KissMeData/024110/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190000,4077046210,10500,10500,10500,10500,48241
20230824,185900,4077046210,10500,10500,10500,10500,0
20230824,185800,4077046210,10500,10500,10500,10500,0
20230824,185700,4077046210,10500,10500,10500,10500,0
20230824,185600,4077046210,10500,10500,10500,10500,0
20230824,185500,4077046210,10500,10500,10500,10500,0
20230824,185400,4077046210,10500,10500,10500,10500,0
20230824,185300,4077046210,10500,10500,10500,10500,0
20230824,185200,4077046210,10500,10500,10500,10500,0
20230824,185100,4077046210,10500,10500,10500,10500,0
20230824,185000,4077046210,10500,10500,10500,10500,0
20230824,184900,4077046210,10500,10500,10500,10500,0
20230824,184800,4077046210,10500,10500,10500,10500,0
20230824,184700,4077046210,10500,10500,10500,10500,0
20230824,184600,4077046210,10500,10500,10500,10500,0
20230824,184500,4077046210,10500,10500,10500,10500,0
20230824,184400,4077046210,10500,10500,10500,10500,0
20230824,184300,4077046210,10500,10500,10500,10500,0
20230824,184200,4077046210,10500,10500,10500,10500,0
20230824,184100,4077046210,10500,10500,10500,10500,0
20230824,184000,4077046210,10500,10500,10500,10500,0
20230824,183900,4077046210,10500,10500,10500,10500,0
20230824,183800,4077046210,10500,10500,10500,10500,0
20230824,183700,4077046210,10500,10500,10500,10500,0
20230824,183600,4077046210,10500,10500,10500,10500,0
20230824,183500,4077046210,10500,10500,10500,10500,0
20230824,183400,4077046210,10500,10500,10500,10500,0
20230824,183300,4077046210,10500,10500,10500,10500,0
20230824,183200,4077046210,10500,10500,10500,10500,0
20230824,183100,4077046210,10500,10500,10500,10500,0
20230824,183000,4077046210,10500,10500,10500,10500,48241
20230824,182900,4077046210,10500,10500,10500,10500,0
20230824,182800,4077046210,10500,10500,10500,10500,0
20230824,182700,4077046210,10500,10500,10500,10500,0
20230824,182600,4077046210,10500,10500,10500,10500,0
20230824,182500,4077046210,10500,10500,10500,10500,0
20230824,182400,4077046210,10500,10500,10500,10500,0
20230824,182300,4077046210,10500,10500,10500,10500,0
20230824,182200,4077046210,10500,10500,10500,10500,0
20230824,182100,4077046210,10500,10500,10500,10500,0
20230824,182000,4077046210,10500,10500,10500,10500,0
20230824,181900,4077046210,10500,10500,10500,10500,0
20230824,181800,4077046210,10500,10500,10500,10500,0
20230824,181700,4077046210,10500,10500,10500,10500,0
20230824,181600,4077046210,10500,10500,10500,10500,0
20230824,181500,4077046210,10500,10500,10500,10500,0
20230824,181400,4077046210,10500,10500,10500,10500,0
20230824,181300,4077046210,10500,10500,10500,10500,0
20230824,181200,4077046210,10500,10500,10500,10500,0
20230824,181100,4077046210,10500,10500,10500,10500,0
20230824,181000,4077046210,10500,10500,10500,10500,0
20230824,180900,4077046210,10500,10500,10500,10500,0
20230824,180800,4077046210,10500,10500,10500,10500,0
20230824,180700,4077046210,10500,10500,10500,10500,0
20230824,180600,4077046210,10500,10500,10500,10500,0
20230824,180500,4077046210,10500,10500,10500,10500,0
20230824,180400,4077046210,10500,10500,10500,10500,0
20230824,180300,4077046210,10500,10500,10500,10500,0
20230824,180200,4077046210,10500,10500,10500,10500,0
20230824,180100,4077046210,10500,10500,10500,10500,0
20230824,180000,4077046210,10500,10500,10500,10500,48241
20230824,175900,4077046210,10500,10500,10500,10500,0
20230824,175800,4077046210,10500,10500,10500,10500,0
20230824,175700,4077046210,10500,10500,10500,10500,0
20230824,175600,4077046210,10500,10500,10500,10500,0
20230824,175500,4077046210,10500,10500,10500,10500,0
20230824,175400,4077046210,10500,10500,10500,10500,0
20230824,175300,4077046210,10500,10500,10500,10500,0
20230824,175200,4077046210,10500,10500,10500,10500,0
20230824,175100,4077046210,10500,10500,10500,10500,0
20230824,175000,4077046210,10500,10500,10500,10500,0
20230824,174900,4077046210,10500,10500,10500,10500,0
20230824,174800,4077046210,10500,10500,10500,10500,0
20230824,174700,4077046210,10500,10500,10500,10500,0
20230824,174600,4077046210,10500,10500,10500,10500,0
20230824,174500,4077046210,10500,10500,10500,10500,0
20230824,174400,4077046210,10500,10500,10500,10500,0
20230824,174300,4077046210,10500,10500,10500,10500,0
20230824,174200,4077046210,10500,10500,10500,10500,0
20230824,174100,4077046210,10500,10500,10500,10500,0
20230824,174000,4077046210,10500,10500,10500,10500,0
20230824,173900,4077046210,10500,10500,10500,10500,0
20230824,173800,4077046210,10500,10500,10500,10500,0
20230824,173700,4077046210,10500,10500,10500,10500,0
20230824,173600,4077046210,10500,10500,10500,10500,0
20230824,173500,4077046210,10500,10500,10500,10500,0
20230824,173400,4077046210,10500,10500,10500,10500,0
20230824,173300,4077046210,10500,10500,10500,10500,0
20230824,173200,4077046210,10500,10500,10500,10500,0
20230824,173100,4077046210,10500,10500,10500,10500,0
20230824,173000,4077046210,10500,10500,10500,10500,48241
20230824,172900,4077046210,10500,10500,10500,10500,0
20230824,172800,4077046210,10500,10500,10500,10500,0
20230824,172700,4077046210,10500,10500,10500,10500,0
20230824,172600,4077046210,10500,10500,10500,10500,0
20230824,172500,4077046210,10500,10500,10500,10500,0
20230824,172400,4077046210,10500,10500,10500,10500,0
20230824,172300,4077046210,10500,10500,10500,10500,0
20230824,172200,4077046210,10500,10500,10500,10500,0
20230824,172100,4077046210,10500,10500,10500,10500,0
20230824,172000,4077046210,10500,10500,10500,10500,0
20230824,171900,4077046210,10500,10500,10500,10500,0
20230824,171800,4077046210,10500,10500,10500,10500,0
20230824,171700,4077046210,10500,10500,10500,10500,0
20230824,171600,4077046210,10500,10500,10500,10500,0
20230824,171500,4077046210,10500,10500,10500,10500,0
20230824,171400,4077046210,10500,10500,10500,10500,0
20230824,171300,4077046210,10500,10500,10500,10500,0
20230824,171200,4077046210,10500,10500,10500,10500,0
20230824,171100,4077046210,10500,10500,10500,10500,0
20230824,171000,4077046210,10500,10500,10500,10500,0
20230824,170900,4077046210,10500,10500,10500,10500,0
20230824,170800,4077046210,10500,10500,10500,10500,0
20230824,170700,4077046210,10500,10500,10500,10500,0
20230824,170600,4077046210,10500,10500,10500,10500,0
20230824,170500,4077046210,10500,10500,10500,10500,0
20230824,170400,4077046210,10500,10500,10500,10500,0
20230824,170300,4077046210,10500,10500,10500,10500,0
20230824,170200,4077046210,10500,10500,10500,10500,0
20230824,170100,4077046210,10500,10500,10500,10500,0
20230824,170000,4077046210,10500,10500,10500,10500,48241
20230824,165900,4077046210,10500,10500,10500,10500,0
20230824,165800,4077046210,10500,10500,10500,10500,0
20230824,165700,4077046210,10500,10500,10500,10500,0
20230824,165600,4077046210,10500,10500,10500,10500,0
20230824,165500,4077046210,10500,10500,10500,10500,0
20230824,165400,4077046210,10500,10500,10500,10500,0
20230824,165300,4077046210,10500,10500,10500,10500,0
20230824,165200,4077046210,10500,10500,10500,10500,0
20230824,165100,4077046210,10500,10500,10500,10500,0
20230824,165000,4077046210,10500,10500,10500,10500,0
20230824,164900,4077046210,10500,10500,10500,10500,0
20230824,164800,4077046210,10500,10500,10500,10500,0
20230824,164700,4077046210,10500,10500,10500,10500,0
20230824,164600,4077046210,10500,10500,10500,10500,0
20230824,164500,4077046210,10500,10500,10500,10500,0
20230824,164400,4077046210,10500,10500,10500,10500,0
20230824,164300,4077046210,10500,10500,10500,10500,0
20230824,164200,4077046210,10500,10500,10500,10500,0
20230824,164100,4077046210,10500,10500,10500,10500,0
20230824,164000,4077046210,10500,10500,10500,10500,0
20230824,163900,4077046210,10500,10500,10500,10500,0
20230824,163800,4077046210,10500,10500,10500,10500,0
20230824,163700,4077046210,10500,10500,10500,10500,0
20230824,163600,4077046210,10500,10500,10500,10500,0
20230824,163500,4077046210,10500,10500,10500,10500,0
20230824,163400,4077046210,10500,10500,10500,10500,0
20230824,163300,4077046210,10500,10500,10500,10500,0
20230824,163200,4077046210,10500,10500,10500,10500,0
20230824,163100,4077046210,10500,10500,10500,10500,0
20230824,163000,4077046210,10500,10500,10500,10500,48241
20230824,162900,4077046210,10500,10500,10500,10500,0
20230824,162800,4077046210,10500,10500,10500,10500,0
20230824,162700,4077046210,10500,10500,10500,10500,0
20230824,162600,4077046210,10500,10500,10500,10500,0
20230824,162500,4077046210,10500,10500,10500,10500,0
20230824,162400,4077046210,10500,10500,10500,10500,0
20230824,162300,4077046210,10500,10500,10500,10500,0
20230824,162200,4077046210,10500,10500,10500,10500,0
20230824,162100,4077046210,10500,10500,10500,10500,0
20230824,162000,4077046210,10500,10500,10500,10500,0
20230824,161900,4077046210,10500,10500,10500,10500,0
20230824,161800,4077046210,10500,10500,10500,10500,0
20230824,161700,4077046210,10500,10500,10500,10500,0
20230824,161600,4077046210,10500,10500,10500,10500,0
20230824,161500,4077046210,10500,10500,10500,10500,0
20230824,161400,4077046210,10500,10500,10500,10500,0
20230824,161300,4077046210,10500,10500,10500,10500,0
20230824,161200,4077046210,10500,10500,10500,10500,0
20230824,161100,4077046210,10500,10500,10500,10500,0
20230824,161000,4077046210,10500,10500,10500,10500,0
20230824,160900,4077046210,10500,10500,10500,10500,0
20230824,160800,4077046210,10500,10500,10500,10500,0
20230824,160700,4077046210,10500,10500,10500,10500,0
20230824,160600,4077046210,10500,10500,10500,10500,0
20230824,160500,4077046210,10500,10500,10500,10500,0
20230824,160400,4077046210,10500,10500,10500,10500,0
20230824,160300,4077046210,10500,10500,10500,10500,0
20230824,160200,4077046210,10500,10500,10500,10500,0
20230824,160100,4077046210,10500,10500,10500,10500,0
20230824,160000,4077046210,10500,10500,10500,10500,48241
20230824,155900,4077046210,10500,10500,10500,10500,0
20230824,155800,4077046210,10500,10500,10500,10500,0
20230824,155700,4077046210,10500,10500,10500,10500,0
20230824,155600,4077046210,10500,10500,10500,10500,0
20230824,155500,4077046210,10500,10500,10500,10500,0
20230824,155400,4077046210,10500,10500,10500,10500,0
20230824,155300,4077046210,10500,10500,10500,10500,0
20230824,155200,4077046210,10500,10500,10500,10500,0
20230824,155100,4077046210,10500,10500,10500,10500,0
20230824,155000,4077046210,10500,10500,10500,10500,0
20230824,154900,4077046210,10500,10500,10500,10500,0
20230824,154800,4077046210,10500,10500,10500,10500,0
20230824,154700,4077046210,10500,10500,10500,10500,0
20230824,154600,4077046210,10500,10500,10500,10500,0
20230824,154500,4077046210,10500,10500,10500,10500,0
20230824,154400,4077046210,10500,10500,10500,10500,0
20230824,154300,4077046210,10500,10500,10500,10500,0
20230824,154200,4077046210,10500,10500,10500,10500,0
20230824,154100,4077046210,10500,10500,10500,10500,0
20230824,154000,4077046210,10500,10500,10500,10500,0
20230824,153900,4077046210,10500,10500,10500,10500,0
20230824,153800,4077046210,10500,10500,10500,10500,0
20230824,153700,4077046210,10500,10500,10500,10500,0
20230824,153600,4077046210,10500,10500,10500,10500,0
20230824,153500,4077046210,10500,10500,10500,10500,0
20230824,153400,4077046210,10500,10500,10500,10500,0
20230824,153300,4077046210,10500,10500,10500,10500,0
20230824,153200,4077046210,10500,10500,10500,10500,0
20230824,153100,4077046210,10500,10500,10500,10500,0
20230824,153000,4077046210,10500,10500,10500,10500,96482
20230824,152900,3570515710,10510,10510,10510,10510,0
20230824,152800,3570515710,10510,10510,10510,10510,0
20230824,152700,3570515710,10510,10510,10510,10510,0
20230824,152600,3570515710,10510,10510,10510,10510,0
20230824,152500,3570515710,10510,10510,10510,10510,0
20230824,152400,3570515710,10510,10510,10510,10510,0
20230824,152300,3570515710,10510,10510,10510,10510,0
20230824,152200,3570515710,10510,10510,10510,10510,0
20230824,152100,3570515710,10510,10510,10510,10510,0
20230824,152000,3570515710,10510,10510,10510,10510,0
20230824,151900,3570515710,10510,10510,10510,10500,526
20230824,151800,3564988560,10500,10510,10510,10500,94
20230824,151700,3564001230,10510,10500,10510,10490,3599
20230824,151600,3526229170,10500,10500,10510,10500,1435
20230824,151500,3511161550,10500,10510,10510,10500,741
20230824,151400,3503379880,10510,10500,10510,10500,923
20230824,151300,3493687760,10510,10510,10510,10500,304
20230824,151200,3490494360,10500,10500,10510,10500,250
20230824,151100,3487869110,10500,10500,10510,10500,90
20230824,151000,3486923860,10510,10510,10510,10500,755
20230824,150900,3478994190,10510,10510,10510,10490,7291
20230824,150800,3402426960,10510,10510,10510,10500,611
20230824,150700,3396005760,10510,10510,10510,10500,576
20230824,150600,3389952240,10500,10510,10510,10500,229
20230824,150500,3387545990,10510,10510,10510,10500,4136
20230824,150400,3344077080,10500,10500,10510,10500,714
20230824,150300,3336579150,10510,10500,10510,10500,845
20230824,150200,3327703510,10500,10500,10500,10490,3291
20230824,150100,3293148460,10500,10490,10500,10490,268
20230824,150000,3290336500,10500,10500,10500,10490,297
20230824,145900,3287219620,10490,10500,10500,10490,444
20230824,145800,3282560390,10500,10500,10500,10490,166
20230824,145700,3280818730,10500,10490,10500,10490,265
20230824,145600,3278038190,10490,10490,10500,10490,317
20230824,145500,3274712630,10490,10500,10500,10490,352
20230824,145400,3271019160,10500,10490,10500,10490,286
20230824,145300,3268017830,10490,10500,10500,10490,98
20230824,145200,3266989280,10500,10500,10500,10490,66
20230824,145100,3266296710,10500,10490,10500,10490,176
20230824,145000,3264450220,10490,10500,10500,10490,243
20230824,144900,3261900360,10490,10490,10500,10490,53
20230824,144800,3261344260,10500,10490,10500,10490,146
20230824,144700,3259812500,10490,10490,10500,10490,127
20230824,144600,3258479340,10490,10500,10500,10490,73
20230824,144500,3257713280,10500,10490,10500,10490,80
20230824,144400,3256873760,10490,10490,10500,10490,52
20230824,144300,3256328050,10490,10500,10500,10490,245
20230824,144200,3253756130,10490,10490,10500,10490,109
20230824,144100,3252612260,10490,10490,10500,10490,99
20230824,144000,3251573290,10490,10490,10500,10480,4813
20230824,143900,3201084430,10490,10510,10510,10480,9278
20230824,143800,3103722920,10510,10500,10510,10500,177
20230824,143700,3101863070,10500,10500,10510,10500,949
20230824,143600,3091897600,10500,10510,10510,10500,1175
20230824,143500,3079559880,10510,10510,10510,10500,1624
20230824,143400,3062506970,10500,10500,10510,10500,151
20230824,143300,3060921360,10510,10500,10510,10500,78
20230824,143200,3060102110,10510,10500,10510,10500,1127
20230824,143100,3048267740,10510,10500,10510,10500,64
20230824,143000,3047595510,10510,10510,10510,10500,46
20230824,142900,3047112280,10510,10510,10510,10500,1555
20230824,142800,3030784520,10510,10510,10510,10500,67
20230824,142700,3030080390,10510,10500,10510,10500,6681
20230824,142600,2959863240,10500,10510,10510,10500,206
20230824,142500,2957699620,10500,10510,10510,10500,208
20230824,142400,2955514990,10500,10510,10510,10500,223
20230824,142300,2953172850,10510,10510,10510,10500,597
20230824,142200,2946901450,10500,10510,10510,10500,301
20230824,142100,2943740390,10500,10500,10500,10500,178
20230824,142000,2941871390,10510,10500,10510,10500,196
20230824,141900,2939812970,10500,10510,10510,10500,301
20230824,141800,2936651150,10500,10500,10500,10500,147
20230824,141700,2935107650,10500,10500,10510,10500,308
20230824,141600,2931873220,10510,10510,10510,10500,168
20230824,141500,2930109010,10510,10510,10510,10500,20
20230824,141400,2929898950,10500,10500,10510,10500,132
20230824,141300,2928512290,10500,10510,10510,10500,179
20230824,141200,2926631080,10510,10510,10510,10510,0
20230824,141100,2926631080,10510,10500,10510,10500,1018
20230824,141000,2915932080,10500,10500,10500,10500,1
20230824,140900,2915921580,10500,10500,10500,10500,0
20230824,140800,2915921580,10500,10500,10500,10500,27
20230824,140700,2915638080,10500,10500,10500,10500,0
20230824,140600,2915638080,10500,10500,10500,10500,32
20230824,140500,2915302080,10500,10500,10500,10500,143
20230824,140400,2913800580,10500,10500,10500,10500,6
20230824,140300,2913737580,10500,10500,10500,10500,3909
20230824,140200,2872693080,10500,10500,10500,10500,2
20230824,140100,2872672080,10500,10500,10500,10500,3
20230824,140000,2872640580,10500,10500,10510,10500,181
20230824,135900,2870739470,10500,10500,10500,10500,146
20230824,135800,2869206470,10500,10500,10500,10490,4836
20230824,135700,2818428540,10500,10490,10500,10490,237
20230824,135600,2815941050,10490,10500,10510,10490,7349
20230824,135500,2738777680,10510,10500,10510,10500,24
20230824,135400,2738525540,10500,10500,10500,10500,3659
20230824,135300,2700106040,10510,10500,10510,10500,427
20230824,135200,2695622530,10500,10500,10510,10500,154
20230824,135100,2694005520,10500,10510,10510,10500,3105
20230824,135000,2661402930,10500,10500,10500,10500,190
20230824,134900,2659407930,10500,10500,10500,10500,153
20230824,134800,2657801430,10500,10510,10510,10500,339
20230824,134700,2654241010,10500,10500,10500,10500,190
20230824,134600,2652246010,10500,10500,10500,10500,250
20230824,134500,2649621010,10500,10510,10510,10500,555
20230824,134400,2643793450,10500,10510,10510,10500,195
20230824,134300,2641744340,10500,10500,10500,10500,256
20230824,134200,2639056340,10510,10500,10510,10500,325
20230824,134100,2635643360,10510,10510,10510,10500,291
20230824,134000,2632586800,10510,10500,10510,10500,304
20230824,133900,2629394300,10510,10500,10510,10500,329
20230824,133800,2625938800,10500,10500,10510,10500,178
20230824,133700,2624069410,10500,10500,10510,10500,73
20230824,133600,2623302410,10510,10500,10510,10500,256
20230824,133500,2620614010,10510,10510,10510,10510,42
20230824,133400,2620172590,10510,10500,10510,10500,512
20230824,133300,2614794990,10500,10500,10500,10500,215
20230824,133200,2612537490,10510,10510,10510,10510,41
20230824,133100,2612106580,10510,10500,10510,10500,2
20230824,133000,2612085570,10510,10510,10510,10500,341
20230824,132900,2608503790,10510,10510,10510,10500,1219
20230824,132800,2595702640,10500,10500,10500,10500,464
20230824,132700,2590830640,10500,10500,10500,10500,819
20230824,132600,2582231140,10500,10510,10510,10500,35
20230824,132500,2581863440,10510,10500,10510,10500,64
20230824,132400,2581190830,10500,10510,10510,10500,251
20230824,132300,2578553970,10500,10510,10510,10500,158
20230824,132200,2576894530,10510,10500,10510,10500,954
20230824,132100,2566875300,10510,10500,10510,10500,3285
20230824,132000,2532352800,10510,10500,10510,10500,308
20230824,131900,2529118340,10500,10500,10500,10500,145
20230824,131800,2527595840,10510,10500,10510,10500,152
20230824,131700,2525999390,10500,10500,10510,10500,389
20230824,131600,2521913560,10500,10510,10510,10500,172
20230824,131500,2520107520,10500,10500,10500,10500,379
20230824,131400,2516128020,10500,10500,10500,10500,553
20230824,131300,2510321520,10510,10500,10510,10500,300
20230824,131200,2507171140,10500,10500,10500,10500,337
20230824,131100,2503632640,10500,10500,10510,10500,487
20230824,131000,2498519040,10500,10510,10510,10500,317
20230824,130900,2495189920,10500,10500,10510,10500,499
20230824,130800,2489950040,10510,10500,10510,10500,211
20230824,130700,2487734120,10500,10500,10500,10500,226
20230824,130600,2485361120,10500,10500,10500,10500,4
20230824,130500,2485319120,10500,10510,10510,10500,216
20230824,130400,2483051110,10510,10500,10510,10500,261
20230824,130300,2480310510,10510,10500,10510,10500,166
20230824,130200,2478567020,10500,10500,10510,10500,4
20230824,130100,2478525010,10500,10500,10510,10500,312
20230824,130000,2475248990,10500,10500,10510,10500,293
20230824,125900,2472172310,10510,10510,10510,10500,73
20230824,125800,2471405280,10510,10500,10510,10500,472
20230824,125700,2466445720,10500,10510,10510,10500,165
20230824,125600,2464712690,10510,10510,10510,10500,8
20230824,125500,2464628620,10510,10500,10510,10500,344
20230824,125400,2461016220,10500,10510,10510,10500,593
20230824,125300,2454784940,10510,10500,10510,10500,482
20230824,125200,2449719130,10500,10500,10500,10500,118
20230824,125100,2448480130,10510,10500,10510,10500,2977
20230824,125000,2417197320,10510,10500,10510,10500,3109
20230824,124900,2384526160,10500,10500,10500,10500,308
20230824,124800,2381292160,10500,10500,10500,10500,1
20230824,124700,2381281660,10500,10500,10500,10500,703
20230824,124600,2373900160,10500,10500,10500,10500,331
20230824,124500,2370424660,10500,10500,10500,10500,69
20230824,124400,2369700160,10500,10500,10500,10500,412
20230824,124300,2365374160,10510,10500,10510,10500,245
20230824,124200,2362801650,10500,10500,10500,10500,34
20230824,124100,2362444650,10500,10500,10500,10500,177
20230824,124000,2360586150,10500,10500,10500,10500,100
20230824,123900,2359536150,10500,10500,10500,10500,22
20230824,123800,2359305150,10510,10510,10510,10500,960
20230824,123700,2349217060,10510,10510,10520,10510,123
20230824,123600,2347924300,10520,10520,10520,10510,319
20230824,123500,2344571370,10520,10510,10520,10510,6
20230824,123400,2344508300,10510,10510,10520,10510,408
20230824,123300,2340219720,10510,10510,10510,10510,0
20230824,123200,2340219720,10510,10510,10520,10510,148
20230824,123100,2338663240,10510,10500,10510,10500,227
20230824,123000,2336279730,10520,10510,10520,10500,2117
20230824,122900,2314029690,10500,10500,10500,10500,318
20230824,122800,2310690690,10500,10500,10500,10500,296
20230824,122700,2307582690,10500,10510,10510,10500,33
20230824,122600,2307235960,10510,10500,10510,10500,17
20230824,122500,2307057450,10500,10500,10500,10500,102
20230824,122400,2305986450,10500,10500,10510,10500,309
20230824,122300,2302741930,10500,10500,10500,10500,16
20230824,122200,2302573930,10500,10500,10500,10500,518
20230824,122100,2297134930,10500,10500,10510,10500,326
20230824,122000,2293709930,10500,10500,10500,10500,1192
20230824,121900,2281193930,10510,10500,10510,10500,161
20230824,121800,2279503420,10500,10500,10510,10500,3472
20230824,121700,2243046980,10490,10490,10490,10490,160
20230824,121600,2241368580,10500,10490,10500,10490,115
20230824,121500,2240161380,10490,10490,10500,10490,253
20230824,121400,2237507330,10500,10490,10500,10490,337
20230824,121300,2233971890,10490,10500,10500,10490,156
20230824,121200,2232335430,10490,10490,10500,10490,148
20230824,121100,2230782530,10490,10490,10490,10490,244
20230824,121000,2228222970,10490,10500,10500,10490,895
20230824,120900,2218826600,10500,10500,10510,10500,191
20230824,120800,2216820090,10510,10500,10510,10500,362
20230824,120700,2213017940,10500,10510,10510,10500,1242
20230824,120600,2199965460,10510,10510,10510,10510,4
20230824,120500,2199923420,10510,10510,10520,10510,452
20230824,120400,2195172360,10510,10520,10520,10510,178
20230824,120300,2193301440,10520,10510,10520,10500,1499
20230824,120200,2177550390,10510,10500,10510,10500,1299
20230824,120100,2163901040,10500,10500,10500,10500,10
20230824,120000,2163796040,10500,10510,10510,10500,10
20230824,115900,2163690990,10500,10500,10500,10500,208
20230824,115800,2161506990,10500,10500,10500,10500,230
20230824,115700,2159091990,10500,10500,10500,10500,143
20230824,115600,2157590490,10500,10500,10500,10490,329
20230824,115500,2154137490,10500,10500,10500,10490,192
20230824,115400,2152122590,10500,10490,10500,10490,497
20230824,115300,2146904100,10500,10490,10500,10490,287
20230824,115200,2143890700,10480,10500,10500,10480,1940
20230824,115100,2123534940,10500,10500,10500,10500,526
20230824,115000,2118011940,10500,10500,10500,10500,121
20230824,114900,2116741440,10500,10500,10500,10490,554
20230824,114800,2110924450,10500,10500,10500,10490,765
20230824,114700,2102892060,10500,10490,10500,10490,672
20230824,114600,2095837360,10490,10490,10500,10490,1172
20230824,114500,2083541590,10490,10490,10500,10490,1122
20230824,114400,2071771800,10490,10490,10490,10490,145
20230824,114300,2070250750,10490,10490,10490,10490,659
20230824,114200,2063337840,10490,10480,10490,10480,143
20230824,114100,2061839100,10480,10480,10480,10480,146
20230824,114000,2060309020,10480,10490,10500,10480,7751
20230824,113900,1979000070,10490,10490,10490,10490,543
20230824,113800,1973304000,10490,10500,10500,10490,815
20230824,113700,1964753210,10490,10500,10500,10490,442
20230824,113600,1960116570,10490,10490,10500,10490,539
20230824,113500,1954462450,10490,10490,10500,10490,328
20230824,113400,1951021710,10500,10490,10500,10490,227
20230824,113300,1948639470,10500,10490,10500,10490,188
20230824,113200,1946667340,10490,10490,10490,10490,322
20230824,113100,1943289560,10490,10490,10490,10490,273
20230824,113000,1940425790,10490,10490,10500,10490,848
20230824,112900,1931528660,10490,10490,10490,10490,320
20230824,112800,1928171860,10490,10490,10500,10490,2529
20230824,112700,1901641590,10490,10490,10500,10490,320
20230824,112600,1898284240,10490,10500,10500,10490,274
20230824,112500,1895409190,10490,10490,10500,10490,261
20230824,112400,1892670800,10500,10490,10500,10490,347
20230824,112300,1889029760,10500,10490,10500,10490,1591
20230824,112200,1872337150,10490,10500,10510,10490,701
20230824,112100,1864979270,10500,10500,10510,10500,281
20230824,112000,1862028750,10500,10500,10510,10500,1412
20230824,111900,1847202710,10500,10500,10510,10500,328
20230824,111800,1843758560,10510,10500,10510,10500,260
20230824,111700,1841028500,10510,10500,10510,10500,171
20230824,111600,1839232850,10500,10500,10510,10500,408
20230824,111500,1834947390,10500,10500,10510,10500,2621
20230824,111400,1807426840,10500,10500,10510,10500,31
20230824,111300,1807101240,10500,10500,10510,10500,170
20230824,111200,1805316080,10500,10500,10500,10500,100
20230824,111100,1804266080,10500,10500,10500,10500,240
20230824,111000,1801746080,10500,10500,10500,10500,20
20230824,110900,1801536080,10500,10500,10500,10500,311
20230824,110800,1798270580,10500,10500,10500,10500,57
20230824,110700,1797672080,10500,10500,10500,10500,508
20230824,110600,1792338080,10500,10510,10510,10500,299
20230824,110500,1789198430,10500,10500,10500,10500,15
20230824,110400,1789040930,10500,10500,10510,10500,531
20230824,110300,1783464340,10500,10500,10500,10500,281
20230824,110200,1780513840,10520,10510,10520,10500,2994
20230824,110100,1749046860,10500,10510,10510,10500,121
20230824,110000,1747776350,10510,10500,10510,10490,4172
20230824,105900,1703968490,10500,10490,10500,10490,171
20230824,105800,1702174490,10490,10490,10500,10480,2545
20230824,105700,1675476390,10500,10490,10500,10480,2561
20230824,105600,1648626630,10500,10500,10500,10490,139
20230824,105500,1647168240,10490,10490,10490,10490,4
20230824,105400,1647126280,10490,10490,10490,10490,114
20230824,105300,1645930420,10490,10500,10500,10490,135
20230824,105200,1644514040,10500,10490,10500,10480,6783
20230824,105100,1573358830,10500,10500,10500,10490,143
20230824,105000,1571858330,10500,10500,10500,10480,7269
20230824,104900,1495604800,10500,10490,10500,10490,15
20230824,104800,1495447440,10490,10500,10500,10490,143
20230824,104700,1493946940,10490,10490,10490,10490,6
20230824,104600,1493884000,10490,10500,10500,10480,896
20230824,104500,1484481510,10500,10490,10500,10480,3125
20230824,104400,1451699400,10490,10490,10500,10490,493
20230824,104300,1446527500,10490,10490,10500,10490,1193
20230824,104200,1434012170,10500,10490,10500,10490,345
20230824,104100,1430392120,10490,10500,10500,10490,159
20230824,104000,1428724200,10500,10490,10500,10490,145
20230824,103900,1427202820,10490,10490,10500,10490,3418
20230824,103800,1391346430,10490,10490,10490,10490,236
20230824,103700,1388870790,10500,10490,10500,10490,151
20230824,103600,1387286410,10490,10490,10500,10490,649
20230824,103500,1380478130,10490,10490,10490,10490,117
20230824,103400,1379250800,10490,10490,10490,10490,100
20230824,103300,1378201800,10500,10490,10500,10490,149
20230824,103200,1376638560,10490,10500,10500,10490,13
20230824,103100,1376502070,10490,10500,10500,10480,2913
20230824,103000,1345946110,10500,10480,10500,10480,582
20230824,102900,1339841790,10500,10510,10510,10480,7611
20230824,102800,1260032310,10500,10500,10500,10500,248
20230824,102700,1257428310,10500,10500,10510,10500,533
20230824,102600,1251831800,10510,10510,10510,10510,69
20230824,102500,1251106610,10500,10500,10500,10500,115
20230824,102400,1249899110,10500,10500,10510,10500,7
20230824,102300,1249825600,10500,10500,10510,10490,2402
20230824,102200,1224604730,10500,10480,10500,10480,241
20230824,102100,1222077200,10490,10490,10490,10490,83
20230824,102000,1221206530,10490,10490,10490,10480,1190
20230824,101900,1208724550,10490,10490,10490,10480,200
20230824,101800,1206627550,10480,10490,10490,10480,2
20230824,101700,1206606580,10490,10490,10490,10480,251
20230824,101600,1203975700,10480,10480,10490,10480,116
20230824,101500,1202759870,10490,10490,10490,10480,68
20230824,101400,1202047170,10490,10490,10490,10480,1850
20230824,101300,1182641770,10490,10480,10490,10480,686
20230824,101200,1175446680,10490,10480,10490,10470,5297
20230824,101100,1119934720,10490,10480,10490,10480,363
20230824,101000,1116130450,10480,10480,10490,10480,514
20230824,100900,1110743720,10490,10480,10490,10480,821
20230824,100800,1102138630,10480,10480,10490,10480,247
20230824,100700,1099549770,10490,10480,10490,10470,22552
20230824,100600,863226620,10480,10490,10490,10480,225
20230824,100500,860868480,10480,10490,10490,10480,2510
20230824,100400,834540250,10490,10490,10490,10490,676
20230824,100300,827449010,10490,10500,10500,10490,467
20230824,100200,822546180,10490,10490,10490,10490,301
20230824,100100,819388690,10490,10490,10500,10490,594
20230824,100000,813157100,10490,10490,10500,10490,215
20230824,095900,810901720,10490,10500,10500,10490,239
20230824,095800,808394590,10490,10490,10500,10490,518
20230824,095700,802959540,10490,10490,10500,10490,598
20230824,095600,796684090,10500,10500,10500,10490,342
20230824,095500,793095460,10490,10490,10500,10490,520
20230824,095400,787640560,10500,10490,10500,10490,463
20230824,095300,782783210,10490,10490,10500,10490,599
20230824,095200,776496800,10490,10490,10500,10490,393
20230824,095100,772373440,10490,10490,10490,10490,271
20230824,095000,769530650,10500,10490,10500,10490,60
20230824,094900,768901150,10500,10490,10500,10490,208
20230824,094800,766718300,10490,10490,10490,10490,75
20230824,094700,765931550,10490,10500,10500,10490,113
20230824,094600,764746160,10490,10490,10500,10490,1164
20230824,094500,752535790,10490,10490,10500,10490,35
20230824,094400,752168610,10490,10490,10500,10490,400
20230824,094300,747971920,10490,10500,10500,10490,117
20230824,094200,746743570,10500,10500,10510,10500,1666
20230824,094100,729249870,10500,10500,10500,10500,226
20230824,094000,726876870,10510,10500,10510,10500,159
20230824,093900,725205930,10500,10510,10510,10500,600
20230824,093800,718900930,10500,10500,10510,10490,443
20230824,093700,714251420,10500,10500,10510,10490,3021
20230824,093600,682530730,10500,10510,10510,10490,1503
20230824,093500,666747940,10510,10510,10510,10500,1420
20230824,093400,651827740,10510,10510,10510,10500,352
20230824,093300,648131410,10510,10500,10510,10490,5373
20230824,093200,591714930,10500,10500,10500,10490,301
20230824,093100,588555430,10500,10500,10500,10490,1502
20230824,093000,572791570,10500,10500,10510,10490,1867
20230824,092900,553187880,10500,10500,10500,10500,400
20230824,092800,548987880,10500,10500,10510,10500,236
20230824,092700,546509870,10500,10510,10510,10500,569
20230824,092600,540531890,10510,10500,10510,10490,2007
20230824,092500,519457990,10500,10490,10500,10490,3018
20230824,092400,487770650,10490,10490,10500,10490,1306
20230824,092300,474060960,10490,10490,10500,10490,480
20230824,092200,469025700,10490,10500,10500,10490,166
20230824,092100,467282840,10500,10500,10500,10490,688
20230824,092000,460062590,10500,10500,10500,10490,2984
20230824,091900,428733190,10500,10500,10510,10500,593
20230824,091800,422505640,10500,10510,10520,10500,2284
20230824,091700,398504870,10510,10520,10520,10510,277
20230824,091600,395593580,10520,10510,10520,10510,752
20230824,091500,387689580,10520,10520,10520,10510,2096
20230824,091400,365640810,10510,10520,10520,10510,470
20230824,091300,360697970,10520,10510,10520,10510,2040
20230824,091200,339247240,10520,10510,10520,10510,890
20230824,091100,329885540,10520,10520,10540,10510,4813
20230824,091000,279226530,10520,10520,10520,10510,1502
20230824,090900,263439780,10520,10530,10530,10510,1340
20230824,090800,249342620,10530,10530,10540,10520,4172
20230824,090700,205404180,10530,10530,10530,10520,1146
20230824,090600,193336810,10530,10520,10530,10510,1420
20230824,090500,178400260,10510,10510,10520,10510,439
20230824,090400,173786260,10510,10510,10520,10500,744
20230824,090300,165966850,10510,10510,10510,10490,2938
20230824,090200,135116040,10510,10500,10510,10500,137
20230824,090100,133676870,10500,10490,10510,10480,4736
20230824,090000,84021980,10500,10530,10530,10480,7994