KissMeData/044490/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191500,3122268680,20300,20300,20300,20300,822
20230913,191400,3122268680,20300,20300,20300,20300,0
20230913,191300,3122268680,20300,20300,20300,20300,0
20230913,191200,3122268680,20300,20300,20300,20300,0
20230913,191100,3122268680,20300,20300,20300,20300,0
20230913,191000,3122268680,20300,20300,20300,20300,0
20230913,190900,3122268680,20300,20300,20300,20300,0
20230913,190800,3122268680,20300,20300,20300,20300,0
20230913,190700,3122268680,20300,20300,20300,20300,0
20230913,190600,3122268680,20300,20300,20300,20300,0
20230913,190500,3122268680,20300,20300,20300,20300,0
20230913,190400,3122268680,20300,20300,20300,20300,0
20230913,190300,3122268680,20300,20300,20300,20300,0
20230913,190200,3122268680,20300,20300,20300,20300,0
20230913,190100,3122268680,20300,20300,20300,20300,0
20230913,190000,3122268680,20300,20300,20300,20300,0
20230913,185900,3122268680,20300,20300,20300,20300,0
20230913,185800,3122268680,20300,20300,20300,20300,0
20230913,185700,3122268680,20300,20300,20300,20300,0
20230913,185600,3122268680,20300,20300,20300,20300,0
20230913,185500,3122268680,20300,20300,20300,20300,0
20230913,185400,3122268680,20300,20300,20300,20300,0
20230913,185300,3122268680,20300,20300,20300,20300,0
20230913,185200,3122268680,20300,20300,20300,20300,0
20230913,185100,3122268680,20300,20300,20300,20300,0
20230913,185000,3122268680,20300,20300,20300,20300,0
20230913,184900,3122268680,20300,20300,20300,20300,0
20230913,184800,3122268680,20300,20300,20300,20300,0
20230913,184700,3122268680,20300,20300,20300,20300,0
20230913,184600,3122268680,20300,20300,20300,20300,0
20230913,184500,3122268680,20300,20300,20300,20300,822
20230913,184400,3122268680,20300,20300,20300,20300,0
20230913,184300,3122268680,20300,20300,20300,20300,0
20230913,184200,3122268680,20300,20300,20300,20300,0
20230913,184100,3122268680,20300,20300,20300,20300,0
20230913,184000,3122268680,20300,20300,20300,20300,0
20230913,183900,3122268680,20300,20300,20300,20300,0
20230913,183800,3122268680,20300,20300,20300,20300,0
20230913,183700,3122268680,20300,20300,20300,20300,0
20230913,183600,3122268680,20300,20300,20300,20300,0
20230913,183500,3122268680,20300,20300,20300,20300,0
20230913,183400,3122268680,20300,20300,20300,20300,0
20230913,183300,3122268680,20300,20300,20300,20300,0
20230913,183200,3122268680,20300,20300,20300,20300,0
20230913,183100,3122268680,20300,20300,20300,20300,0
20230913,183000,3122268680,20300,20300,20300,20300,0
20230913,182900,3122268680,20300,20300,20300,20300,0
20230913,182800,3122268680,20300,20300,20300,20300,0
20230913,182700,3122268680,20300,20300,20300,20300,0
20230913,182600,3122268680,20300,20300,20300,20300,0
20230913,182500,3122268680,20300,20300,20300,20300,0
20230913,182400,3122268680,20300,20300,20300,20300,0
20230913,182300,3122268680,20300,20300,20300,20300,0
20230913,182200,3122268680,20300,20300,20300,20300,0
20230913,182100,3122268680,20300,20300,20300,20300,0
20230913,182000,3122268680,20300,20300,20300,20300,0
20230913,181900,3122268680,20300,20300,20300,20300,0
20230913,181800,3122268680,20300,20300,20300,20300,0
20230913,181700,3122268680,20300,20300,20300,20300,0
20230913,181600,3122268680,20300,20300,20300,20300,0
20230913,181500,3122268680,20300,20300,20300,20300,822
20230913,181400,3122268680,20300,20300,20300,20300,0
20230913,181300,3122268680,20300,20300,20300,20300,0
20230913,181200,3122268680,20300,20300,20300,20300,0
20230913,181100,3122268680,20300,20300,20300,20300,0
20230913,181000,3122268680,20300,20300,20300,20300,0
20230913,180900,3122268680,20300,20300,20300,20300,0
20230913,180800,3122268680,20300,20300,20300,20300,0
20230913,180700,3122268680,20300,20300,20300,20300,0
20230913,180600,3122268680,20300,20300,20300,20300,0
20230913,180500,3122268680,20300,20300,20300,20300,0
20230913,180400,3122268680,20300,20300,20300,20300,0
20230913,180300,3122268680,20300,20300,20300,20300,0
20230913,180200,3122268680,20300,20300,20300,20300,0
20230913,180100,3122268680,20300,20300,20300,20300,0
20230913,180000,3122268680,20300,20300,20300,20300,0
20230913,175900,3122268680,20300,20300,20300,20300,0
20230913,175800,3122268680,20300,20300,20300,20300,0
20230913,175700,3122268680,20300,20300,20300,20300,0
20230913,175600,3122268680,20300,20300,20300,20300,0
20230913,175500,3122268680,20300,20300,20300,20300,0
20230913,175400,3122268680,20300,20300,20300,20300,0
20230913,175300,3122268680,20300,20300,20300,20300,0
20230913,175200,3122268680,20300,20300,20300,20300,0
20230913,175100,3122268680,20300,20300,20300,20300,0
20230913,175000,3122268680,20300,20300,20300,20300,0
20230913,174900,3122268680,20300,20300,20300,20300,0
20230913,174800,3122268680,20300,20300,20300,20300,0
20230913,174700,3122268680,20300,20300,20300,20300,0
20230913,174600,3122268680,20300,20300,20300,20300,0
20230913,174500,3122268680,20300,20300,20300,20300,822
20230913,174400,3122268680,20300,20300,20300,20300,0
20230913,174300,3122268680,20300,20300,20300,20300,0
20230913,174200,3122268680,20300,20300,20300,20300,0
20230913,174100,3122268680,20300,20300,20300,20300,0
20230913,174000,3122268680,20300,20300,20300,20300,0
20230913,173900,3122268680,20300,20300,20300,20300,0
20230913,173800,3122268680,20300,20300,20300,20300,0
20230913,173700,3122268680,20300,20300,20300,20300,0
20230913,173600,3122268680,20300,20300,20300,20300,0
20230913,173500,3122268680,20300,20300,20300,20300,0
20230913,173400,3122268680,20300,20300,20300,20300,0
20230913,173300,3122268680,20300,20300,20300,20300,0
20230913,173200,3122268680,20300,20300,20300,20300,0
20230913,173100,3122268680,20300,20300,20300,20300,0
20230913,173000,3122268680,20300,20300,20300,20300,0
20230913,172900,3122268680,20300,20300,20300,20300,0
20230913,172800,3122268680,20300,20300,20300,20300,0
20230913,172700,3122268680,20300,20300,20300,20300,0
20230913,172600,3122268680,20300,20300,20300,20300,0
20230913,172500,3122268680,20300,20300,20300,20300,0
20230913,172400,3122268680,20300,20300,20300,20300,0
20230913,172300,3122268680,20300,20300,20300,20300,0
20230913,172200,3122268680,20300,20300,20300,20300,0
20230913,172100,3122268680,20300,20300,20300,20300,0
20230913,172000,3122268680,20300,20300,20300,20300,0
20230913,171900,3122268680,20300,20300,20300,20300,0
20230913,171800,3122268680,20300,20300,20300,20300,0
20230913,171700,3122268680,20300,20300,20300,20300,0
20230913,171600,3122268680,20300,20300,20300,20300,0
20230913,171500,3122268680,20300,20300,20300,20300,822
20230913,171400,3122268680,20300,20300,20300,20300,0
20230913,171300,3122268680,20300,20300,20300,20300,0
20230913,171200,3122268680,20300,20300,20300,20300,0
20230913,171100,3122268680,20300,20300,20300,20300,0
20230913,171000,3122268680,20300,20300,20300,20300,0
20230913,170900,3122268680,20300,20300,20300,20300,0
20230913,170800,3122268680,20300,20300,20300,20300,0
20230913,170700,3122268680,20300,20300,20300,20300,0
20230913,170600,3122268680,20300,20300,20300,20300,0
20230913,170500,3122268680,20300,20300,20300,20300,0
20230913,170400,3122268680,20300,20300,20300,20300,0
20230913,170300,3122268680,20300,20300,20300,20300,0
20230913,170200,3122268680,20300,20300,20300,20300,0
20230913,170100,3122268680,20300,20300,20300,20300,0
20230913,170000,3122268680,20300,20300,20300,20300,0
20230913,165900,3122268680,20300,20300,20300,20300,0
20230913,165800,3122268680,20300,20300,20300,20300,0
20230913,165700,3122268680,20300,20300,20300,20300,0
20230913,165600,3122268680,20300,20300,20300,20300,0
20230913,165500,3122268680,20300,20300,20300,20300,0
20230913,165400,3122268680,20300,20300,20300,20300,0
20230913,165300,3122268680,20300,20300,20300,20300,0
20230913,165200,3122268680,20300,20300,20300,20300,0
20230913,165100,3122268680,20300,20300,20300,20300,0
20230913,165000,3122268680,20300,20300,20300,20300,0
20230913,164900,3122268680,20300,20300,20300,20300,0
20230913,164800,3122268680,20300,20300,20300,20300,0
20230913,164700,3122268680,20300,20300,20300,20300,0
20230913,164600,3122268680,20300,20300,20300,20300,0
20230913,164500,3122268680,20300,20300,20300,20300,822
20230913,164400,3122268680,20300,20300,20300,20300,0
20230913,164300,3122268680,20300,20300,20300,20300,0
20230913,164200,3122268680,20300,20300,20300,20300,0
20230913,164100,3122268680,20300,20300,20300,20300,0
20230913,164000,3122268680,20300,20300,20300,20300,0
20230913,163900,3122268680,20300,20300,20300,20300,0
20230913,163800,3122268680,20300,20300,20300,20300,0
20230913,163700,3122268680,20300,20300,20300,20300,0
20230913,163600,3122268680,20300,20300,20300,20300,0
20230913,163500,3122268680,20300,20300,20300,20300,0
20230913,163400,3122268680,20300,20300,20300,20300,0
20230913,163300,3122268680,20300,20300,20300,20300,0
20230913,163200,3122268680,20300,20300,20300,20300,0
20230913,163100,3122268680,20300,20300,20300,20300,0
20230913,163000,3122268680,20300,20300,20300,20300,0
20230913,162900,3122268680,20300,20300,20300,20300,0
20230913,162800,3122268680,20300,20300,20300,20300,0
20230913,162700,3122268680,20300,20300,20300,20300,0
20230913,162600,3122268680,20300,20300,20300,20300,0
20230913,162500,3122268680,20300,20300,20300,20300,0
20230913,162400,3122268680,20300,20300,20300,20300,0
20230913,162300,3122268680,20300,20300,20300,20300,0
20230913,162200,3122268680,20300,20300,20300,20300,0
20230913,162100,3122268680,20300,20300,20300,20300,0
20230913,162000,3122268680,20300,20300,20300,20300,0
20230913,161900,3122268680,20300,20300,20300,20300,0
20230913,161800,3122268680,20300,20300,20300,20300,0
20230913,161700,3122268680,20300,20300,20300,20300,0
20230913,161600,3122268680,20300,20300,20300,20300,0
20230913,161500,3122268680,20300,20300,20300,20300,822
20230913,161400,3122268680,20300,20300,20300,20300,0
20230913,161300,3122268680,20300,20300,20300,20300,0
20230913,161200,3122268680,20300,20300,20300,20300,0
20230913,161100,3122268680,20300,20300,20300,20300,0
20230913,161000,3122268680,20300,20300,20300,20300,0
20230913,160900,3122268680,20300,20300,20300,20300,0
20230913,160800,3122268680,20300,20300,20300,20300,0
20230913,160700,3122268680,20300,20300,20300,20300,0
20230913,160600,3122268680,20300,20300,20300,20300,0
20230913,160500,3122268680,20300,20300,20300,20300,0
20230913,160400,3122268680,20300,20300,20300,20300,0
20230913,160300,3122268680,20300,20300,20300,20300,0
20230913,160200,3122268680,20300,20300,20300,20300,0
20230913,160100,3122268680,20300,20300,20300,20300,0
20230913,160000,3122268680,20300,20300,20300,20300,0
20230913,155900,3122268680,20300,20300,20300,20300,0
20230913,155800,3122268680,20300,20300,20300,20300,0
20230913,155700,3122268680,20300,20300,20300,20300,0
20230913,155600,3122268680,20300,20300,20300,20300,0
20230913,155500,3122268680,20300,20300,20300,20300,0
20230913,155400,3122268680,20300,20300,20300,20300,0
20230913,155300,3122268680,20300,20300,20300,20300,0
20230913,155200,3122268680,20300,20300,20300,20300,0
20230913,155100,3122268680,20300,20300,20300,20300,0
20230913,155000,3122268680,20300,20300,20300,20300,0
20230913,154900,3122268680,20300,20300,20300,20300,0
20230913,154800,3122268680,20300,20300,20300,20300,0
20230913,154700,3122268680,20300,20300,20300,20300,0
20230913,154600,3122268680,20300,20300,20300,20300,0
20230913,154500,3122268680,20300,20300,20300,20300,822
20230913,154400,3122268680,20300,20300,20300,20300,0
20230913,154300,3122268680,20300,20300,20300,20300,0
20230913,154200,3122268680,20300,20300,20300,20300,0
20230913,154100,3122268680,20300,20300,20300,20300,0
20230913,154000,3122268680,20300,20300,20300,20300,0
20230913,153900,3122268680,20300,20300,20300,20300,0
20230913,153800,3122268680,20300,20300,20300,20300,0
20230913,153700,3122268680,20300,20300,20300,20300,0
20230913,153600,3122268680,20300,20300,20300,20300,0
20230913,153500,3122268680,20300,20300,20300,20300,0
20230913,153400,3122268680,20300,20300,20300,20300,0
20230913,153300,3122268680,20300,20300,20300,20300,0
20230913,153200,3122268680,20300,20300,20300,20300,0
20230913,153100,3122268680,20300,20300,20300,20300,0
20230913,153000,3122268680,20300,20300,20300,20300,822
20230913,152900,3105582080,20300,20300,20300,20300,0
20230913,152800,3105582080,20300,20300,20300,20300,0
20230913,152700,3105582080,20300,20300,20300,20300,0
20230913,152600,3105582080,20300,20300,20300,20300,0
20230913,152500,3105582080,20300,20300,20300,20300,0
20230913,152400,3105582080,20300,20300,20300,20300,0
20230913,152300,3105582080,20300,20300,20300,20300,0
20230913,152200,3105582080,20300,20300,20300,20300,0
20230913,152100,3105582080,20300,20300,20300,20300,0
20230913,152000,3105582080,20300,20300,20300,20300,0
20230913,151900,3105582080,20300,20300,20300,20200,300
20230913,151800,3099505680,20300,20200,20300,20200,11
20230913,151700,3099282980,20200,20250,20250,20200,39
20230913,151600,3098495080,20200,20200,20200,20200,0
20230913,151500,3098495080,20200,20350,20350,20200,24
20230913,151400,3098008630,20350,20300,20350,20300,288
20230913,151300,3092160130,20250,20250,20250,20250,3
20230913,151200,3092099380,20200,20200,20200,20200,67
20230913,151100,3090745980,20250,20250,20250,20250,0
20230913,151000,3090745980,20250,20250,20300,20200,118
20230913,150900,3088357130,20250,20250,20250,20250,17
20230913,150800,3088012880,20250,20200,20250,20200,198
20230913,150700,3084012430,20200,20200,20200,20200,41
20230913,150600,3083184230,20200,20200,20200,20200,19
20230913,150500,3082800430,20200,20350,20350,20200,1366
20230913,150400,3055183980,20350,20350,20350,20350,35
20230913,150300,3054471730,20300,20300,20300,20300,9
20230913,150200,3054289030,20250,20300,20300,20250,153
20230913,150100,3051189330,20300,20300,20300,20300,23
20230913,150000,3050722430,20250,20350,20350,20250,176
20230913,145900,3047145830,20300,20300,20300,20300,34
20230913,145800,3046455630,20300,20300,20300,20250,305
20230913,145700,3040278330,20250,20350,20350,20250,183
20230913,145600,3036563630,20300,20250,20300,20250,127
20230913,145500,3033991180,20300,20250,20300,20250,37
20230913,145400,3033241080,20250,20250,20250,20250,60
20230913,145300,3032026080,20250,20250,20250,20250,53
20230913,145200,3030952830,20300,20250,20300,20250,92
20230913,145100,3029088330,20250,20250,20250,20250,52
20230913,145000,3028035330,20250,20250,20250,20250,64
20230913,144900,3026739330,20300,20300,20300,20250,174
20230913,144800,3023211580,20250,20250,20250,20250,98
20230913,144700,3021227080,20250,20250,20250,20250,35
20230913,144600,3020518330,20300,20300,20300,20300,102
20230913,144500,3018447730,20300,20300,20300,20300,48
20230913,144400,3017473330,20300,20300,20350,20250,223
20230913,144300,3012951980,20250,20300,20300,20250,204
20230913,144200,3008811030,20400,20400,20400,20400,0
20230913,144100,3008811030,20400,20300,20400,20250,237
20230913,144000,3004000330,20350,20300,20350,20300,27
20230913,143900,3003451880,20300,20250,20300,20250,96
20230913,143800,3001505830,20250,20250,20250,20250,59
20230913,143700,3000311080,20300,20300,20300,20250,378
20230913,143600,2992654830,20300,20300,20300,20300,108
20230913,143500,2990462430,20300,20250,20300,20250,121
20230913,143400,2988011830,20300,20350,20350,20300,203
20230913,143300,2983890680,20350,20250,20350,20250,148
20230913,143200,2980884230,20250,20250,20250,20250,104
20230913,143100,2978778230,20300,20300,20300,20250,205
20230913,143000,2974620930,20300,20350,20350,20300,45
20230913,142900,2973706030,20250,20350,20350,20250,48
20230913,142800,2972732480,20400,20350,20400,20350,104
20230913,142700,2970611730,20350,20350,20350,20300,944
20230913,142600,2951438430,20400,20350,20400,20350,141
20230913,142500,2948567730,20350,20350,20350,20350,180
20230913,142400,2944904730,20350,20400,20400,20350,11
20230913,142300,2944680380,20400,20350,20400,20350,1239
20230913,142200,2919465830,20400,20400,20400,20400,7
20230913,142100,2919323030,20400,20450,20450,20400,47
20230913,142000,2918362230,20450,20400,20450,20400,1686
20230913,141900,2883963280,20450,20400,20450,20400,28
20230913,141800,2883391730,20450,20450,20500,20450,92
20230913,141700,2881506280,20400,20500,20500,20400,1185
20230913,141600,2857260030,20550,20550,20550,20550,17
20230913,141500,2856910680,20550,20550,20550,20550,109
20230913,141400,2854670730,20550,20500,20550,20500,255
20230913,141300,2849436180,20550,20550,20550,20550,51
20230913,141200,2848388130,20550,20550,20550,20550,119
20230913,141100,2845942680,20550,20550,20550,20550,229
20230913,141000,2841236730,20600,20550,20600,20550,89
20230913,140900,2839407530,20550,20550,20550,20550,65
20230913,140800,2838071780,20550,20500,20550,20500,219
20230913,140700,2833577930,20550,20500,20550,20500,85
20230913,140600,2831835080,20500,20500,20500,20500,1
20230913,140500,2831814580,20500,20500,20500,20500,88
20230913,140400,2830010580,20550,20500,20550,20500,396
20230913,140300,2821887580,20550,20550,20550,20500,323
20230913,140200,2815253730,20550,20500,20550,20500,206
20230913,140100,2811026130,20500,20500,20500,20500,21
20230913,140000,2810595630,20550,20550,20550,20550,22
20230913,135900,2810143530,20550,20500,20550,20500,425
20230913,135800,2801430130,20550,20600,20600,20550,567
20230913,135700,2789771730,20600,20650,20650,20550,434
20230913,135600,2780833480,20550,20600,20650,20550,783
20230913,135500,2764726280,20650,20650,20650,20650,49
20230913,135400,2763714430,20600,20550,20600,20550,174
20230913,135300,2760132030,20550,20500,20550,20500,132
20230913,135200,2757420430,20600,20500,20600,20500,559
20230913,135100,2745920330,20500,20550,20600,20500,1557
20230913,135000,2713968830,20550,20500,20550,20450,362
20230913,134900,2706545030,20500,20450,20500,20400,1157
20230913,134800,2682863080,20400,20400,20400,20400,495
20230913,134700,2672765080,20400,20350,20400,20350,134
20230913,134600,2670037180,20400,20350,20400,20350,114
20230913,134500,2667712580,20350,20350,20350,20350,12
20230913,134400,2667468380,20350,20350,20350,20300,142
20230913,134300,2664583280,20350,20350,20350,20350,65
20230913,134200,2663260530,20350,20350,20350,20350,105
20230913,134100,2661123780,20350,20300,20350,20300,237
20230913,134000,2656306530,20300,20350,20350,20300,370
20230913,133900,2648779630,20350,20350,20350,20350,8
20230913,133800,2648616830,20350,20300,20350,20300,233
20230913,133700,2643880980,20350,20350,20350,20350,11
20230913,133600,2643657130,20350,20400,20400,20350,143
20230913,133500,2640743080,20350,20300,20350,20300,143
20230913,133400,2637838730,20350,20350,20350,20350,31
20230913,133300,2637207880,20350,20350,20350,20350,93
20230913,133200,2635315330,20350,20300,20350,20300,233
20230913,133100,2630584530,20350,20350,20350,20350,7
20230913,133000,2630442080,20350,20350,20350,20350,82
20230913,132900,2628773380,20350,20300,20350,20300,136
20230913,132800,2626011480,20350,20350,20350,20300,102
20230913,132700,2623936280,20300,20350,20350,20300,31
20230913,132600,2623306630,20300,20300,20300,20300,114
20230913,132500,2620992430,20350,20300,20350,20300,82
20230913,132400,2619323780,20300,20300,20350,20250,602
20230913,132300,2607097530,20350,20300,20350,20300,68
20230913,132200,2605716230,20400,20300,20400,20300,704
20230913,132100,2591386980,20300,20400,20400,20300,25
20230913,132000,2590879380,20450,20350,20450,20300,2053
20230913,131900,2548988680,20400,20250,20400,20250,1515
20230913,131800,2518195080,20300,20250,20300,20250,565
20230913,131700,2506737330,20250,20200,20300,20200,693
20230913,131600,2492701030,20250,20200,20300,20200,3701
20230913,131500,2417756330,20200,20150,20200,20150,912
20230913,131400,2399334330,20150,20100,20150,20100,126
20230913,131300,2396801130,20150,20150,20150,20150,0
20230913,131200,2396801130,20150,20100,20150,20100,92
20230913,131100,2394947580,20100,20100,20150,20100,140
20230913,131000,2392132680,20150,20150,20150,20150,6
20230913,130900,2392011780,20150,20150,20150,20150,80
20230913,130800,2390399780,20050,20050,20050,20050,114
20230913,130700,2388114080,20100,20150,20150,20100,226
20230913,130600,2383565180,20100,20100,20100,20100,0
20230913,130500,2383565180,20100,20100,20150,20050,174
20230913,130400,2380069730,20100,20150,20150,20100,350
20230913,130300,2373023880,20150,20150,20150,20150,7
20230913,130200,2372882830,20150,20100,20150,20050,119
20230913,130100,2370493080,20100,20100,20100,20100,11
20230913,130000,2370271980,20100,20050,20100,20050,20
20230913,125900,2369870130,20100,20050,20100,20050,213
20230913,125800,2365594530,20100,20100,20100,20100,5
20230913,125700,2365494030,20100,20100,20100,20100,0
20230913,125600,2365494030,20100,20050,20100,20050,362
20230913,125500,2358231030,20100,20100,20100,20100,7
20230913,125400,2358090330,20100,20100,20100,20100,80
20230913,125300,2356482330,20100,20050,20100,20050,125
20230913,125200,2353975530,20100,20050,20100,20050,52
20230913,125100,2352932330,20050,20050,20050,20050,72
20230913,125000,2351488730,20050,20050,20050,20050,43
20230913,124900,2350626580,20100,20100,20100,20100,0
20230913,124800,2350626580,20100,20100,20100,20100,7
20230913,124700,2350485880,20050,20050,20050,20050,114
20230913,124600,2348200180,20100,20050,20100,20050,55
20230913,124500,2347097180,20050,20050,20100,20050,719
20230913,124400,2332674480,20050,20100,20100,20050,121
20230913,124300,2330248080,20100,20100,20100,20100,10
20230913,124200,2330047080,20100,20100,20100,20100,1
20230913,124100,2330026980,20100,20050,20100,20050,131
20230913,124000,2327399580,20100,20100,20100,20100,12
20230913,123900,2327158380,20100,20100,20100,20100,33
20230913,123800,2326495080,20100,20050,20100,20050,131
20230913,123700,2323867680,20100,20100,20100,20100,133
20230913,123600,2321194380,20100,20100,20100,20100,7
20230913,123500,2321053680,20100,20050,20100,20000,121
20230913,123400,2318628780,20050,20050,20050,20050,20
20230913,123300,2318227780,20000,20050,20050,20000,226
20230913,123200,2313698780,20050,20050,20100,20050,217
20230913,123100,2309345630,20100,20100,20100,20100,0
20230913,123000,2309345630,20100,20100,20100,20100,0
20230913,122900,2309345630,20100,20000,20100,20000,132
20230913,122800,2306704680,20000,20000,20000,20000,0
20230913,122700,2306704680,20000,20000,20050,20000,124
20230913,122600,2304219830,19990,20000,20000,19940,1546
20230913,122500,2273334800,20050,20050,20050,20050,52
20230913,122400,2272292200,20050,20050,20050,20050,0
20230913,122300,2272292200,20050,20000,20050,20000,121
20230913,122200,2269871850,20050,20050,20050,20050,23
20230913,122100,2269410700,20000,20000,20000,20000,0
20230913,122000,2269410700,20000,20000,20000,20000,114
20230913,121900,2267130700,20050,20000,20050,20000,977
20230913,121800,2247590350,20000,20000,20000,19990,32
20230913,121700,2246950370,20000,20050,20050,20000,54
20230913,121600,2245867720,20100,20100,20100,20100,16
20230913,121500,2245546120,20100,20050,20100,20050,11
20230913,121400,2245325220,19990,20050,20050,19990,114
20230913,121300,2243045570,20000,20000,20000,20000,0
20230913,121200,2243045570,20000,20050,20050,20000,107
20230913,121100,2240902720,20100,20050,20100,20050,8
20230913,121000,2240741970,20150,20050,20150,20050,565
20230913,120900,2229387470,20050,20050,20050,20050,0
20230913,120800,2229387470,20050,20050,20050,20000,72
20230913,120700,2227944070,20100,20050,20100,20050,123
20230913,120600,2225472920,20050,20050,20050,20050,86
20230913,120500,2223748620,20050,20050,20050,20050,5
20230913,120400,2223648370,20100,20100,20100,20100,11
20230913,120300,2223427270,20050,20050,20050,20050,20
20230913,120200,2223026270,20000,20050,20050,20000,114
20230913,120100,2220745720,20000,20000,20000,20000,225
20230913,120000,2216245720,20100,20100,20100,20100,173
20230913,115900,2212768420,20050,20050,20050,20050,1100
20230913,115800,2190713420,20150,20100,20150,20050,152
20230913,115700,2187664320,20150,20150,20150,20150,1
20230913,115600,2187644170,20050,20050,20050,20050,114
20230913,115500,2185358470,20100,20100,20100,20100,23
20230913,115400,2184896170,20100,20050,20100,20050,8
20230913,115300,2184735420,20050,20100,20150,20050,294
20230913,115200,2178834520,20150,20100,20150,20100,330
20230913,115100,2172188520,20100,20100,20100,20100,7
20230913,115000,2172047820,20100,20100,20100,20050,133
20230913,114900,2169380220,20100,20050,20100,20050,47
20230913,114800,2168436720,20050,20050,20050,20050,5
20230913,114700,2168336470,20050,20050,20050,20050,317
20230913,114600,2161980620,20100,20050,20100,20050,225
20230913,114500,2157460870,20000,20000,20000,20000,63
20230913,114400,2156200870,20000,20000,20000,20000,124
20230913,114300,2153720870,20050,19980,20050,19980,1380
20230913,114200,2126120820,19940,19940,19940,19940,0
20230913,114100,2126120820,19940,19950,19950,19940,243
20230913,114000,2121275380,19950,19950,19950,19950,30
20230913,113900,2120676880,19950,19930,19950,19930,233
20230913,113800,2116030840,19930,19930,19930,19930,15
20230913,113700,2115731890,19940,19940,19940,19940,11
20230913,113600,2115512550,19940,19940,19940,19940,5
20230913,113500,2115412850,19950,19960,19960,19950,16
20230913,113400,2115093600,19960,19960,19960,19960,2
20230913,113300,2115053680,19910,19890,19930,19890,11
20230913,113200,2114834730,19910,19870,19930,19870,473
20230913,113100,2105435970,19880,19890,19950,19880,481
20230913,113000,2095847380,19890,19860,19890,19860,136
20230913,112900,2093142730,19850,19830,19860,19830,117
20230913,112800,2090822550,19840,19870,19870,19840,237
20230913,112700,2086118450,19860,19880,19880,19860,84
20230913,112600,2084449160,19880,19870,19880,19860,119
20230913,112500,2082084660,19880,19860,19880,19860,4
20230913,112400,2082005180,19860,19840,19860,19840,2
20230913,112300,2081965480,19840,19850,19850,19840,114
20230913,112200,2079703520,19850,19850,19850,19850,220
20230913,112100,2075336520,19840,19840,19840,19840,0
20230913,112000,2075336520,19840,19840,19840,19820,286
20230913,111900,2069663520,19850,19850,19850,19850,7
20230913,111800,2069524570,19830,19830,19830,19830,3
20230913,111700,2069465080,19820,19820,19820,19800,360
20230913,111600,2062333720,19820,19840,19840,19820,8
20230913,111500,2062175020,19840,19850,19850,19840,665
20230913,111400,2048980250,19850,19880,19880,19840,1142
20230913,111300,2026304700,19900,19930,19930,19900,50
20230913,111200,2025309110,19920,19910,19920,19880,201
20230913,111100,2021310000,19920,20000,20000,19920,420
20230913,111000,2012929330,20050,19980,20050,19980,9
20230913,110900,2012749020,19970,20000,20050,19970,567
20230913,110800,2001406710,19980,19950,19980,19950,115
20230913,110700,1999112430,19960,19960,19960,19960,51
20230913,110600,1998094470,19940,19930,19940,19930,2
20230913,110500,1998054600,19930,19920,20000,19900,126
20230913,110400,1995546150,20000,19890,20000,19890,560
20230913,110300,1984387810,19850,19860,19940,19840,2195
20230913,110200,1940766280,19840,19830,19850,19830,541
20230913,110100,1930032860,19810,19780,19880,19780,1006
20230913,110000,1910049990,19830,19750,19830,19750,4603
20230913,105900,1818993790,19730,19750,19750,19730,25
20230913,105800,1818500170,19750,19700,19770,19700,110
20230913,105700,1816327810,19690,19690,19770,19650,2033
20230913,105600,1776344270,19690,19710,19750,19660,1700
20230913,105500,1742842790,19670,19420,19670,19310,3256
20230913,105400,1679422180,19430,19780,19780,19020,21459
20230913,105300,1262385540,19780,19780,19780,19760,6871
20230913,105200,1126494570,19780,19770,19780,19760,409
20230913,105100,1118411090,19760,19780,19780,19760,1114
20230913,105000,1096388080,19780,19810,19810,19780,282
20230913,104900,1090809480,19810,19800,19810,19790,75
20230913,104800,1089325100,19810,19820,19830,19810,429
20230913,104700,1080825930,19820,19830,19830,19820,14
20230913,104600,1080548350,19830,19810,19830,19790,668
20230913,104500,1067326460,19810,19800,19820,19800,90
20230913,104400,1065543560,19810,19800,19850,19800,142
20230913,104300,1062725040,19850,19780,19850,19770,2607
20230913,104200,1011104070,19780,19810,19810,19780,1172
20230913,104100,987901530,19810,19830,19830,19810,6
20230913,104000,987782650,19810,19820,19850,19810,321
20230913,103900,981416700,19810,19810,19820,19810,318
20230913,103800,975115040,19810,19810,19810,19810,371
20230913,103700,967765530,19810,19800,19810,19800,335
20230913,103600,961132110,19800,19810,19850,19800,996
20230913,103500,941393190,19820,19820,19820,19800,721
20230913,103400,927114540,19840,19810,19850,19810,232
20230913,103300,922510880,19810,19800,19850,19800,645
20230913,103200,909709340,19800,19820,19820,19800,786
20230913,103100,894140220,19820,19820,19830,19820,244
20230913,103000,889302160,19800,19790,19800,19780,377
20230913,102900,881843010,19790,19810,19810,19780,1554
20230913,102800,851085900,19810,19810,19840,19790,1142
20230913,102700,828482000,19810,19780,19810,19780,8
20230913,102600,828323570,19790,19820,19820,19790,2976
20230913,102500,769395740,19810,19900,19900,19800,1386
20230913,102400,741895920,19880,19930,19930,19880,1631
20230913,102300,709438910,19940,19910,19940,19910,699
20230913,102200,695515220,19910,19900,19920,19900,149
20230913,102100,692549780,19900,19950,19950,19900,889
20230913,102000,674850970,19940,19980,20050,19940,1220
20230913,101900,650496400,20000,20050,20050,19990,276
20230913,101800,644977010,20050,20050,20050,20050,9
20230913,101700,644796560,20100,20100,20100,20100,0
20230913,101600,644796560,20100,20050,20100,20050,16
20230913,101500,644475210,19990,20100,20100,19990,136
20230913,101400,641755260,20000,19990,20000,19990,1174
20230913,101300,618286650,20050,20100,20100,20000,3185
20230913,101200,554538800,20100,20050,20100,20050,54
20230913,101100,553455950,20100,20150,20150,20100,27
20230913,101000,552912900,20150,20150,20150,20150,23
20230913,100900,552449450,20150,20150,20150,20150,0
20230913,100800,552449450,20150,20150,20200,20050,551
20230913,100700,541358000,20150,20150,20150,20100,82
20230913,100600,539707550,20100,20150,20150,20100,57
20230913,100500,538561500,20150,20150,20150,20150,0
20230913,100400,538561500,20150,20150,20150,20150,26
20230913,100300,538037600,20150,20150,20150,20150,7
20230913,100200,537896550,20150,20150,20150,20150,13
20230913,100100,537634600,20150,20150,20150,20150,163
20230913,100000,534350150,20150,20150,20150,20150,33
20230913,095900,533685200,20150,20150,20150,20150,50
20230913,095800,532677700,20150,20150,20150,20150,51
20230913,095700,531650050,20000,20050,20050,20000,150
20230913,095600,528644300,20150,20150,20150,20150,0
20230913,095500,528644300,20150,20050,20150,20050,58
20230913,095400,527481300,20150,20150,20150,20050,36
20230913,095300,526756400,20150,20150,20150,20150,20
20230913,095200,526353400,20050,20200,20200,20050,1602
20230913,095100,494177850,20200,20200,20200,20200,0
20230913,095000,494177850,20200,20200,20200,20200,1
20230913,094900,494157650,20150,20150,20150,20150,40
20230913,094800,493351650,20150,20150,20150,20150,3
20230913,094700,493291200,20150,20150,20150,20100,126
20230913,094600,490756450,20200,20200,20200,20200,1
20230913,094500,490736250,20150,20200,20200,20150,12
20230913,094400,490494350,20200,20150,20200,20100,203
20230913,094300,486407250,20150,20200,20200,20150,320
20230913,094200,479958250,20200,20200,20200,20200,6
20230913,094100,479837050,20200,20200,20200,20200,0
20230913,094000,479837050,20200,20200,20200,20200,10
20230913,093900,479635050,20200,20200,20200,20200,2
20230913,093800,479594650,20200,20150,20200,20100,181
20230913,093700,475948350,20150,20150,20150,20150,96
20230913,093600,474013950,20150,20150,20150,20150,3
20230913,093500,473953500,20050,20100,20100,20050,30
20230913,093400,473351750,20150,20150,20150,20050,7
20230913,093300,473211000,20050,20100,20150,20050,484
20230913,093200,463505200,20050,20100,20100,20050,388
20230913,093100,455714750,20200,20100,20200,20100,171
20230913,093000,452277550,20100,20100,20100,20100,152
20230913,092900,449222350,20100,20100,20100,20100,159
20230913,092800,446026450,20100,20100,20100,20100,34
20230913,092700,445343050,20150,20100,20150,20100,74
20230913,092600,443854650,20100,20100,20150,20050,330
20230913,092500,437228850,20100,20100,20100,20100,38
20230913,092400,436465050,20100,20100,20100,20050,117
20230913,092300,434113800,20100,20100,20150,20100,545
20230913,092200,423145100,20100,20150,20150,20100,103
20230913,092100,421069700,20150,20150,20150,20150,90
20230913,092000,419256200,20150,20200,20200,20150,151
20230913,091900,416206850,20200,20100,20200,20100,35
20230913,091800,415502850,20100,20000,20100,20000,154
20230913,091700,412411550,20100,20000,20100,20000,643
20230913,091600,399544950,20050,20150,20150,20050,1449
20230913,091500,370402350,20150,20200,20200,20150,357
20230913,091400,363193000,20300,20350,20350,20300,27
20230913,091300,362644750,20300,20300,20300,20200,1815
20230913,091200,325951050,20200,20300,20300,20200,349
20230913,091100,318889550,20250,20350,20350,20250,328
20230913,091000,312241000,20400,20300,20400,20300,14
20230913,090900,311956700,20300,20300,20300,20300,33
20230913,090800,311286800,20300,20200,20300,20200,45
20230913,090700,310375300,20200,20200,20200,20200,22
20230913,090600,309930900,20200,20150,20450,20050,11245
20230913,090500,80836650,20200,20250,20300,20200,430
20230913,090400,72125000,20250,20250,20250,20250,111
20230913,090300,69877250,20250,20100,20250,20100,610
20230913,090200,57588800,20100,20200,20200,20100,461
20230913,090100,48286500,20250,20250,20250,20150,433
20230913,090000,39541350,20200,20150,20300,20150,1957