KissMeData/000880/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183200,9211466850,24950,24950,24950,24950,71042
20230912,183100,9211466850,24950,24950,24950,24950,0
20230912,183000,9211466850,24950,24950,24950,24950,0
20230912,182900,9211466850,24950,24950,24950,24950,0
20230912,182800,9211466850,24950,24950,24950,24950,0
20230912,182700,9211466850,24950,24950,24950,24950,0
20230912,182600,9211466850,24950,24950,24950,24950,0
20230912,182500,9211466850,24950,24950,24950,24950,0
20230912,182400,9211466850,24950,24950,24950,24950,0
20230912,182300,9211466850,24950,24950,24950,24950,0
20230912,182200,9211466850,24950,24950,24950,24950,0
20230912,182100,9211466850,24950,24950,24950,24950,0
20230912,182000,9211466850,24950,24950,24950,24950,0
20230912,181900,9211466850,24950,24950,24950,24950,0
20230912,181800,9211466850,24950,24950,24950,24950,0
20230912,181700,9211466850,24950,24950,24950,24950,0
20230912,181600,9211466850,24950,24950,24950,24950,0
20230912,181500,9211466850,24950,24950,24950,24950,0
20230912,181400,9211466850,24950,24950,24950,24950,0
20230912,181300,9211466850,24950,24950,24950,24950,0
20230912,181200,9211466850,24950,24950,24950,24950,0
20230912,181100,9211466850,24950,24950,24950,24950,0
20230912,181000,9211466850,24950,24950,24950,24950,0
20230912,180900,9211466850,24950,24950,24950,24950,0
20230912,180800,9211466850,24950,24950,24950,24950,0
20230912,180700,9211466850,24950,24950,24950,24950,0
20230912,180600,9211466850,24950,24950,24950,24950,0
20230912,180500,9211466850,24950,24950,24950,24950,0
20230912,180400,9211466850,24950,24950,24950,24950,0
20230912,180300,9211466850,24950,24950,24950,24950,0
20230912,180200,9211466850,24950,24950,24950,24950,71042
20230912,180100,9211466850,24950,24950,24950,24950,0
20230912,180000,9211466850,24950,24950,24950,24950,0
20230912,175900,9211466850,24950,24950,24950,24950,0
20230912,175800,9211466850,24950,24950,24950,24950,0
20230912,175700,9211466850,24950,24950,24950,24950,0
20230912,175600,9211466850,24950,24950,24950,24950,0
20230912,175500,9211466850,24950,24950,24950,24950,0
20230912,175400,9211466850,24950,24950,24950,24950,0
20230912,175300,9211466850,24950,24950,24950,24950,0
20230912,175200,9211466850,24950,24950,24950,24950,0
20230912,175100,9211466850,24950,24950,24950,24950,0
20230912,175000,9211466850,24950,24950,24950,24950,0
20230912,174900,9211466850,24950,24950,24950,24950,0
20230912,174800,9211466850,24950,24950,24950,24950,0
20230912,174700,9211466850,24950,24950,24950,24950,0
20230912,174600,9211466850,24950,24950,24950,24950,0
20230912,174500,9211466850,24950,24950,24950,24950,0
20230912,174400,9211466850,24950,24950,24950,24950,0
20230912,174300,9211466850,24950,24950,24950,24950,0
20230912,174200,9211466850,24950,24950,24950,24950,0
20230912,174100,9211466850,24950,24950,24950,24950,0
20230912,174000,9211466850,24950,24950,24950,24950,0
20230912,173900,9211466850,24950,24950,24950,24950,0
20230912,173800,9211466850,24950,24950,24950,24950,0
20230912,173700,9211466850,24950,24950,24950,24950,0
20230912,173600,9211466850,24950,24950,24950,24950,0
20230912,173500,9211466850,24950,24950,24950,24950,0
20230912,173400,9211466850,24950,24950,24950,24950,0
20230912,173300,9211466850,24950,24950,24950,24950,0
20230912,173200,9211466850,24950,24950,24950,24950,71042
20230912,173100,9211466850,24950,24950,24950,24950,0
20230912,173000,9211466850,24950,24950,24950,24950,0
20230912,172900,9211466850,24950,24950,24950,24950,0
20230912,172800,9211466850,24950,24950,24950,24950,0
20230912,172700,9211466850,24950,24950,24950,24950,0
20230912,172600,9211466850,24950,24950,24950,24950,0
20230912,172500,9211466850,24950,24950,24950,24950,0
20230912,172400,9211466850,24950,24950,24950,24950,0
20230912,172300,9211466850,24950,24950,24950,24950,0
20230912,172200,9211466850,24950,24950,24950,24950,0
20230912,172100,9211466850,24950,24950,24950,24950,0
20230912,172000,9211466850,24950,24950,24950,24950,0
20230912,171900,9211466850,24950,24950,24950,24950,0
20230912,171800,9211466850,24950,24950,24950,24950,0
20230912,171700,9211466850,24950,24950,24950,24950,0
20230912,171600,9211466850,24950,24950,24950,24950,0
20230912,171500,9211466850,24950,24950,24950,24950,0
20230912,171400,9211466850,24950,24950,24950,24950,0
20230912,171300,9211466850,24950,24950,24950,24950,0
20230912,171200,9211466850,24950,24950,24950,24950,0
20230912,171100,9211466850,24950,24950,24950,24950,0
20230912,171000,9211466850,24950,24950,24950,24950,0
20230912,170900,9211466850,24950,24950,24950,24950,0
20230912,170800,9211466850,24950,24950,24950,24950,0
20230912,170700,9211466850,24950,24950,24950,24950,0
20230912,170600,9211466850,24950,24950,24950,24950,0
20230912,170500,9211466850,24950,24950,24950,24950,0
20230912,170400,9211466850,24950,24950,24950,24950,0
20230912,170300,9211466850,24950,24950,24950,24950,0
20230912,170200,9211466850,24950,24950,24950,24950,71042
20230912,170100,9211466850,24950,24950,24950,24950,0
20230912,170000,9211466850,24950,24950,24950,24950,0
20230912,165900,9211466850,24950,24950,24950,24950,0
20230912,165800,9211466850,24950,24950,24950,24950,0
20230912,165700,9211466850,24950,24950,24950,24950,0
20230912,165600,9211466850,24950,24950,24950,24950,0
20230912,165500,9211466850,24950,24950,24950,24950,0
20230912,165400,9211466850,24950,24950,24950,24950,0
20230912,165300,9211466850,24950,24950,24950,24950,0
20230912,165200,9211466850,24950,24950,24950,24950,0
20230912,165100,9211466850,24950,24950,24950,24950,0
20230912,165000,9211466850,24950,24950,24950,24950,0
20230912,164900,9211466850,24950,24950,24950,24950,0
20230912,164800,9211466850,24950,24950,24950,24950,0
20230912,164700,9211466850,24950,24950,24950,24950,0
20230912,164600,9211466850,24950,24950,24950,24950,0
20230912,164500,9211466850,24950,24950,24950,24950,0
20230912,164400,9211466850,24950,24950,24950,24950,0
20230912,164300,9211466850,24950,24950,24950,24950,0
20230912,164200,9211466850,24950,24950,24950,24950,0
20230912,164100,9211466850,24950,24950,24950,24950,0
20230912,164000,9211466850,24950,24950,24950,24950,0
20230912,163900,9211466850,24950,24950,24950,24950,0
20230912,163800,9211466850,24950,24950,24950,24950,0
20230912,163700,9211466850,24950,24950,24950,24950,0
20230912,163600,9211466850,24950,24950,24950,24950,0
20230912,163500,9211466850,24950,24950,24950,24950,0
20230912,163400,9211466850,24950,24950,24950,24950,0
20230912,163300,9211466850,24950,24950,24950,24950,0
20230912,163200,9211466850,24950,24950,24950,24950,71042
20230912,163100,9211466850,24950,24950,24950,24950,0
20230912,163000,9211466850,24950,24950,24950,24950,0
20230912,162900,9211466850,24950,24950,24950,24950,0
20230912,162800,9211466850,24950,24950,24950,24950,0
20230912,162700,9211466850,24950,24950,24950,24950,0
20230912,162600,9211466850,24950,24950,24950,24950,0
20230912,162500,9211466850,24950,24950,24950,24950,0
20230912,162400,9211466850,24950,24950,24950,24950,0
20230912,162300,9211466850,24950,24950,24950,24950,0
20230912,162200,9211466850,24950,24950,24950,24950,0
20230912,162100,9211466850,24950,24950,24950,24950,0
20230912,162000,9211466850,24950,24950,24950,24950,0
20230912,161900,9211466850,24950,24950,24950,24950,0
20230912,161800,9211466850,24950,24950,24950,24950,0
20230912,161700,9211466850,24950,24950,24950,24950,0
20230912,161600,9211466850,24950,24950,24950,24950,0
20230912,161500,9211466850,24950,24950,24950,24950,0
20230912,161400,9211466850,24950,24950,24950,24950,0
20230912,161300,9211466850,24950,24950,24950,24950,0
20230912,161200,9211466850,24950,24950,24950,24950,0
20230912,161100,9211466850,24950,24950,24950,24950,0
20230912,161000,9211466850,24950,24950,24950,24950,0
20230912,160900,9211466850,24950,24950,24950,24950,0
20230912,160800,9211466850,24950,24950,24950,24950,0
20230912,160700,9211466850,24950,24950,24950,24950,0
20230912,160600,9211466850,24950,24950,24950,24950,0
20230912,160500,9211466850,24950,24950,24950,24950,0
20230912,160400,9211466850,24950,24950,24950,24950,0
20230912,160300,9211466850,24950,24950,24950,24950,0
20230912,160200,9211466850,24950,24950,24950,24950,71042
20230912,160100,9211466850,24950,24950,24950,24950,0
20230912,160000,9211466850,24950,24950,24950,24950,0
20230912,155900,9211466850,24950,24950,24950,24950,0
20230912,155800,9211466850,24950,24950,24950,24950,0
20230912,155700,9211466850,24950,24950,24950,24950,0
20230912,155600,9211466850,24950,24950,24950,24950,0
20230912,155500,9211466850,24950,24950,24950,24950,0
20230912,155400,9211466850,24950,24950,24950,24950,0
20230912,155300,9211466850,24950,24950,24950,24950,0
20230912,155200,9211466850,24950,24950,24950,24950,0
20230912,155100,9211466850,24950,24950,24950,24950,0
20230912,155000,9211466850,24950,24950,24950,24950,0
20230912,154900,9211466850,24950,24950,24950,24950,0
20230912,154800,9211466850,24950,24950,24950,24950,0
20230912,154700,9211466850,24950,24950,24950,24950,0
20230912,154600,9211466850,24950,24950,24950,24950,0
20230912,154500,9211466850,24950,24950,24950,24950,0
20230912,154400,9211466850,24950,24950,24950,24950,0
20230912,154300,9211466850,24950,24950,24950,24950,0
20230912,154200,9211466850,24950,24950,24950,24950,0
20230912,154100,9211466850,24950,24950,24950,24950,0
20230912,154000,9211466850,24950,24950,24950,24950,0
20230912,153900,9211466850,24950,24950,24950,24950,0
20230912,153800,9211466850,24950,24950,24950,24950,0
20230912,153700,9211466850,24950,24950,24950,24950,0
20230912,153600,9211466850,24950,24950,24950,24950,0
20230912,153500,9211466850,24950,24950,24950,24950,0
20230912,153400,9211466850,24950,24950,24950,24950,0
20230912,153300,9211466850,24950,24950,24950,24950,0
20230912,153200,9211466850,24950,24950,24950,24950,71042
20230912,153100,9211466850,24950,24950,24950,24950,0
20230912,153000,9211466850,24950,24950,24950,24950,71042
20230912,152900,7438968950,25150,25150,25150,25150,0
20230912,152800,7438968950,25150,25150,25150,25150,0
20230912,152700,7438968950,25150,25150,25150,25150,0
20230912,152600,7438968950,25150,25150,25150,25150,0
20230912,152500,7438968950,25150,25150,25150,25150,0
20230912,152400,7438968950,25150,25150,25150,25150,0
20230912,152300,7438968950,25150,25150,25150,25150,0
20230912,152200,7438968950,25150,25150,25150,25150,0
20230912,152100,7438968950,25150,25150,25150,25150,0
20230912,152000,7438968950,25150,25150,25150,25150,0
20230912,151900,7438968950,25150,25150,25150,25100,812
20230912,151800,7418570450,25150,25100,25150,25100,1316
20230912,151700,7385496150,25100,25100,25100,25100,1081
20230912,151600,7358363050,25100,25100,25150,25100,108
20230912,151500,7355650350,25100,25100,25150,25100,124
20230912,151400,7352537000,25100,25150,25150,25100,108
20230912,151300,7349825850,25150,25100,25150,25100,339
20230912,151200,7341316600,25100,25100,25150,25050,970
20230912,151100,7316974600,25100,25100,25100,25050,259
20230912,151000,7310478650,25100,25100,25100,25050,318
20230912,150900,7302502400,25100,25100,25150,25100,3020
20230912,150800,7226699950,25100,25150,25150,25100,1376
20230912,150700,7192160100,25150,25150,25150,25100,167
20230912,150600,7187964200,25150,25150,25150,25100,1165
20230912,150500,7158668600,25150,25150,25150,25100,288
20230912,150400,7151436500,25150,25100,25150,25100,595
20230912,150300,7136499700,25150,25150,25150,25100,242
20230912,150200,7130415450,25150,25150,25150,25100,260
20230912,150100,7123888300,25150,25150,25150,25100,288
20230912,150000,7116649050,25150,25100,25150,25100,311
20230912,145900,7108837600,25150,25100,25150,25100,371
20230912,145800,7099514900,25100,25100,25150,25100,239
20230912,145700,7093515200,25100,25150,25150,25100,299
20230912,145600,7086004200,25150,25100,25150,25100,323
20230912,145500,7077895600,25150,25150,25150,25100,207
20230912,145400,7072699400,25150,25100,25150,25100,171
20230912,145300,7068406350,25150,25100,25150,25100,196
20230912,145200,7063486400,25150,25150,25150,25100,272
20230912,145100,7056653100,25150,25150,25150,25100,1465
20230912,145000,7019825300,25100,25150,25150,25100,516
20230912,144900,7006873250,25150,25100,25150,25100,1211
20230912,144800,6976469550,25100,25050,25100,25050,2221
20230912,144700,6920732450,25100,25100,25100,25050,473
20230912,144600,6908867000,25100,25050,25100,25050,144
20230912,144500,6905259250,25050,25100,25100,25050,300
20230912,144400,6897743350,25100,25050,25100,25050,313
20230912,144300,6889896150,25100,25050,25100,25050,1536
20230912,144200,6851348500,25100,25050,25100,25050,615
20230912,144100,6835917150,25050,25050,25100,25050,370
20230912,144000,6826642050,25100,25100,25100,25050,368
20230912,143900,6817411350,25050,25050,25100,25050,312
20230912,143800,6809587900,25100,25100,25100,25050,259
20230912,143700,6803089850,25050,25100,25100,25050,215
20230912,143600,6797703700,25050,25050,25100,25050,245
20230912,143500,6791564100,25100,25050,25100,25050,329
20230912,143400,6783310950,25100,25050,25100,25000,9190
20230912,143300,6553102700,25050,25050,25100,25050,3580
20230912,143200,6463423200,25100,25100,25100,25050,184
20230912,143100,6458813300,25050,25050,25100,25050,243
20230912,143000,6452725850,25100,25050,25100,25050,241
20230912,142900,6446688450,25100,25100,25100,25050,243
20230912,142800,6440600600,25050,25050,25100,25050,167
20230912,142700,6436417000,25050,25050,25100,25050,1135
20230912,142600,6407983950,25050,25050,25100,25050,375
20230912,142500,6398578150,25050,25050,25100,25050,499
20230912,142400,6386074050,25050,25050,25100,25050,212
20230912,142300,6380762700,25050,25100,25100,25050,4154
20230912,142200,6276509800,25100,25100,25100,25050,933
20230912,142100,6253096500,25100,25050,25100,25050,243
20230912,142000,6247002650,25050,25050,25100,25050,653
20230912,141900,6230631650,25050,25050,25100,25050,258
20230912,141800,6224167950,25050,25050,25100,25050,251
20230912,141700,6217875050,25050,25100,25100,25050,341
20230912,141600,6209329650,25050,25050,25100,25050,503
20230912,141500,6196721250,25100,25050,25100,25050,276
20230912,141400,6189807100,25050,25100,25100,25050,231
20230912,141300,6184020050,25100,25050,25100,25050,247
20230912,141200,6177832400,25100,25050,25100,25050,178
20230912,141100,6173372700,25100,25050,25100,25050,298
20230912,141000,6165907400,25050,25050,25100,25050,222
20230912,140900,6160346000,25100,25050,25100,25050,441
20230912,140800,6149288600,25100,25100,25100,25050,160
20230912,140700,6145280250,25100,25100,25100,25050,812
20230912,140600,6124927500,25050,25050,25100,25050,463
20230912,140500,6113315750,25050,25100,25100,25050,2303
20230912,140400,6055518550,25100,25100,25100,25050,457
20230912,140300,6044059750,25050,25050,25100,25050,198
20230912,140200,6039099100,25050,25050,25100,25050,290
20230912,140100,6031831500,25050,25050,25100,25050,730
20230912,140000,6013537000,25050,25100,25100,25050,455
20230912,135900,6002138600,25050,25100,25100,25050,346
20230912,135800,5993471050,25050,25050,25100,25050,354
20230912,135700,5984603000,25100,25050,25100,25050,441
20230912,135600,5973543500,25100,25050,25100,25050,345
20230912,135500,5964893950,25100,25050,25100,25050,1249
20230912,135400,5933605900,25050,25100,25100,25050,211
20230912,135300,5928316850,25050,25100,25100,25050,226
20230912,135200,5922655200,25050,25050,25100,25050,236
20230912,135100,5916733500,25100,25050,25100,25050,343
20230912,135000,5908138000,25050,25100,25100,25050,235
20230912,134900,5902245850,25050,25050,25100,25050,255
20230912,134800,5895851850,25100,25100,25100,25050,64
20230912,134700,5894248300,25050,25050,25100,25050,416
20230912,134600,5883817250,25100,25050,25100,25050,264
20230912,134500,5877200800,25050,25100,25100,25050,430
20230912,134400,5866414300,25100,25050,25100,25050,349
20230912,134300,5857660800,25100,25050,25100,25050,319
20230912,134200,5849661150,25050,25050,25100,25050,133
20230912,134100,5846329450,25100,25100,25100,25050,201
20230912,134000,5841293900,25050,25050,25050,25050,282
20230912,133900,5834229800,25050,25100,25100,25050,158
20230912,133800,5830271650,25100,25100,25100,25050,834
20230912,133700,5809361950,25050,25050,25100,25050,655
20230912,133600,5792954100,25050,25100,25100,25050,245
20230912,133500,5786810850,25100,25000,25100,25000,682
20230912,133400,5769726600,25050,25050,25100,25000,1165
20230912,133300,5740543750,25050,25050,25100,25050,356
20230912,133200,5731614450,25050,25050,25050,25000,978
20230912,133100,5707131900,25050,25000,25100,25000,990
20230912,133000,5682319150,25000,25000,25050,25000,2226
20230912,132900,5626565900,25000,25050,25100,25000,2598
20230912,132800,5561482300,25100,25050,25100,25000,431
20230912,132700,5550675600,25050,25000,25050,25000,521
20230912,132600,5537626850,25050,25000,25050,25000,245
20230912,132500,5531493050,25000,25050,25050,25000,1611
20230912,132400,5491144600,25050,25050,25050,25000,1673
20230912,132300,5449243950,25000,25100,25100,25000,16169
20230912,132200,5043813000,25100,25150,25150,25100,213
20230912,132100,5038466600,25100,25150,25150,25100,160
20230912,132000,5034450050,25100,25150,25150,25100,234
20230912,131900,5028575450,25100,25100,25150,25100,120
20230912,131800,5025563300,25100,25150,25150,25100,456
20230912,131700,5014117650,25100,25150,25150,25100,1475
20230912,131600,4977027650,25150,25100,25150,25100,655
20230912,131500,4960582100,25100,25150,25200,25100,1692
20230912,131400,4918055600,25100,25100,25150,25100,1471
20230912,131300,4881117750,25100,25100,25150,25100,1332
20230912,131200,4847681250,25100,25150,25200,25100,1190
20230912,131100,4817783950,25150,25150,25150,25100,7025
20230912,131000,4641109750,25200,25150,25200,25150,1587
20230912,130900,4601166650,25150,25200,25200,25150,282
20230912,130800,4594074250,25200,25250,25250,25200,1587
20230912,130700,4554081700,25250,25200,25250,25200,34
20230912,130600,4553224750,25200,25200,25200,25200,0
20230912,130500,4553224750,25200,25200,25200,25200,89
20230912,130400,4550981950,25200,25250,25250,25200,30
20230912,130300,4550225900,25250,25200,25250,25200,47
20230912,130200,4549040650,25200,25200,25200,25200,917
20230912,130100,4525932250,25150,25150,25150,25150,47
20230912,130000,4524750200,25150,25200,25250,25150,3129
20230912,125900,4445903300,25200,25250,25250,25200,3148
20230912,125800,4366563450,25200,25250,25250,25200,72
20230912,125700,4364746150,25250,25250,25250,25200,3360
20230912,125600,4279906250,25250,25250,25250,25200,287
20230912,125500,4272659550,25200,25200,25200,25200,2
20230912,125400,4272609150,25200,25250,25250,25200,99
20230912,125300,4270112350,25250,25200,25250,25200,655
20230912,125200,4253606300,25150,25200,25200,25150,77
20230912,125100,4251665950,25250,25250,25250,25250,157
20230912,125000,4247701700,25200,25200,25200,25200,1010
20230912,124900,4222249700,25150,25200,25200,25150,93
20230912,124800,4219908100,25150,25200,25200,25150,50
20230912,124700,4218649050,25200,25200,25200,25200,67
20230912,124600,4216960650,25250,25200,25250,25200,2929
20230912,124500,4143146800,25200,25200,25200,25150,135
20230912,124400,4139745850,25200,25150,25200,25150,77
20230912,124300,4137806450,25200,25200,25200,25150,183
20230912,124200,4133198100,25200,25150,25200,25150,104
20230912,124100,4130577500,25200,25200,25200,25200,120
20230912,124000,4127553500,25200,25200,25200,25200,110
20230912,123900,4124781500,25150,25150,25150,25150,16
20230912,123800,4124379100,25200,25150,25200,25150,21
20230912,123700,4123850850,25200,25150,25200,25150,21
20230912,123600,4123321700,25150,25150,25150,25150,1304
20230912,123500,4090526100,25150,25150,25150,25150,6914
20230912,123400,3916639000,25150,25150,25150,25150,0
20230912,123300,3916639000,25150,25150,25150,25150,20
20230912,123200,3916136000,25150,25150,25150,25150,141
20230912,123100,3912589850,25150,25200,25200,25150,34
20230912,123000,3911734600,25200,25200,25200,25150,33
20230912,122900,3910904100,25150,25200,25200,25150,228
20230912,122800,3905158700,25200,25150,25200,25150,251
20230912,122700,3898841050,25150,25150,25200,25150,507
20230912,122600,3886089800,25150,25150,25150,25150,26
20230912,122500,3885435900,25150,25150,25200,25150,91
20230912,122400,3883147050,25200,25200,25200,25200,1
20230912,122300,3883121850,25150,25200,25200,25150,266
20230912,122200,3876426350,25200,25200,25200,25200,23
20230912,122100,3875846750,25150,25150,25150,25150,31
20230912,122000,3875067100,25200,25150,25200,25150,25
20230912,121900,3874438300,25200,25150,25200,25150,265
20230912,121800,3867760700,25200,25200,25200,25200,0
20230912,121700,3867760700,25200,25200,25200,25200,31
20230912,121600,3866979500,25200,25200,25200,25150,27
20230912,121500,3866300050,25200,25200,25200,25200,612
20230912,121400,3850877650,25200,25150,25200,25150,419
20230912,121300,3840323950,25150,25200,25200,25150,130
20230912,121200,3837052400,25200,25200,25200,25200,203
20230912,121100,3831936800,25200,25200,25200,25200,1326
20230912,121000,3798521600,25200,25200,25200,25200,2812
20230912,120900,3727659200,25200,25250,25250,25200,131
20230912,120800,3724353800,25250,25250,25250,25250,50
20230912,120700,3723091300,25250,25250,25250,25250,25
20230912,120600,3722460050,25200,25200,25200,25200,303
20230912,120500,3714824450,25200,25250,25250,25200,187
20230912,120400,3710111800,25250,25250,25250,25200,489
20230912,120300,3697779950,25200,25250,25250,25200,273
20230912,120200,3690896300,25250,25250,25250,25200,167
20230912,120100,3686680050,25250,25250,25250,25200,14
20230912,120000,3686326600,25250,25250,25250,25250,51
20230912,115900,3685038850,25200,25250,25250,25200,135
20230912,115800,3681631050,25250,25200,25250,25200,10
20230912,115700,3681379000,25200,25250,25250,25200,107
20230912,115600,3678680500,25200,25250,25250,25200,23
20230912,115500,3678100400,25250,25250,25250,25250,10
20230912,115400,3677847900,25200,25200,25200,25200,19
20230912,115300,3677369100,25250,25250,25250,25250,107
20230912,115200,3674667350,25250,25200,25250,25200,25
20230912,115100,3674037100,25250,25250,25250,25200,43
20230912,115000,3672951500,25200,25250,25250,25200,35
20230912,114900,3672069250,25250,25250,25250,25250,77
20230912,114800,3670125000,25250,25250,25250,25200,709
20230912,114700,3652223700,25250,25250,25250,25200,136
20230912,114600,3648790200,25250,25250,25250,25200,103
20230912,114500,3646193350,25250,25250,25250,25200,128
20230912,114400,3642967450,25250,25200,25250,25200,118
20230912,114300,3639988000,25200,25200,25200,25200,23
20230912,114200,3639408400,25200,25200,25200,25200,135
20230912,114100,3636006400,25250,25250,25250,25250,1
20230912,114000,3635981150,25200,25250,25250,25200,143
20230912,113900,3632376600,25200,25200,25200,25200,1
20230912,113800,3632351400,25200,25250,25250,25200,117
20230912,113700,3629402950,25200,25200,25200,25200,0
20230912,113600,3629402950,25200,25200,25200,25200,5
20230912,113500,3629276950,25200,25250,25250,25200,17
20230912,113400,3628848450,25250,25200,25250,25200,10
20230912,113300,3628596350,25200,25250,25250,25200,125
20230912,113200,3625440850,25200,25250,25250,25200,146
20230912,113100,3621761500,25200,25200,25200,25200,848
20230912,113000,3600391900,25200,25250,25250,25200,106
20230912,112900,3597718400,25250,25250,25250,25200,108
20230912,112800,3594995050,25250,25200,25250,25200,255
20230912,112700,3588559950,25250,25250,25250,25200,30
20230912,112600,3587803400,25250,25250,25250,25250,68
20230912,112500,3586086400,25250,25250,25250,25250,28
20230912,112400,3585379400,25250,25250,25250,25250,154
20230912,112300,3581490900,25200,25250,25250,25200,80
20230912,112200,3579472100,25250,25250,25250,25200,145
20230912,112100,3575811350,25250,25250,25250,25200,94
20230912,112000,3573438800,25250,25250,25250,25250,57
20230912,111900,3571999550,25250,25250,25250,25200,128
20230912,111800,3568770350,25250,25200,25250,25200,482
20230912,111700,3556614850,25250,25250,25250,25200,182
20230912,111600,3552019400,25250,25250,25250,25200,137
20230912,111500,3548561300,25250,25250,25250,25200,203
20230912,111400,3543438750,25250,25250,25250,25250,11
20230912,111300,3543161000,25200,25250,25250,25200,560
20230912,111200,3529046000,25150,25200,25200,25150,1391
20230912,111100,3493997900,25200,25150,25200,25150,4145
20230912,111000,3389745900,25100,25200,25200,25100,6668
20230912,110900,3222048100,25200,25200,25200,25200,217
20230912,110800,3216579700,25200,25200,25200,25150,42
20230912,110700,3215522400,25200,25200,25200,25200,5
20230912,110600,3215396400,25200,25200,25200,25200,60
20230912,110500,3213884400,25200,25150,25200,25150,566
20230912,110400,3199649450,25200,25250,25250,25100,5405
20230912,110300,3063548250,25250,25200,25250,25200,77
20230912,110200,3061604650,25200,25300,25300,25200,562
20230912,110100,3047424250,25300,25200,25300,25200,2483
20230912,110000,2984730600,25200,25250,25250,25200,21
20230912,105900,2984200900,25200,25250,25250,25200,120
20230912,105800,2981174400,25200,25200,25200,25200,53
20230912,105700,2979838800,25200,25200,25200,25200,56
20230912,105600,2978427600,25200,25200,25200,25200,251
20230912,105500,2972102400,25200,25200,25200,25200,177
20230912,105400,2967642000,25200,25200,25200,25200,440
20230912,105300,2956554000,25200,25250,25250,25200,124
20230912,105200,2953428200,25200,25250,25250,25200,195
20230912,105100,2948514050,25200,25200,25200,25200,74
20230912,105000,2946649250,25200,25200,25200,25200,258
20230912,104900,2940147650,25200,25200,25200,25200,168
20230912,104800,2935914050,25200,25200,25200,25200,46
20230912,104700,2934754850,25200,25200,25200,25200,0
20230912,104600,2934754850,25200,25250,25250,25200,55
20230912,104500,2933368350,25200,25200,25250,25200,297
20230912,104400,2925877300,25250,25200,25250,25200,473
20230912,104300,2913957650,25200,25200,25200,25200,384
20230912,104200,2904280850,25200,25200,25250,25200,191
20230912,104100,2899467250,25200,25200,25200,25200,562
20230912,104000,2885304850,25200,25250,25250,25200,174
20230912,103900,2880914800,25250,25200,25250,25200,113
20230912,103800,2878066250,25200,25250,25250,25200,177
20230912,103700,2873603950,25250,25250,25250,25250,24
20230912,103600,2872997950,25250,25250,25250,25200,111
20230912,103500,2870200200,25200,25200,25250,25200,413
20230912,103400,2859792300,25250,25250,25250,25200,215
20230912,103300,2854373550,25200,25250,25250,25200,268
20230912,103200,2847606600,25250,25250,25300,25250,847
20230912,103100,2826219500,25250,25250,25250,25200,5434
20230912,103000,2689013500,25200,25200,25250,25200,62
20230912,102900,2687450750,25200,25200,25200,25150,8844
20230912,102800,2464650850,25200,25200,25200,25200,151
20230912,102700,2460845650,25200,25200,25200,25150,91
20230912,102600,2458555500,25200,25200,25200,25150,2717
20230912,102500,2390217600,25200,25200,25200,25150,585
20230912,102400,2375488200,25200,25200,25200,25200,468
20230912,102300,2363694600,25200,25150,25200,25150,157
20230912,102200,2359740300,25200,25200,25200,25150,264
20230912,102100,2353088000,25200,25200,25250,25200,1500
20230912,102000,2315287200,25250,25200,25250,25200,956
20230912,101900,2291195100,25200,25200,25250,25150,3938
20230912,101800,2191970150,25200,25250,25250,25200,90
20230912,101700,2189698950,25250,25200,25250,25200,209
20230912,101600,2184431050,25250,25250,25250,25200,3213
20230912,101500,2103304000,25300,25300,25300,25300,69
20230912,101400,2101558300,25300,25300,25300,25250,26
20230912,101300,2100900550,25300,25250,25300,25250,197
20230912,101200,2095919950,25300,25200,25300,25200,1303
20230912,101100,2063025850,25250,25250,25250,25200,315
20230912,101000,2055074750,25200,25250,25250,25200,195
20230912,100900,2050159750,25250,25200,25250,25200,172
20230912,100800,2045820200,25200,25250,25250,25200,876
20230912,100700,2023739300,25250,25300,25300,25200,1889
20230912,100600,1976041450,25300,25250,25300,25250,133
20230912,100500,1972680750,25300,25300,25300,25250,69
20230912,100400,1970936400,25300,25300,25300,25250,251
20230912,100300,1964587550,25300,25300,25300,25300,218
20230912,100200,1959072150,25250,25300,25300,25250,585
20230912,100100,1944272650,25300,25300,25300,25250,383
20230912,100000,1934594200,25300,25300,25300,25250,240
20230912,095900,1928528500,25250,25250,25300,25250,288
20230912,095800,1921254100,25300,25250,25300,25250,653
20230912,095700,1904761200,25300,25300,25300,25300,23
20230912,095600,1904179300,25250,25300,25300,25250,132
20230912,095500,1900845750,25300,25300,25300,25250,1074
20230912,095400,1873723350,25300,25300,25350,25300,738
20230912,095300,1855051650,25300,25300,25350,25300,97
20230912,095200,1852597500,25350,25350,25350,25300,71
20230912,095100,1850798950,25350,25350,25350,25300,333
20230912,095000,1842372800,25350,25250,25350,25250,474
20230912,094900,1830382400,25250,25250,25300,25200,500
20230912,094800,1817761200,25250,25300,25300,25250,1843
20230912,094700,1771203500,25300,25300,25350,25300,1136
20230912,094600,1742462650,25300,25350,25350,25300,241
20230912,094500,1736355400,25300,25300,25350,25300,411
20230912,094400,1725957050,25350,25300,25350,25300,234
20230912,094300,1720036550,25300,25250,25350,25250,1050
20230912,094200,1693484800,25300,25400,25400,25300,6847
20230912,094100,1519975850,25400,25400,25400,25400,1111
20230912,094000,1491756450,25400,25400,25400,25350,443
20230912,093900,1480505950,25400,25400,25450,25400,205
20230912,093800,1475296100,25400,25450,25450,25350,950
20230912,093700,1451157000,25450,25350,25450,25350,280
20230912,093600,1444048750,25400,25400,25450,25400,1115
20230912,093500,1415727150,25400,25450,25450,25400,3636
20230912,093400,1323350950,25450,25450,25450,25400,319
20230912,093300,1315237250,25450,25400,25450,25400,445
20230912,093200,1303923750,25450,25400,25450,25400,1088
20230912,093100,1276271950,25400,25450,25500,25400,2141
20230912,093000,1221783850,25450,25450,25450,25450,41
20230912,092900,1220740400,25450,25450,25500,25450,139
20230912,092800,1217202500,25450,25500,25500,25450,587
20230912,092700,1202244900,25450,25500,25500,25450,454
20230912,092600,1190672850,25500,25500,25500,25450,298
20230912,092500,1183082300,25450,25550,25550,25450,5002
20230912,092400,1055513000,25550,25550,25550,25500,1376
20230912,092300,1020370150,25550,25550,25550,25550,164
20230912,092200,1016179950,25600,25600,25600,25550,496
20230912,092100,1003494850,25550,25550,25600,25500,448
20230912,092000,992034100,25550,25600,25600,25500,792
20230912,091900,971804000,25550,25550,25600,25500,194
20230912,091800,966848750,25550,25600,25600,25550,954
20230912,091700,942465200,25600,25550,25600,25550,255
20230912,091600,935939800,25600,25550,25600,25500,3733
20230912,091500,840391200,25550,25600,25600,25550,1932
20230912,091400,791022400,25550,25550,25600,25550,592
20230912,091300,775871000,25550,25550,25600,25550,253
20230912,091200,769399000,25600,25600,25600,25550,708
20230912,091100,751284000,25550,25650,25650,25550,1011
20230912,091000,725452850,25550,25600,25650,25550,3435
20230912,090900,637468200,25600,25550,25600,25550,1127
20230912,090800,608670800,25550,25500,25600,25500,5958
20230912,090700,456475000,25500,25500,25550,25500,1680
20230912,090600,413628600,25500,25500,25500,25450,742
20230912,090500,394707650,25500,25500,25500,25450,1577
20230912,090400,354495900,25500,25550,25600,25500,775
20230912,090300,334689600,25550,25650,25650,25550,2480
20230912,090200,271239600,25650,25650,25700,25600,2458
20230912,090100,208219400,25650,25600,25650,25600,1260
20230912,090000,175963100,25650,25500,25650,25500,6891