KissMeData/000880/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183200,5849483550,24950,24950,24950,24950,9041
20230913,183100,5849483550,24950,24950,24950,24950,0
20230913,183000,5849483550,24950,24950,24950,24950,0
20230913,182900,5849483550,24950,24950,24950,24950,0
20230913,182800,5849483550,24950,24950,24950,24950,0
20230913,182700,5849483550,24950,24950,24950,24950,0
20230913,182600,5849483550,24950,24950,24950,24950,0
20230913,182500,5849483550,24950,24950,24950,24950,0
20230913,182400,5849483550,24950,24950,24950,24950,0
20230913,182300,5849483550,24950,24950,24950,24950,0
20230913,182200,5849483550,24950,24950,24950,24950,0
20230913,182100,5849483550,24950,24950,24950,24950,0
20230913,182000,5849483550,24950,24950,24950,24950,0
20230913,181900,5849483550,24950,24950,24950,24950,0
20230913,181800,5849483550,24950,24950,24950,24950,0
20230913,181700,5849483550,24950,24950,24950,24950,0
20230913,181600,5849483550,24950,24950,24950,24950,0
20230913,181500,5849483550,24950,24950,24950,24950,0
20230913,181400,5849483550,24950,24950,24950,24950,0
20230913,181300,5849483550,24950,24950,24950,24950,0
20230913,181200,5849483550,24950,24950,24950,24950,0
20230913,181100,5849483550,24950,24950,24950,24950,0
20230913,181000,5849483550,24950,24950,24950,24950,0
20230913,180900,5849483550,24950,24950,24950,24950,0
20230913,180800,5849483550,24950,24950,24950,24950,0
20230913,180700,5849483550,24950,24950,24950,24950,0
20230913,180600,5849483550,24950,24950,24950,24950,0
20230913,180500,5849483550,24950,24950,24950,24950,0
20230913,180400,5849483550,24950,24950,24950,24950,0
20230913,180300,5849483550,24950,24950,24950,24950,0
20230913,180200,5849483550,24950,24950,24950,24950,9041
20230913,180100,5849483550,24950,24950,24950,24950,0
20230913,180000,5849483550,24950,24950,24950,24950,0
20230913,175900,5849483550,24950,24950,24950,24950,0
20230913,175800,5849483550,24950,24950,24950,24950,0
20230913,175700,5849483550,24950,24950,24950,24950,0
20230913,175600,5849483550,24950,24950,24950,24950,0
20230913,175500,5849483550,24950,24950,24950,24950,0
20230913,175400,5849483550,24950,24950,24950,24950,0
20230913,175300,5849483550,24950,24950,24950,24950,0
20230913,175200,5849483550,24950,24950,24950,24950,0
20230913,175100,5849483550,24950,24950,24950,24950,0
20230913,175000,5849483550,24950,24950,24950,24950,0
20230913,174900,5849483550,24950,24950,24950,24950,0
20230913,174800,5849483550,24950,24950,24950,24950,0
20230913,174700,5849483550,24950,24950,24950,24950,0
20230913,174600,5849483550,24950,24950,24950,24950,0
20230913,174500,5849483550,24950,24950,24950,24950,0
20230913,174400,5849483550,24950,24950,24950,24950,0
20230913,174300,5849483550,24950,24950,24950,24950,0
20230913,174200,5849483550,24950,24950,24950,24950,0
20230913,174100,5849483550,24950,24950,24950,24950,0
20230913,174000,5849483550,24950,24950,24950,24950,0
20230913,173900,5849483550,24950,24950,24950,24950,0
20230913,173800,5849483550,24950,24950,24950,24950,0
20230913,173700,5849483550,24950,24950,24950,24950,0
20230913,173600,5849483550,24950,24950,24950,24950,0
20230913,173500,5849483550,24950,24950,24950,24950,0
20230913,173400,5849483550,24950,24950,24950,24950,0
20230913,173300,5849483550,24950,24950,24950,24950,0
20230913,173200,5849483550,24950,24950,24950,24950,9041
20230913,173100,5849483550,24950,24950,24950,24950,0
20230913,173000,5849483550,24950,24950,24950,24950,0
20230913,172900,5849483550,24950,24950,24950,24950,0
20230913,172800,5849483550,24950,24950,24950,24950,0
20230913,172700,5849483550,24950,24950,24950,24950,0
20230913,172600,5849483550,24950,24950,24950,24950,0
20230913,172500,5849483550,24950,24950,24950,24950,0
20230913,172400,5849483550,24950,24950,24950,24950,0
20230913,172300,5849483550,24950,24950,24950,24950,0
20230913,172200,5849483550,24950,24950,24950,24950,0
20230913,172100,5849483550,24950,24950,24950,24950,0
20230913,172000,5849483550,24950,24950,24950,24950,0
20230913,171900,5849483550,24950,24950,24950,24950,0
20230913,171800,5849483550,24950,24950,24950,24950,0
20230913,171700,5849483550,24950,24950,24950,24950,0
20230913,171600,5849483550,24950,24950,24950,24950,0
20230913,171500,5849483550,24950,24950,24950,24950,0
20230913,171400,5849483550,24950,24950,24950,24950,0
20230913,171300,5849483550,24950,24950,24950,24950,0
20230913,171200,5849483550,24950,24950,24950,24950,0
20230913,171100,5849483550,24950,24950,24950,24950,0
20230913,171000,5849483550,24950,24950,24950,24950,0
20230913,170900,5849483550,24950,24950,24950,24950,0
20230913,170800,5849483550,24950,24950,24950,24950,0
20230913,170700,5849483550,24950,24950,24950,24950,0
20230913,170600,5849483550,24950,24950,24950,24950,0
20230913,170500,5849483550,24950,24950,24950,24950,0
20230913,170400,5849483550,24950,24950,24950,24950,0
20230913,170300,5849483550,24950,24950,24950,24950,0
20230913,170200,5849483550,24950,24950,24950,24950,9041
20230913,170100,5849483550,24950,24950,24950,24950,0
20230913,170000,5849483550,24950,24950,24950,24950,0
20230913,165900,5849483550,24950,24950,24950,24950,0
20230913,165800,5849483550,24950,24950,24950,24950,0
20230913,165700,5849483550,24950,24950,24950,24950,0
20230913,165600,5849483550,24950,24950,24950,24950,0
20230913,165500,5849483550,24950,24950,24950,24950,0
20230913,165400,5849483550,24950,24950,24950,24950,0
20230913,165300,5849483550,24950,24950,24950,24950,0
20230913,165200,5849483550,24950,24950,24950,24950,0
20230913,165100,5849483550,24950,24950,24950,24950,0
20230913,165000,5849483550,24950,24950,24950,24950,0
20230913,164900,5849483550,24950,24950,24950,24950,0
20230913,164800,5849483550,24950,24950,24950,24950,0
20230913,164700,5849483550,24950,24950,24950,24950,0
20230913,164600,5849483550,24950,24950,24950,24950,0
20230913,164500,5849483550,24950,24950,24950,24950,0
20230913,164400,5849483550,24950,24950,24950,24950,0
20230913,164300,5849483550,24950,24950,24950,24950,0
20230913,164200,5849483550,24950,24950,24950,24950,0
20230913,164100,5849483550,24950,24950,24950,24950,0
20230913,164000,5849483550,24950,24950,24950,24950,0
20230913,163900,5849483550,24950,24950,24950,24950,0
20230913,163800,5849483550,24950,24950,24950,24950,0
20230913,163700,5849483550,24950,24950,24950,24950,0
20230913,163600,5849483550,24950,24950,24950,24950,0
20230913,163500,5849483550,24950,24950,24950,24950,0
20230913,163400,5849483550,24950,24950,24950,24950,0
20230913,163300,5849483550,24950,24950,24950,24950,0
20230913,163200,5849483550,24950,24950,24950,24950,9041
20230913,163100,5849483550,24950,24950,24950,24950,0
20230913,163000,5849483550,24950,24950,24950,24950,0
20230913,162900,5849483550,24950,24950,24950,24950,0
20230913,162800,5849483550,24950,24950,24950,24950,0
20230913,162700,5849483550,24950,24950,24950,24950,0
20230913,162600,5849483550,24950,24950,24950,24950,0
20230913,162500,5849483550,24950,24950,24950,24950,0
20230913,162400,5849483550,24950,24950,24950,24950,0
20230913,162300,5849483550,24950,24950,24950,24950,0
20230913,162200,5849483550,24950,24950,24950,24950,0
20230913,162100,5849483550,24950,24950,24950,24950,0
20230913,162000,5849483550,24950,24950,24950,24950,0
20230913,161900,5849483550,24950,24950,24950,24950,0
20230913,161800,5849483550,24950,24950,24950,24950,0
20230913,161700,5849483550,24950,24950,24950,24950,0
20230913,161600,5849483550,24950,24950,24950,24950,0
20230913,161500,5849483550,24950,24950,24950,24950,0
20230913,161400,5849483550,24950,24950,24950,24950,0
20230913,161300,5849483550,24950,24950,24950,24950,0
20230913,161200,5849483550,24950,24950,24950,24950,0
20230913,161100,5849483550,24950,24950,24950,24950,0
20230913,161000,5849483550,24950,24950,24950,24950,0
20230913,160900,5849483550,24950,24950,24950,24950,0
20230913,160800,5849483550,24950,24950,24950,24950,0
20230913,160700,5849483550,24950,24950,24950,24950,0
20230913,160600,5849483550,24950,24950,24950,24950,0
20230913,160500,5849483550,24950,24950,24950,24950,0
20230913,160400,5849483550,24950,24950,24950,24950,0
20230913,160300,5849483550,24950,24950,24950,24950,0
20230913,160200,5849483550,24950,24950,24950,24950,9041
20230913,160100,5849483550,24950,24950,24950,24950,0
20230913,160000,5849483550,24950,24950,24950,24950,0
20230913,155900,5849483550,24950,24950,24950,24950,0
20230913,155800,5849483550,24950,24950,24950,24950,0
20230913,155700,5849483550,24950,24950,24950,24950,0
20230913,155600,5849483550,24950,24950,24950,24950,0
20230913,155500,5849483550,24950,24950,24950,24950,0
20230913,155400,5849483550,24950,24950,24950,24950,0
20230913,155300,5849483550,24950,24950,24950,24950,0
20230913,155200,5849483550,24950,24950,24950,24950,0
20230913,155100,5849483550,24950,24950,24950,24950,0
20230913,155000,5849483550,24950,24950,24950,24950,0
20230913,154900,5849483550,24950,24950,24950,24950,0
20230913,154800,5849483550,24950,24950,24950,24950,0
20230913,154700,5849483550,24950,24950,24950,24950,0
20230913,154600,5849483550,24950,24950,24950,24950,0
20230913,154500,5849483550,24950,24950,24950,24950,0
20230913,154400,5849483550,24950,24950,24950,24950,0
20230913,154300,5849483550,24950,24950,24950,24950,0
20230913,154200,5849483550,24950,24950,24950,24950,0
20230913,154100,5849483550,24950,24950,24950,24950,0
20230913,154000,5849483550,24950,24950,24950,24950,0
20230913,153900,5849483550,24950,24950,24950,24950,0
20230913,153800,5849483550,24950,24950,24950,24950,0
20230913,153700,5849483550,24950,24950,24950,24950,0
20230913,153600,5849483550,24950,24950,24950,24950,0
20230913,153500,5849483550,24950,24950,24950,24950,0
20230913,153400,5849483550,24950,24950,24950,24950,0
20230913,153300,5849483550,24950,24950,24950,24950,0
20230913,153200,5849483550,24950,24950,24950,24950,9041
20230913,153100,5849483550,24950,24950,24950,24950,0
20230913,153000,5849483550,24950,24950,24950,24950,9041
20230913,152900,5623910600,25000,25000,25000,25000,0
20230913,152800,5623910600,25000,25000,25000,25000,0
20230913,152700,5623910600,25000,25000,25000,25000,0
20230913,152600,5623910600,25000,25000,25000,25000,0
20230913,152500,5623910600,25000,25000,25000,25000,0
20230913,152400,5623910600,25000,25000,25000,25000,0
20230913,152300,5623910600,25000,25000,25000,25000,0
20230913,152200,5623910600,25000,25000,25000,25000,0
20230913,152100,5623910600,25000,25000,25000,25000,0
20230913,152000,5623910600,25000,25000,25000,25000,0
20230913,151900,5623910600,25000,25000,25000,24950,1327
20230913,151800,5590772000,24950,24950,25000,24900,6430
20230913,151700,5430352250,25000,25000,25000,24950,263
20230913,151600,5423784150,25000,25000,25000,24950,1044
20230913,151500,5397729950,24950,25000,25000,24950,638
20230913,151400,5381807300,24950,25000,25000,24950,147
20230913,151300,5378137100,24950,25000,25000,24950,199
20230913,151200,5373165600,25000,25000,25000,24950,193
20230913,151100,5368346150,25000,25000,25000,24950,218
20230913,151000,5362906750,24950,24950,25000,24950,383
20230913,150900,5353348300,25000,25000,25000,24950,220
20230913,150800,5347853850,25000,24950,25000,24950,225
20230913,150700,5342237100,25000,25000,25000,24950,385
20230913,150600,5332630100,25000,25000,25000,24950,896
20230913,150500,5310248400,25000,24950,25000,24950,194
20230913,150400,5305406700,25000,25000,25000,24950,114
20230913,150300,5302559450,25000,25000,25000,25000,14
20230913,150200,5302209450,25000,25000,25000,24950,150
20230913,150100,5298465200,25000,25000,25000,25000,87
20230913,150000,5296290200,25000,24950,25000,24950,4056
20230913,145900,5195072900,24950,24950,24950,24900,2743
20230913,145800,5126749200,24950,24950,24950,24900,199
20230913,145700,5121787400,24950,24950,24950,24900,302
20230913,145600,5114255350,24950,24950,24950,24900,342
20230913,145500,5105731650,24950,24900,24950,24900,322
20230913,145400,5097703200,24950,24950,24950,24900,340
20230913,145300,5089228050,24900,24950,24950,24900,326
20230913,145200,5081098800,24950,24950,24950,24900,186
20230913,145100,5076463500,24950,24950,24950,24900,164
20230913,145000,5072378050,24950,24900,24950,24900,67
20230913,144900,5070709500,24950,24950,24950,24900,89
20230913,144800,5068491700,24950,24950,24950,24900,168
20230913,144700,5064302900,24900,24950,24950,24900,23
20230913,144600,5063729150,24900,24950,24950,24900,260
20230913,144500,5057249900,24950,24900,24950,24900,101
20230913,144400,5054732900,24950,24900,24950,24900,66
20230913,144300,5053089250,24950,24900,24950,24900,179
20230913,144200,5048631900,24950,24950,24950,24900,112
20230913,144100,5045842750,24950,24950,24950,24900,2230
20230913,144000,4990204500,24950,24900,24950,24900,63
20230913,143900,4988635600,24950,24900,24950,24900,1775
20230913,143800,4944436850,24950,24950,25000,24900,1514
20230913,143700,4906697950,25000,25000,25000,24950,212
20230913,143600,4901402950,24950,24950,25000,24950,113
20230913,143500,4898583450,24950,25000,25000,24950,16
20230913,143400,4898183850,24950,24950,25000,24950,278
20230913,143300,4891247500,24950,24950,25000,24950,138
20230913,143200,4887804050,25000,25000,25000,24900,340
20230913,143100,4879321300,25000,25000,25000,24950,538
20230913,143000,4865897850,25000,24950,25000,24900,274
20230913,142900,4859062650,24950,24950,25000,24900,151
20230913,142800,4855297800,24950,24950,25000,24950,129
20230913,142700,4852078700,24950,24950,25000,24900,938
20230913,142600,4828672900,25000,25000,25000,24900,4258
20230913,142500,4722398100,25000,25000,25000,24950,208
20230913,142400,4717208050,25000,24950,25000,24950,115
20230913,142300,4714336000,25000,25000,25000,24950,369
20230913,142200,4705128950,25000,24950,25000,24950,167
20230913,142100,4700960350,24950,25000,25000,24950,86
20230913,142000,4698814400,25000,25000,25000,24950,16
20230913,141900,4698414500,25000,25000,25000,24950,369
20230913,141800,4689207750,25000,24950,25000,24950,684
20230913,141700,4672141900,24900,24950,24950,24900,2092
20230913,141600,4619955250,24950,24950,24950,24950,1561
20230913,141500,4581008300,24950,24950,25000,24950,686
20230913,141400,4563892350,24950,24950,25000,24950,929
20230913,141300,4540712800,24950,24950,24950,24950,91
20230913,141200,4538442350,24950,24950,25000,24950,290
20230913,141100,4531206000,24950,24950,25000,24950,114
20230913,141000,4528361650,25000,24950,25000,24950,351
20230913,140900,4519600650,25000,25000,25000,24950,110
20230913,140800,4516853600,25000,25000,25000,24950,489
20230913,140700,4504631500,25000,25000,25000,24950,74
20230913,140600,4502782200,24950,25000,25000,24950,26
20230913,140500,4502132450,24950,24950,25000,24950,1394
20230913,140400,4467351050,24950,24900,24950,24900,392
20230913,140300,4457573750,24950,24950,24950,24900,394
20230913,140200,4447746250,24950,24900,24950,24900,107
20230913,140100,4445080000,24950,24950,24950,24900,399
20230913,140000,4435128050,24950,24950,24950,24900,93
20230913,135900,4432810550,24900,24950,24950,24900,185
20230913,135800,4428197550,24900,24900,24950,24900,89
20230913,135700,4425980400,24950,24950,24950,24900,31
20230913,135600,4425207100,24900,24950,24950,24900,114
20230913,135500,4422363000,24950,24950,24950,24950,222
20230913,135400,4416824100,24950,24900,25000,24900,5792
20230913,135300,4272517350,24850,24900,24900,24850,127
20230913,135200,4269359100,24900,24850,24900,24850,72
20230913,135100,4267566400,24900,24900,24900,24850,146
20230913,135000,4263936750,24900,24900,24900,24850,304
20230913,134900,4256369850,24850,24900,24900,24850,22
20230913,134800,4255822100,24900,24900,24900,24850,167
20230913,134700,4251666800,24900,24900,24900,24850,277
20230913,134600,4244782400,24900,24900,24900,24850,122
20230913,134500,4241749200,24900,24900,24900,24850,656
20230913,134400,4225444850,24900,24900,24900,24850,80
20230913,134300,4223455750,24900,24900,24900,24850,1957
20230913,134200,4174731450,24900,24900,24900,24850,417
20230913,134100,4164362100,24900,24850,24900,24850,53
20230913,134000,4163044000,24900,24850,24900,24850,145
20230913,133900,4159439200,24850,24900,24900,24850,179
20230913,133800,4154986850,24850,24900,24900,24850,212
20230913,133700,4149716100,24850,24850,24900,24850,330
20230913,133600,4141514850,24900,24850,24900,24850,87
20230913,133500,4139351400,24900,24850,24900,24850,419
20230913,133400,4128938550,24900,24850,24900,24850,382
20230913,133300,4119444350,24850,24850,24850,24850,65
20230913,133200,4117829100,24850,24850,24850,24850,4812
20230913,133100,3998250900,24850,24850,24850,24850,57
20230913,133000,3996834450,24850,24900,24900,24850,63
20230913,132900,3995265900,24900,24850,24900,24850,38
20230913,132800,3994320050,24850,24900,24900,24850,182
20230913,132700,3989788350,24900,24900,24950,24900,390
20230913,132600,3980077300,24900,24900,24950,24900,49
20230913,132500,3978855600,24900,24900,24900,24900,255
20230913,132400,3972506100,24900,24900,24950,24900,557
20230913,132300,3958636600,24900,24900,24900,24900,86
20230913,132200,3956495200,24900,24900,24950,24900,287
20230913,132100,3949340050,24900,24950,24950,24900,56
20230913,132000,3947945600,24950,24950,24950,24900,652
20230913,131900,3931709350,24950,24900,24950,24900,68
20230913,131800,3930016100,24950,24900,24950,24900,80
20230913,131700,3928023100,24900,24900,24950,24900,493
20230913,131600,3915747100,24900,24900,24950,24900,85
20230913,131500,3913629150,24900,24900,24900,24900,1
20230913,131400,3913604250,24950,24950,24950,24900,78
20230913,131300,3911660800,24950,24950,24950,24900,607
20230913,131200,3896526150,24900,24950,24950,24900,65
20230913,131100,3894904450,24900,24950,24950,24900,235
20230913,131000,3889044050,24900,24900,24950,24900,74
20230913,130900,3887200450,24900,24900,24950,24900,321
20230913,130800,3879207500,24900,24900,24900,24900,96
20230913,130700,3876817100,24900,24900,24900,24900,802
20230913,130600,3856847300,24900,24900,24900,24900,11
20230913,130500,3856573400,24900,24900,24950,24900,1219
20230913,130400,3826218650,24900,24900,24900,24900,215
20230913,130300,3820865150,24900,24900,24900,24900,67
20230913,130200,3819196850,24950,24900,24950,24900,241
20230913,130100,3813194350,24900,24900,24950,24900,175
20230913,130000,3808836800,24900,24950,24950,24900,92
20230913,125900,3806544350,24900,24950,24950,24900,136
20230913,125800,3803157900,24900,24950,24950,24900,69
20230913,125700,3801439200,24950,24900,24950,24900,36
20230913,125600,3800541350,24900,24900,24950,24900,60
20230913,125500,3799047250,24950,24900,24950,24900,492
20230913,125400,3786794850,24900,24900,24900,24900,55
20230913,125300,3785425350,24950,24900,24950,24900,63
20230913,125200,3783856550,24900,24900,24900,24900,3
20230913,125100,3783781850,24900,24950,24950,24900,100
20230913,125000,3781287050,24900,24950,24950,24900,1601
20230913,124900,3741421950,24950,24950,24950,24900,1925
20230913,124800,3693397450,24900,24900,24950,24900,2510
20230913,124700,3630776450,24900,24900,24950,24900,42
20230913,124600,3629730600,24950,24900,24950,24900,203
20230913,124500,3624675850,24900,24900,24900,24900,327
20230913,124400,3616533550,24900,24900,24900,24900,942
20230913,124300,3593077750,24900,24900,24900,24900,7
20230913,124200,3592903450,24900,24950,24950,24850,389
20230913,124100,3583217200,24900,24900,24950,24900,180
20230913,124000,3578735000,24900,24900,24950,24900,60
20230913,123900,3577240800,24900,24950,24950,24900,11
20230913,123800,3576966400,24900,24900,24900,24900,165
20230913,123700,3572857900,24900,24900,24900,24900,664
20230913,123600,3556324300,24950,24900,24950,24900,303
20230913,123500,3548776800,24900,24900,24900,24900,286
20230913,123400,3541655400,24900,24900,24900,24900,214
20230913,123300,3536326800,24900,24900,24900,24900,62
20230913,123200,3534783000,24900,24900,24900,24900,654
20230913,123100,3518498400,24900,24900,24900,24900,57
20230913,123000,3517079100,24950,24900,24950,24900,177
20230913,122900,3512671500,24900,24950,24950,24900,66
20230913,122800,3511027550,24900,24950,24950,24900,62
20230913,122700,3509483700,24900,24900,24900,24900,408
20230913,122600,3499324500,24950,24900,24950,24900,196
20230913,122500,3494442650,24900,24900,24900,24900,113
20230913,122400,3491628950,24900,24900,24950,24900,84
20230913,122300,3489533450,24950,24900,24950,24900,84
20230913,122200,3487440450,24900,24900,24900,24900,602
20230913,122100,3472450650,24900,24900,24900,24900,62
20230913,122000,3470906850,24900,24900,24950,24900,186
20230913,121900,3466270450,24950,24900,24950,24900,101
20230913,121800,3463754100,24900,24900,24900,24900,247
20230913,121700,3457603800,24900,24900,24950,24900,130
20230913,121600,3454365250,24900,24950,24950,24900,151
20230913,121500,3450600700,24900,24900,24950,24900,86
20230913,121400,3448456200,24950,24900,24950,24900,140
20230913,121300,3444967100,24900,24950,24950,24900,194
20230913,121200,3440136450,24900,24900,24950,24900,372
20230913,121100,3430858500,24900,24900,24950,24900,428
20230913,121000,3420201250,24950,24900,24950,24900,62
20230913,120900,3418657250,24900,24900,24950,24900,169
20230913,120800,3414448800,24950,24900,24950,24900,174
20230913,120700,3410114400,24900,24900,24950,24900,80
20230913,120600,3408122350,24900,24950,24950,24900,77
20230913,120500,3406202700,24950,24900,24950,24900,132
20230913,120400,3402912350,24900,24900,24950,24900,7
20230913,120300,3402737900,24950,24900,24950,24900,156
20230913,120200,3398852050,24950,24900,24950,24900,92
20230913,120100,3396559950,24900,24900,24950,24900,282
20230913,120000,3389536600,24900,24950,24950,24900,149
20230913,115900,3385826300,24900,24950,24950,24900,90
20230913,115800,3383583800,24900,24900,24950,24900,259
20230913,115700,3377124700,24900,24900,24900,24900,59
20230913,115600,3375655600,24900,24900,24900,24900,1
20230913,115500,3375630700,24900,24900,24900,24900,57
20230913,115400,3374211400,24900,24950,24950,24900,353
20230913,115300,3365419950,24950,24900,24950,24900,152
20230913,115200,3361633400,24900,24950,24950,24900,27
20230913,115100,3360960600,24950,24900,24950,24900,4
20230913,115000,3360860950,24900,24900,24900,24900,116
20230913,114900,3357972550,24950,24900,24950,24900,406
20230913,114800,3347861600,24950,24900,24950,24900,30
20230913,114700,3347113450,24900,24900,24950,24900,160
20230913,114600,3343128050,24900,24900,24950,24900,61
20230913,114500,3341609100,24900,24950,24950,24900,99
20230913,114400,3339142600,24900,24900,24900,24900,81
20230913,114300,3337125700,24900,24900,24900,24900,61
20230913,114200,3335606800,24950,24950,24950,24900,84
20230913,114100,3333513450,24900,24900,24900,24900,315
20230913,114000,3325669950,24900,24900,24900,24900,180
20230913,113900,3321187950,24900,24900,24900,24900,111
20230913,113800,3318424050,24900,24900,24900,24900,227
20230913,113700,3312771750,24900,24900,24900,24900,1172
20230913,113600,3283588950,24950,24900,24950,24900,138
20230913,113500,3280152600,24900,24900,24950,24900,584
20230913,113400,3265610950,24900,24950,24950,24900,367
20230913,113300,3256472550,24900,24900,24900,24900,57
20230913,113200,3255053250,24900,24900,24900,24900,56
20230913,113100,3253658850,24900,24900,24900,24900,302
20230913,113000,3246139050,24900,24900,24900,24900,157
20230913,112900,3242229750,24900,24900,24950,24900,13
20230913,112800,3241905650,24900,24900,24900,24900,1158
20230913,112700,3213071450,24950,24950,24950,24900,681
20230913,112600,3196112900,24900,24900,24900,24900,259
20230913,112500,3189663800,24900,24900,24950,24900,37
20230913,112400,3188740950,24950,24900,24950,24900,1523
20230913,112300,3150817900,24900,24900,24950,24900,1339
20230913,112200,3117475000,24900,24950,24950,24900,90
20230913,112100,3115230600,24950,24900,24950,24900,270
20230913,112000,3108501200,24900,24900,24950,24900,73
20230913,111900,3106683450,24950,24900,24950,24900,106
20230913,111800,3104042600,24900,24950,24950,24900,217
20230913,111700,3098632900,24950,24900,24950,24900,125
20230913,111600,3095520200,24900,24950,24950,24900,885
20230913,111500,3073482200,24900,24950,24950,24900,12027
20230913,111400,2774009850,24900,24950,24950,24900,133
20230913,111300,2770695750,24900,24900,24900,24900,67
20230913,111200,2769027450,24900,24900,24900,24900,60
20230913,111100,2767533450,24900,24950,24950,24900,322
20230913,111000,2759513250,24900,24950,24950,24900,712
20230913,110900,2741751450,24950,24900,25000,24900,896
20230913,110800,2719389050,24950,24950,24950,24900,230
20230913,110700,2713650700,24950,24900,25000,24900,114
20230913,110600,2710807050,24900,25000,25000,24900,2322
20230913,110500,2652867450,24950,24950,24950,24950,112
20230913,110400,2650073050,24950,24950,25000,24950,123
20230913,110300,2647003950,24950,24950,25000,24950,1735
20230913,110200,2603715550,24950,24950,25000,24900,3726
20230913,110100,2510750150,24900,24950,24950,24900,2823
20230913,110000,2440316400,24950,25000,25000,24950,165
20230913,105900,2436199300,25000,24950,25000,24950,84
20230913,105800,2434102950,24950,24950,25000,24950,167
20230913,105700,2429934700,24950,24950,24950,24950,618
20230913,105600,2414515600,25000,24950,25000,24950,173
20230913,105500,2410198900,25000,24950,25000,24950,72
20230913,105400,2408402450,24950,25050,25050,24950,5035
20230913,105300,2282539550,25000,25000,25050,25000,414
20230913,105200,2272187100,25000,25000,25050,25000,74
20230913,105100,2270336900,25050,25000,25050,25000,290
20230913,105000,2263084000,25000,25000,25000,25000,109
20230913,104900,2260359000,25000,25000,25050,25000,329
20230913,104800,2252126400,25000,25000,25000,25000,160
20230913,104700,2248126400,25000,25000,25000,25000,112
20230913,104600,2245326400,25000,25000,25050,25000,204
20230913,104500,2240224000,25050,25000,25050,25000,77
20230913,104400,2238298900,25000,25000,25000,25000,108
20230913,104300,2235598900,25000,24950,25050,24950,1595
20230913,104200,2195728800,25000,25000,25000,24950,292
20230913,104100,2188442650,25000,25050,25050,24950,4833
20230913,104000,2067506850,25050,25050,25050,25050,790
20230913,103900,2047717350,25050,25100,25100,25050,251
20230913,103800,2041427650,25100,25050,25100,25050,113
20230913,103700,2038594200,25100,25050,25100,25050,469
20230913,103600,2026845400,25050,25050,25100,25050,94
20230913,103500,2024489150,25050,25100,25100,25050,149
20230913,103400,2020751900,25050,25050,25100,25050,110
20230913,103300,2017992500,25100,25100,25100,25050,491
20230913,103200,2005676050,25050,25050,25100,25050,279
20230913,103100,1998683950,25050,25050,25050,25050,115
20230913,103000,1995803200,25100,25050,25100,25050,226
20230913,102900,1990136500,25050,25050,25050,25050,111
20230913,102800,1987355950,25100,25050,25100,25050,115
20230913,102700,1984474000,25050,25100,25100,25050,3236
20230913,102600,1903264100,25100,25150,25150,25100,2902
20230913,102500,1830283550,25100,25100,25150,25100,675
20230913,102400,1813316050,25100,25100,25100,25100,189
20230913,102300,1808572150,25150,25100,25150,25100,104
20230913,102200,1805957700,25100,25100,25150,25100,88
20230913,102100,1803747450,25150,25150,25150,25100,165
20230913,102000,1799603050,25150,25100,25150,25100,229
20230913,101900,1793852950,25100,25150,25150,25100,152
20230913,101800,1790034250,25100,25150,25150,25100,353
20230913,101700,1781156650,25100,25050,25150,25050,1519
20230913,101600,1743031400,25050,25100,25100,25050,146
20230913,101500,1739372600,25050,25100,25100,25050,114
20230913,101400,1736514400,25100,25050,25100,25050,459
20230913,101300,1724995650,25050,25050,25100,25050,242
20230913,101200,1718927550,25050,25050,25100,25050,2813
20230913,101100,1648324450,25100,25050,25100,25050,4354
20230913,101000,1539052350,25050,25000,25050,25000,3386
20230913,100900,1454240450,25000,25050,25050,25000,197
20230913,100800,1449314200,25050,25000,25050,25000,474
20230913,100700,1437462850,25000,25000,25050,25000,218
20230913,100600,1432007150,25050,25000,25050,25000,307
20230913,100500,1424323900,25000,25050,25050,25000,138
20230913,100400,1420872500,25000,25000,25050,25000,74
20230913,100300,1419021800,25050,25050,25050,25000,165
20230913,100200,1414891400,25000,25050,25050,25000,390
20230913,100100,1405124950,25000,25000,25050,25000,1746
20230913,100000,1361474200,25000,25000,25000,24950,856
20230913,095900,1340090100,24950,24950,25000,24950,135
20230913,095800,1336718250,24950,24950,25000,24950,179
20230913,095700,1332251500,24950,25000,25000,24950,85
20230913,095600,1330129350,24950,25000,25000,24950,1510
20230913,095500,1292390650,25050,25000,25050,25000,156
20230913,095400,1288489200,25000,25050,25050,25000,165
20230913,095300,1284362850,25050,25000,25050,25000,130
20230913,095200,1281110900,25050,25000,25050,25000,287
20230913,095100,1273933000,25000,25000,25050,25000,85
20230913,095000,1271807250,25000,25000,25050,25000,588
20230913,094900,1257107150,25000,25000,25050,25000,101
20230913,094800,1254581050,25000,25000,25000,25000,200
20230913,094700,1249581050,25000,24950,25000,24950,3201
20230913,094600,1169562450,24950,24950,24950,24950,287
20230913,094500,1162401800,24950,24950,25000,24950,445
20230913,094400,1151298900,24950,25000,25000,24950,236
20230913,094300,1145408050,25000,24950,25000,24950,251
20230913,094200,1139138600,24950,24950,24950,24950,1033
20230913,094100,1113365250,24950,24950,24950,24950,356
20230913,094000,1104483050,24950,24950,24950,24950,362
20230913,093900,1095451150,24950,24950,25000,24950,138
20230913,093800,1092007300,24950,24950,24950,24950,293
20230913,093700,1084696950,24950,24900,24950,24900,791
20230913,093600,1064962200,24900,24900,24950,24900,238
20230913,093500,1059032750,24950,24900,25000,24900,230
20230913,093400,1053304500,24900,24950,24950,24900,1847
20230913,093300,1007236950,24950,24900,24950,24900,356
20230913,093200,998360850,24900,24900,24950,24900,388
20230913,093100,988693450,24950,24900,24950,24900,473
20230913,093000,976900850,24950,24900,24950,24900,14
20230913,092900,976552050,24900,24900,25000,24900,1916
20230913,092800,928766300,24900,24950,24950,24900,923
20230913,092700,905781150,24950,24950,24950,24900,124
20230913,092600,902691650,24950,24950,24950,24900,1369
20230913,092500,868543900,24950,24950,25000,24950,351
20230913,092400,859786400,24950,24950,24950,24950,412
20230913,092300,849507000,24950,25000,25000,24950,2384
20230913,092200,789960650,24950,24950,25000,24950,257
20230913,092100,783543200,24950,25000,25050,24950,2172
20230913,092000,729246000,25000,25000,25050,25000,19
20230913,091900,728770950,25000,25000,25000,24950,773
20230913,091800,709448900,25000,25050,25050,25000,762
20230913,091700,690366650,25050,25000,25050,25000,958
20230913,091600,666377450,25000,25000,25100,24950,2959
20230913,091500,592268050,25000,25000,25000,24950,499
20230913,091400,579793500,25000,24950,25000,24950,1241
20230913,091300,548768950,24950,25000,25000,24950,287
20230913,091200,541600000,25000,24950,25000,24950,612
20230913,091100,526305750,25000,25000,25000,24950,117
20230913,091000,523385850,24950,24900,24950,24900,755
20230913,090900,504551750,24950,24900,24950,24900,36
20230913,090800,503654850,24900,24850,24950,24850,225
20230913,090700,498049800,24950,24800,24950,24750,3555
20230913,090600,409659050,24800,24850,24850,24800,2554
20230913,090500,346316800,24850,24850,24850,24800,1016
20230913,090400,321109350,24850,24900,24950,24800,9726
20230913,090300,79144900,24950,24950,25000,24950,569
20230913,090200,64947000,24950,24950,24950,24900,579
20230913,090100,50521200,24900,24950,24950,24900,824
20230913,090000,29964000,24950,24900,24950,24900,1143