,17030,17050,17030,3022
20230824,145800,23592671520,17040,17030,17050,17010,4822
20230824,145700,23510564910,17020,17040,17040,17020,3029
20230824,145600,23458965650,17030,17040,17050,17030,2623
20230824,145500,23414256660,17040,17020,17050,17020,8052
20230824,145400,23277100870,17020,17020,17020,17010,1964
20230824,145300,23243675160,17000,17020,17030,17000,5403
20230824,145200,23151746510,17010,17020,17030,17010,1694
20230824,145100,23122909830,17010,17020,17030,17010,3102
20230824,145000,23070109900,17020,17020,17020,17010,3448
20230824,144900,23011428030,17010,17020,17020,17000,866
20230824,144800,22996690850,17020,17010,17020,17010,2589
20230824,144700,22952644330,17020,17010,17020,17000,2755
20230824,144600,22905781330,17010,17010,17010,16990,1278
20230824,144500,22884050890,17000,17050,17060,17000,5499
20230824,144400,22790410380,17060,17030,17060,17030,2095
20230824,144300,22754703710,17040,17030,17040,17030,844
20230824,144200,22740324900,17030,17030,17050,17020,2177
20230824,144100,22703235260,17030,17010,17030,17000,2599
20230824,144000,22659001950,17010,17000,17010,17000,1232
20230824,143900,22638049690,17000,17010,17010,16990,1049
20230824,143800,22620211360,17010,16990,17010,16980,3152
20230824,143700,22566643700,16990,16990,17000,16980,2942
20230824,143600,22516660280,16990,16990,16990,16980,854
20230824,143500,22502154520,16990,16980,16990,16980,805
20230824,143400,22488478660,16980,16960,16980,16950,4002
20230824,143300,22420586250,16960,16960,16970,16950,825
20230824,143200,22406590160,16970,16960,16980,16950,677
20230824,143100,22395102770,16950,16950,16990,16950,10542
20230824,143000,22216130280,16960,16960,16970,16940,4973
20230824,142900,22131843050,16970,16950,16970,16940,4111
20230824,142800,22062169950,16950,16960,16960,16940,3818
20230824,142700,21997462460,16960,16990,17000,16960,7415
20230824,142600,21871599110,17000,17010,17020,16990,8861
20230824,142500,21720987730,17010,17010,17020,17000,4924
20230824,142400,21637226390,17020,17020,17030,17010,2541
20230824,142300,21593975850,17040,17020,17040,17010,1197
20230824,142200,21573605350,17010,17040,17040,17000,6258
20230824,142100,21467081490,17030,17050,17050,17030,386
20230824,142000,21460504140,17050,17020,17050,17020,2213
20230824,141900,21422802730,17030,17040,17040,17020,976
20230824,141800,21406179970,17030,17040,17050,17030,1422
20230824,141700,21381955360,17040,17040,17040,17030,604
20230824,141600,21371665500,17040,17040,17040,17030,685
20230824,141500,21359993620,17040,17040,17050,17030,1639
20230824,141400,21332066160,17050,17040,17050,17040,568
20230824,141300,21322383210,17050,17050,17050,17040,821
20230824,141200,21308385290,17050,17060,17060,17040,461
20230824,141100,21300524160,17040,17050,17060,17030,1022
20230824,141000,21283102990,17050,17040,17060,17040,674
20230824,140900,21271610160,17050,17050,17060,17050,952
20230824,140800,21255373110,17050,17050,17060,17040,517
20230824,140700,21246558030,17050,17050,17050,17040,637
20230824,140600,21235697410,17050,17040,17050,17040,959
20230824,140500,21219350450,17040,17060,17060,17010,3529
20230824,140400,21159282820,17060,17050,17060,17050,466
20230824,140300,21151335390,17050,17070,17070,17050,1136
20230824,140200,21131953080,17070,17060,17070,17050,226
20230824,140100,21128096980,17050,17030,17050,17030,2047
20230824,140000,21093231870,17020,17020,17030,17010,937
20230824,135900,21077281770,17020,17030,17030,17020,1361
20230824,135800,21054111790,17030,17020,17030,17020,1541
20230824,135700,21027878250,17020,17020,17020,17010,511
20230824,135600,21019181290,17010,17030,17030,17010,1118
20230824,135500,21000157120,17030,17030,17030,17010,5512
20230824,135400,20906324970,17020,17050,17050,17020,2740
20230824,135300,20859656420,17050,17080,17080,17050,951
20230824,135200,20843422060,17070,17070,17070,17060,1371
20230824,135100,20820022460,17060,17060,17080,17060,392
20230824,135000,20813329980,17050,17060,17080,17050,1977
20230824,134900,20779575280,17060,17070,17070,17060,450
20230824,134800,20771894170,17070,17060,17080,17050,1189
20230824,134700,20751601790,17070,17060,17070,17050,1551
20230824,134600,20725129340,17060,17070,17070,17050,1695
20230824,134500,20696200030,17070,17050,17070,17050,809
20230824,134400,20682392980,17060,17060,17070,17050,626
20230824,134300,20671713770,17050,17060,17070,17030,1109
20230824,134200,20652799100,17050,17050,17070,17050,975
20230824,134100,20636165380,17060,17050,17070,17050,729
20230824,134000,20623728300,17050,17040,17060,17030,587
20230824,133900,20613721410,17030,17090,17090,17030,1772
20230824,133800,20583496160,17090,17070,17090,17030,1168
20230824,133700,20563567610,17070,17050,17070,17030,3791
20230824,133600,20498956490,17070,17070,17070,17040,2313
20230824,133500,20459522870,17070,17080,17080,17050,2620
20230824,133400,20414805560,17070,17070,17080,17060,2114
20230824,133300,20378722010,17070,17070,17070,17060,408
20230824,133200,20371759360,17060,17060,17070,17050,2216
20230824,133100,20333945210,17060,17040,17070,17040,1921
20230824,133000,20301191400,17050,17050,17050,17040,415
20230824,132900,20294116740,17050,17050,17050,17040,1082
20230824,132800,20275672310,17050,17070,17070,17040,2075
20230824,132700,20240297540,17070,17060,17070,17060,660
20230824,132600,20229034180,17050,17060,17060,17040,4837
20230824,132500,20146576130,17060,17070,17070,17050,1202
20230824,132400,20126069720,17070,17080,17080,17060,607
20230824,132300,20115708490,17070,17060,17080,17060,1268
20230824,132200,20094060300,17060,17060,17090,17050,4724
20230824,132100,20013375230,17060,17060,17060,17060,405
20230824,132000,20006465930,17060,17030,17070,17030,1708
20230824,131900,19977350750,17030,17030,17040,17020,2767
20230824,131800,19930211930,17030,17040,17040,17020,3976
20230824,131700,19862473410,17040,17080,17080,17040,2511
20230824,131600,19819635950,17080,17080,17080,17070,650
20230824,131500,19808534360,17080,17080,17080,17070,941
20230824,131400,19792462090,17070,17070,17080,17060,1389
20230824,131300,19768745340,17080,17080,17080,17070,456
20230824,131200,19760957460,17070,17050,17070,17050,2348
20230824,131100,19720881430,17060,17080,17080,17050,4264
20230824,131000,19648086000,17090,17100,17100,17080,1269
20230824,130900,19626397310,17100,17090,17100,17080,2421
20230824,130800,19585024670,17090,17080,17100,17070,724
20230824,130700,19572652200,17080,17100,17100,17080,5083
20230824,130600,19485781040,17100,17100,17100,17090,1090
20230824,130500,19467144120,17100,17090,17100,17090,1326
20230824,130400,19444475550,17090,17100,17100,17090,3125
20230824,130300,19391043480,17100,17090,17100,17090,714
20230824,130200,19378834660,17100,17100,17100,17090,652
20230824,130100,19367688130,17100,17090,17100,17090,1033
20230824,130000,19350027600,17100,17100,17100,17090,1318
20230824,125900,19327495680,17100,17090,17100,17080,928
20230824,125800,19311630270,17090,17100,17100,17090,500
20230824,125700,19303081150,17100,17090,17100,17090,945
20230824,125600,19286928000,17090,17090,17100,17080,794
20230824,125500,19273357650,17090,17090,17090,17070,710
20230824,125400,19261227230,17090,17100,17100,17080,1279
20230824,125300,19239363670,17100,17090,17100,17090,462
20230824,125200,19231466810,17090,17080,17090,17070,1041
20230824,125100,19213684910,17080,17080,17080,17060,730
20230824,125000,19201221180,17080,17080,17080,17070,513
20230824,124900,19192460160,17080,17080,17080,17070,985
20230824,124800,19175642610,17080,17060,17090,17060,789
20230824,124700,19162163030,17050,17090,17090,17050,652
20230824,124600,19151037750,17090,17080,17100,17060,1006
20230824,124500,19133855890,17080,17090,17090,17060,704
20230824,124400,19121829370,17090,17090,17090,17080,404
20230824,124300,19114925990,17060,17090,17100,17060,4686
20230824,124200,19034862060,17090,17080,17090,17070,957
20230824,124100,19018515670,17070,17080,17080,17070,683
20230824,124000,19006851390,17070,17080,17090,17070,1913
20230824,123900,18974183600,17080,17070,17080,17070,911
20230824,123800,18958625270,17070,17070,17070,17060,477
20230824,123700,18950484180,17070,17060,17070,17060,805
20230824,123600,18936744240,17070,17060,17070,17060,481
20230824,123500,18928535710,17060,17060,17070,17060,668
20230824,123400,18917136050,17070,17050,17070,17050,1027
20230824,123300,18899616490,17050,17040,17060,17030,1653
20230824,123200,18871423910,17070,17070,17080,17040,1118
20230824,123100,18852352460,17070,17060,17080,17060,1617
20230824,123000,18824751200,17070,17070,17070,17060,624
20230824,122900,18814101350,17050,17070,17070,17050,574
20230824,122800,18804307340,17070,17050,17070,17040,612
20230824,122700,18793868650,17040,17060,17060,17040,932
20230824,122600,18777973760,17060,17080,17080,17060,703
20230824,122500,18765975970,17080,17050,17080,17050,1004
20230824,122400,18748835820,17050,17080,17080,17050,1448
20230824,122300,18724132910,17080,17070,17080,17070,570
20230824,122200,18714397440,17080,17080,17080,17070,822
20230824,122100,18700359370,17070,17080,17080,17070,1225
20230824,122000,18679442650,17080,17070,17080,17070,657
20230824,121900,18668224600,17060,17070,17070,17020,862
20230824,121800,18653524060,17000,17080,17080,17000,3844
20230824,121700,18588084790,17080,17080,17080,17070,1063
20230824,121600,18569929170,17080,17080,17080,17070,736
20230824,121500,18557358350,17080,17080,17080,17070,1507
20230824,121400,18531627380,17080,17070,17080,17070,1041
20230824,121300,18513851250,17080,17100,17100,17070,421
20230824,121200,18506660740,17100,17070,17100,17030,2532
20230824,121100,18463403080,17070,17120,17120,17040,2592
20230824,121000,18419093300,17120,17110,17120,17110,1456
20230824,120900,18394177160,17120,17120,17120,17110,2041
20230824,120800,18359245500,17120,17110,17120,17060,16126
20230824,120700,18083786640,17110,17110,17110,17100,831
20230824,120600,18069571690,17100,17100,17110,17090,810
20230824,120500,18055716290,17100,17090,17100,17090,1019
20230824,120400,18038292850,17100,17100,17100,17090,561
20230824,120300,18028699760,17100,17090,17100,17090,1728
20230824,120200,17999156440,17090,17080,17090,17080,467
20230824,120100,17991177390,17090,17090,17090,17080,1399
20230824,120000,17967277480,17090,17090,17090,17080,952
20230824,115900,17951014140,17090,17100,17100,17090,911
20230824,115800,17935438150,17100,17100,17100,17090,1079
20230824,115700,17916995530,17100,17090,17100,17080,963
20230824,115600,17900541860,17090,17090,17090,17080,406
20230824,115500,17893603450,17090,17110,17110,17080,566
20230824,115400,17883926080,17110,17090,17110,17080,1119
20230824,115300,17864800470,17090,17100,17100,17090,540
20230824,115200,17855566990,17100,17110,17110,17090,3727
20230824,115100,17791836840,17120,17090,17120,17090,2510
20230824,115000,17748892010,17090,17070,17090,17070,2007
20230824,114900,17714607010,17070,17060,17080,17030,1712
20230824,114800,17685426550,17070,17050,17070,17040,998
20230824,114700,17668412200,17050,17050,17050,17010,9795
20230824,114600,17501644910,17050,17040,17050,17030,1133
20230824,114500,17482342170,17040,17050,17050,17040,1066
20230824,114400,17464176320,17050,17070,17070,17040,517
20230824,114300,17455362690,17070,17060,17070,17030,2103
20230824,114200,17419519370,17050,17080,17080,17050,1665
20230824,114100,17391114200,17080,17080,17090,17060,1149
20230824,114000,17371492710,17080,17100,17100,17080,930
20230824,113900,17355597960,17100,17130,17130,17080,2642
20230824,113800,17310400040,17130,17130,17130,17110,1279
20230824,113700,17288505140,17130,17120,17130,17120,1470
20230824,113600,17263333940,17130,17120,17130,17110,942
20230824,113500,17247203930,17110,17120,17130,17100,2109
20230824,113400,17211116850,17120,17120,17130,17120,1226
20230824,113300,17190123420,17120,17130,17130,17110,1298
20230824,113200,17167905300,17130,17110,17130,17110,1053
20230824,113100,17149875220,17110,17130,17140,17110,569
20230824,113000,17140129860,17130,17120,17140,17120,2385
20230824,112900,17099279830,17110,17150,17150,17100,8871
20230824,112800,16947175590,17130,17090,17150,17080,11355
20230824,112700,16752735000,17090,17080,17100,17070,714
20230824,112600,16740534200,17080,17110,17120,17060,1180
20230824,112500,16720376080,17110,17130,17130,17100,1967
20230824,112400,16686705830,17130,17130,17140,17120,1915
20230824,112300,16653901860,17130,17120,17130,17110,1422
20230824,112200,16629553710,17120,17090,17130,17090,1549
20230824,112100,16603046570,17100,17100,17110,17080,700
20230824,112000,16591078590,17100,17090,17100,17080,515
20230824,111900,16582276150,17080,17090,17110,17080,10412
20230824,111800,16404279440,17090,17060,17090,17060,1519
20230824,111700,16378336270,17070,17050,17070,17000,2406
20230824,111600,16337329220,17050,17010,17050,17010,2283
20230824,111500,16298452410,17020,17010,17020,17000,833
20230824,111400,16284278690,17010,17000,17020,16990,1708
20230824,111300,16255231690,17000,16990,17000,16980,2336
20230824,111200,16215539360,16980,16990,16990,16970,758
20230824,111100,16202667370,16990,16990,17000,16980,2136
20230824,111000,16166376790,17000,17010,17010,16990,1928
20230824,110900,16133608080,17010,17000,17010,16990,1046
20230824,110800,16115828210,17000,17000,17000,16980,905
20230824,110700,16100449710,17000,16980,17000,16980,1243
20230824,110600,16079340230,16980,17000,17000,16970,1937
20230824,110500,16046442880,17010,17020,17020,16980,977
20230824,110400,16029832420,16990,17030,17030,16990,1540
20230824,110300,16003645760,17030,17030,17030,17010,884
20230824,110200,15988599970,17030,17030,17040,17020,1735
20230824,110100,15959058110,17040,17040,17050,17030,1088
20230824,110000,15940520120,17040,17060,17060,17020,3610
20230824,105900,15879004830,17060,17010,17110,17010,4442
20230824,105800,15803160600,17020,17010,17040,17000,1196
20230824,105700,15782810890,17010,17010,17010,17000,387
20230824,105600,15776228630,17010,17010,17020,16980,1749
20230824,105500,15746477940,16980,16980,17020,16970,2468
20230824,105400,15704504120,17000,16980,17000,16980,801
20230824,105300,15690894070,16970,16970,16990,16940,7655
20230824,105200,15561071290,16960,16970,16970,16940,1552
20230824,105100,15534756510,16970,16980,16980,16960,2281
20230824,105000,15496049520,16990,17000,17000,16960,2505
20230824,104900,15453516770,17000,17000,17000,16980,1271
20230824,104800,15431916970,17000,17000,17000,16990,2054
20230824,104700,15397006590,17000,16990,17000,16990,3346
20230824,104600,15340127780,16990,16990,17000,16990,2025
20230824,104500,15305708030,17000,16980,17000,16970,619
20230824,104400,15295197320,16980,17010,17020,16980,646
20230824,104300,15284211140,17000,17040,17050,17000,974
20230824,104200,15267633410,17040,17050,17060,17020,10943
20230824,104100,15081072250,17050,17030,17050,16970,6471
20230824,104000,14971135950,17020,17000,17020,16990,1987
20230824,103900,14937352470,17000,16990,17000,16990,1098
20230824,103800,14918689610,16990,17010,17010,16980,2198
20230824,103700,14881329800,17010,16980,17010,16950,4162
20230824,103600,14810620700,16980,16960,16980,16940,3323
20230824,103500,14754259900,16960,16980,16990,16950,8332
20230824,103400,14612933500,16980,16970,17000,16960,2942
20230824,103300,14562964560,16980,17000,17000,16950,7084
20230824,103200,14442714010,17000,17000,17010,16990,9979
20230824,103100,14273065850,17000,17060,17060,17000,9825
20230824,103000,14105791090,17080,17130,17130,17060,4086
20230824,102900,14035896920,17130,17120,17130,17120,4312
20230824,102800,13962041810,17120,17160,17160,17060,6107
20230824,102700,13857548870,17160,17120,17160,17120,6363
20230824,102600,13748498300,17130,17100,17130,17090,2743
20230824,102500,13701541770,17100,17120,17120,17090,6061
20230824,102400,13597924700,17120,17140,17150,17090,7657
20230824,102300,13466838920,17130,17150,17150,17120,4255
20230824,102200,13393921530,17150,17120,17150,17110,3676
20230824,102100,13330944840,17120,17080,17120,17080,5950
20230824,102000,13229197970,17090,17130,17140,17080,8526
20230824,101900,13083376960,17140,17160,17170,17130,6481
20230824,101800,12972194710,17160,17190,17200,17150,5009
20230824,101700,12886152980,17190,17190,17200,17170,8441
20230824,101600,12741036900,17190,17160,17200,17160,18721
20230824,101500,12419278980,17170,17110,17170,17110,14990
20230824,101400,12162335150,17110,17140,17140,17110,4960
20230824,101300,12077356240,17140,17100,17140,17090,12608
20230824,101200,11861620700,17090,17100,17100,17080,4208
20230824,101100,11789707720,17090,17100,17110,17090,3581
20230824,101000,11728475340,17110,17140,17150,17090,9209
20230824,100900,11570868870,17140,17120,17150,17120,3108
20230824,100800,11517602640,17120,17090,17130,17090,12325
20230824,100700,11306911950,17100,17150,17160,17090,8426
20230824,100600,11162676670,17150,17150,17150,17120,1478
20230824,100500,11137341070,17150,17090,17180,17090,31280
20230824,100400,10600942660,17090,17100,17110,17080,9901
20230824,100300,10431697600,17100,17090,17110,17080,7301
20230824,100200,10306885940,17090,17030,17090,17030,1909
20230824,100100,10274307560,17040,17040,17050,17020,6169
20230824,100000,10169238830,17030,17080,17090,17030,14346
20230824,095900,9924360850,17070,17080,17090,17070,3200
20230824,095800,9869707910,17070,17060,17080,17060,2638
20230824,095700,9824685020,17060,17070,17070,17050,1547
20230824,095600,9798287580,17070,17000,17080,16990,5649
20230824,095500,9702042210,17010,17030,17030,17000,3182
20230824,095400,9647929450,17030,17030,17040,17000,4789
20230824,095300,9566433710,17020,17010,17040,17000,2046
20230824,095200,9531618130,17010,17020,17020,17000,7322
20230824,095100,9407108080,17020,16970,17020,16960,8372
20230824,095000,9264846540,16980,16960,16980,16950,3422
20230824,094900,9206776880,16960,16950,16970,16930,6442
20230824,094800,9097575580,16940,16960,16990,16940,5263
20230824,094700,9008346890,16960,17010,17020,16950,17394
20230824,094600,8712806990,17010,17090,17100,17010,12988
20230824,094500,8491443700,17060,17010,17100,17000,12502
20230824,094400,8278271840,17010,17080,17080,17000,30887
20230824,094300,7751731390,17070,17120,17140,17070,16244
20230824,094200,7474145410,17120,17130,17150,17080,30763
20230824,094100,6948016960,17100,17130,17180,17040,58507
20230824,094000,5945664400,17130,16990,17130,16980,57620
20230824,093900,4962035840,16980,16900,17000,16890,17119
20230824,093800,4671771900,16900,16880,16930,16870,13304
20230824,093700,4446960240,16870,16820,16880,16820,7018
20230824,093600,4328680900,16820,16840,16840,16820,4883
20230824,093500,4246487750,16850,16860,16870,16840,3958
20230824,093400,4179791660,16860,16850,16870,16840,3599
20230824,093300,4119129300,16850,16810,16880,16810,10273
20230824,093200,3946130230,16810,16790,16820,16790,2761
20230824,093100,3899735450,16790,16810,16810,16780,1438
20230824,093000,3875569720,16820,16720,16820,16720,9784
20230824,092900,3711462250,16730,16740,16740,16730,857
20230824,092800,3697120330,16740,16770,16780,16730,1855
20230824,092700,3666029030,16770,16750,16770,16740,3133
20230824,092600,3613550130,16740,16700,16750,16680,8853
20230824,092500,3465701720,16700,16700,16710,16700,1209
20230824,092400,3445506280,16710,16690,16720,16670,4627
20230824,092300,3368270750,16690,16700,16720,16690,3529
20230824,092200,3309325340,16710,16700,16720,16690,1322
20230824,092100,3287241330,16690,16660,16720,16660,6358
20230824,092000,3181192040,16650,16650,16660,16640,2581
20230824,091900,3138218160,16660,16670,16670,16650,10469
20230824,091800,2963842590,16660,16660,16670,16650,4407
20230824,091700,2890436110,16650,16670,16680,16650,11870
20230824,091600,2692579630,16670,16630,16670,16620,9511
20230824,091500,2534251300,16630,16540,16630,16530,6491
20230824,091400,2426698510,16540,16510,16590,16500,3269
20230824,091300,2372696430,16590,16510,16590,16490,6019
20230824,091200,2273327420,16500,16480,16500,16480,8289
20230824,091100,2136627850,16480,16490,16500,16480,2266
20230824,091000,2099261690,16480,16480,16500,16470,17447
20230824,090900,1811777500,16490,16490,16600,16480,12703
20230824,090800,1602097420,16500,16590,16600,16480,20909
20230824,090700,1256536620,16590,16640,16650,16590,1067
20230824,090600,1238794150,16650,16540,16670,16540,7830
20230824,090500,1109133410,16540,16570,16580,16530,11146
20230824,090400,924652980,16570,16570,16570,16530,6442
20230824,090300,818061310,16530,16510,16570,16490,9138
20230824,090200,667092670,16500,16620,16650,16500,12968
20230824,090100,452541990,16630,16720,16730,16630,17913
20230824,090000,153528280,16720,16800,16800,16710,9041