KissMeData/000880/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183200,3417990650,25200,25200,25200,25200,8505
20230920,183100,3417990650,25200,25200,25200,25200,0
20230920,183000,3417990650,25200,25200,25200,25200,0
20230920,182900,3417990650,25200,25200,25200,25200,0
20230920,182800,3417990650,25200,25200,25200,25200,0
20230920,182700,3417990650,25200,25200,25200,25200,0
20230920,182600,3417990650,25200,25200,25200,25200,0
20230920,182500,3417990650,25200,25200,25200,25200,0
20230920,182400,3417990650,25200,25200,25200,25200,0
20230920,182300,3417990650,25200,25200,25200,25200,0
20230920,182200,3417990650,25200,25200,25200,25200,0
20230920,182100,3417990650,25200,25200,25200,25200,0
20230920,182000,3417990650,25200,25200,25200,25200,0
20230920,181900,3417990650,25200,25200,25200,25200,0
20230920,181800,3417990650,25200,25200,25200,25200,0
20230920,181700,3417990650,25200,25200,25200,25200,0
20230920,181600,3417990650,25200,25200,25200,25200,0
20230920,181500,3417990650,25200,25200,25200,25200,0
20230920,181400,3417990650,25200,25200,25200,25200,0
20230920,181300,3417990650,25200,25200,25200,25200,0
20230920,181200,3417990650,25200,25200,25200,25200,0
20230920,181100,3417990650,25200,25200,25200,25200,0
20230920,181000,3417990650,25200,25200,25200,25200,0
20230920,180900,3417990650,25200,25200,25200,25200,0
20230920,180800,3417990650,25200,25200,25200,25200,0
20230920,180700,3417990650,25200,25200,25200,25200,0
20230920,180600,3417990650,25200,25200,25200,25200,0
20230920,180500,3417990650,25200,25200,25200,25200,0
20230920,180400,3417990650,25200,25200,25200,25200,0
20230920,180300,3417990650,25200,25200,25200,25200,0
20230920,180200,3417990650,25200,25200,25200,25200,8505
20230920,180100,3417990650,25200,25200,25200,25200,0
20230920,180000,3417990650,25200,25200,25200,25200,0
20230920,175900,3417990650,25200,25200,25200,25200,0
20230920,175800,3417990650,25200,25200,25200,25200,0
20230920,175700,3417990650,25200,25200,25200,25200,0
20230920,175600,3417990650,25200,25200,25200,25200,0
20230920,175500,3417990650,25200,25200,25200,25200,0
20230920,175400,3417990650,25200,25200,25200,25200,0
20230920,175300,3417990650,25200,25200,25200,25200,0
20230920,175200,3417990650,25200,25200,25200,25200,0
20230920,175100,3417990650,25200,25200,25200,25200,0
20230920,175000,3417990650,25200,25200,25200,25200,0
20230920,174900,3417990650,25200,25200,25200,25200,0
20230920,174800,3417990650,25200,25200,25200,25200,0
20230920,174700,3417990650,25200,25200,25200,25200,0
20230920,174600,3417990650,25200,25200,25200,25200,0
20230920,174500,3417990650,25200,25200,25200,25200,0
20230920,174400,3417990650,25200,25200,25200,25200,0
20230920,174300,3417990650,25200,25200,25200,25200,0
20230920,174200,3417990650,25200,25200,25200,25200,0
20230920,174100,3417990650,25200,25200,25200,25200,0
20230920,174000,3417990650,25200,25200,25200,25200,0
20230920,173900,3417990650,25200,25200,25200,25200,0
20230920,173800,3417990650,25200,25200,25200,25200,0
20230920,173700,3417990650,25200,25200,25200,25200,0
20230920,173600,3417990650,25200,25200,25200,25200,0
20230920,173500,3417990650,25200,25200,25200,25200,0
20230920,173400,3417990650,25200,25200,25200,25200,0
20230920,173300,3417990650,25200,25200,25200,25200,0
20230920,173200,3417990650,25200,25200,25200,25200,8505
20230920,173100,3417990650,25200,25200,25200,25200,0
20230920,173000,3417990650,25200,25200,25200,25200,0
20230920,172900,3417990650,25200,25200,25200,25200,0
20230920,172800,3417990650,25200,25200,25200,25200,0
20230920,172700,3417990650,25200,25200,25200,25200,0
20230920,172600,3417990650,25200,25200,25200,25200,0
20230920,172500,3417990650,25200,25200,25200,25200,0
20230920,172400,3417990650,25200,25200,25200,25200,0
20230920,172300,3417990650,25200,25200,25200,25200,0
20230920,172200,3417990650,25200,25200,25200,25200,0
20230920,172100,3417990650,25200,25200,25200,25200,0
20230920,172000,3417990650,25200,25200,25200,25200,0
20230920,171900,3417990650,25200,25200,25200,25200,0
20230920,171800,3417990650,25200,25200,25200,25200,0
20230920,171700,3417990650,25200,25200,25200,25200,0
20230920,171600,3417990650,25200,25200,25200,25200,0
20230920,171500,3417990650,25200,25200,25200,25200,0
20230920,171400,3417990650,25200,25200,25200,25200,0
20230920,171300,3417990650,25200,25200,25200,25200,0
20230920,171200,3417990650,25200,25200,25200,25200,0
20230920,171100,3417990650,25200,25200,25200,25200,0
20230920,171000,3417990650,25200,25200,25200,25200,0
20230920,170900,3417990650,25200,25200,25200,25200,0
20230920,170800,3417990650,25200,25200,25200,25200,0
20230920,170700,3417990650,25200,25200,25200,25200,0
20230920,170600,3417990650,25200,25200,25200,25200,0
20230920,170500,3417990650,25200,25200,25200,25200,0
20230920,170400,3417990650,25200,25200,25200,25200,0
20230920,170300,3417990650,25200,25200,25200,25200,0
20230920,170200,3417990650,25200,25200,25200,25200,8505
20230920,170100,3417990650,25200,25200,25200,25200,0
20230920,170000,3417990650,25200,25200,25200,25200,0
20230920,165900,3417990650,25200,25200,25200,25200,0
20230920,165800,3417990650,25200,25200,25200,25200,0
20230920,165700,3417990650,25200,25200,25200,25200,0
20230920,165600,3417990650,25200,25200,25200,25200,0
20230920,165500,3417990650,25200,25200,25200,25200,0
20230920,165400,3417990650,25200,25200,25200,25200,0
20230920,165300,3417990650,25200,25200,25200,25200,0
20230920,165200,3417990650,25200,25200,25200,25200,0
20230920,165100,3417990650,25200,25200,25200,25200,0
20230920,165000,3417990650,25200,25200,25200,25200,0
20230920,164900,3417990650,25200,25200,25200,25200,0
20230920,164800,3417990650,25200,25200,25200,25200,0
20230920,164700,3417990650,25200,25200,25200,25200,0
20230920,164600,3417990650,25200,25200,25200,25200,0
20230920,164500,3417990650,25200,25200,25200,25200,0
20230920,164400,3417990650,25200,25200,25200,25200,0
20230920,164300,3417990650,25200,25200,25200,25200,0
20230920,164200,3417990650,25200,25200,25200,25200,0
20230920,164100,3417990650,25200,25200,25200,25200,0
20230920,164000,3417990650,25200,25200,25200,25200,0
20230920,163900,3417990650,25200,25200,25200,25200,0
20230920,163800,3417990650,25200,25200,25200,25200,0
20230920,163700,3417990650,25200,25200,25200,25200,0
20230920,163600,3417990650,25200,25200,25200,25200,0
20230920,163500,3417990650,25200,25200,25200,25200,0
20230920,163400,3417990650,25200,25200,25200,25200,0
20230920,163300,3417990650,25200,25200,25200,25200,0
20230920,163200,3417990650,25200,25200,25200,25200,8505
20230920,163100,3417990650,25200,25200,25200,25200,0
20230920,163000,3417990650,25200,25200,25200,25200,0
20230920,162900,3417990650,25200,25200,25200,25200,0
20230920,162800,3417990650,25200,25200,25200,25200,0
20230920,162700,3417990650,25200,25200,25200,25200,0
20230920,162600,3417990650,25200,25200,25200,25200,0
20230920,162500,3417990650,25200,25200,25200,25200,0
20230920,162400,3417990650,25200,25200,25200,25200,0
20230920,162300,3417990650,25200,25200,25200,25200,0
20230920,162200,3417990650,25200,25200,25200,25200,0
20230920,162100,3417990650,25200,25200,25200,25200,0
20230920,162000,3417990650,25200,25200,25200,25200,0
20230920,161900,3417990650,25200,25200,25200,25200,0
20230920,161800,3417990650,25200,25200,25200,25200,0
20230920,161700,3417990650,25200,25200,25200,25200,0
20230920,161600,3417990650,25200,25200,25200,25200,0
20230920,161500,3417990650,25200,25200,25200,25200,0
20230920,161400,3417990650,25200,25200,25200,25200,0
20230920,161300,3417990650,25200,25200,25200,25200,0
20230920,161200,3417990650,25200,25200,25200,25200,0
20230920,161100,3417990650,25200,25200,25200,25200,0
20230920,161000,3417990650,25200,25200,25200,25200,0
20230920,160900,3417990650,25200,25200,25200,25200,0
20230920,160800,3417990650,25200,25200,25200,25200,0
20230920,160700,3417990650,25200,25200,25200,25200,0
20230920,160600,3417990650,25200,25200,25200,25200,0
20230920,160500,3417990650,25200,25200,25200,25200,0
20230920,160400,3417990650,25200,25200,25200,25200,0
20230920,160300,3417990650,25200,25200,25200,25200,0
20230920,160200,3417990650,25200,25200,25200,25200,8505
20230920,160100,3417990650,25200,25200,25200,25200,0
20230920,160000,3417990650,25200,25200,25200,25200,0
20230920,155900,3417990650,25200,25200,25200,25200,0
20230920,155800,3417990650,25200,25200,25200,25200,0
20230920,155700,3417990650,25200,25200,25200,25200,0
20230920,155600,3417990650,25200,25200,25200,25200,0
20230920,155500,3417990650,25200,25200,25200,25200,0
20230920,155400,3417990650,25200,25200,25200,25200,0
20230920,155300,3417990650,25200,25200,25200,25200,0
20230920,155200,3417990650,25200,25200,25200,25200,0
20230920,155100,3417990650,25200,25200,25200,25200,0
20230920,155000,3417990650,25200,25200,25200,25200,0
20230920,154900,3417990650,25200,25200,25200,25200,0
20230920,154800,3417990650,25200,25200,25200,25200,0
20230920,154700,3417990650,25200,25200,25200,25200,0
20230920,154600,3417990650,25200,25200,25200,25200,0
20230920,154500,3417990650,25200,25200,25200,25200,0
20230920,154400,3417990650,25200,25200,25200,25200,0
20230920,154300,3417990650,25200,25200,25200,25200,0
20230920,154200,3417990650,25200,25200,25200,25200,0
20230920,154100,3417990650,25200,25200,25200,25200,0
20230920,154000,3417990650,25200,25200,25200,25200,0
20230920,153900,3417990650,25200,25200,25200,25200,0
20230920,153800,3417990650,25200,25200,25200,25200,0
20230920,153700,3417990650,25200,25200,25200,25200,0
20230920,153600,3417990650,25200,25200,25200,25200,0
20230920,153500,3417990650,25200,25200,25200,25200,0
20230920,153400,3417990650,25200,25200,25200,25200,0
20230920,153300,3417990650,25200,25200,25200,25200,0
20230920,153200,3417990650,25200,25200,25200,25200,8505
20230920,153100,3417990650,25200,25200,25200,25200,0
20230920,153000,3417990650,25200,25200,25200,25200,8505
20230920,152900,3203664650,25200,25200,25200,25200,0
20230920,152800,3203664650,25200,25200,25200,25200,0
20230920,152700,3203664650,25200,25200,25200,25200,0
20230920,152600,3203664650,25200,25200,25200,25200,0
20230920,152500,3203664650,25200,25200,25200,25200,0
20230920,152400,3203664650,25200,25200,25200,25200,0
20230920,152300,3203664650,25200,25200,25200,25200,0
20230920,152200,3203664650,25200,25200,25200,25200,0
20230920,152100,3203664650,25200,25200,25200,25200,0
20230920,152000,3203664650,25200,25200,25200,25200,0
20230920,151900,3203664650,25200,25150,25200,25150,1266
20230920,151800,3171779900,25200,25150,25200,25150,403
20230920,151700,3161639950,25150,25150,25200,25150,230
20230920,151600,3155852300,25150,25200,25200,25150,180
20230920,151500,3151324400,25200,25200,25200,25150,686
20230920,151400,3134068850,25150,25200,25200,25150,262
20230920,151300,3127478550,25150,25150,25200,25150,306
20230920,151200,3119772950,25150,25150,25200,25150,651
20230920,151100,3103383950,25150,25150,25150,25150,589
20230920,151000,3088570600,25150,25150,25200,25150,309
20230920,150900,3080796800,25150,25150,25150,25150,412
20230920,150800,3070435000,25150,25150,25200,25150,82
20230920,150700,3068371550,25150,25150,25200,25150,570
20230920,150600,3054035950,25150,25150,25200,25150,159
20230920,150500,3050036200,25150,25150,25200,25150,354
20230920,150400,3041132450,25200,25150,25200,25150,106
20230920,150300,3038462750,25150,25150,25200,25150,182
20230920,150200,3033881550,25150,25200,25200,25150,128
20230920,150100,3030659800,25150,25200,25200,25150,79
20230920,150000,3028669500,25200,25150,25200,25150,322
20230920,145900,3020556350,25150,25150,25200,25150,201
20230920,145800,3015498600,25200,25150,25200,25150,507
20230920,145700,3002733200,25150,25200,25200,25150,61
20230920,145600,3001197800,25200,25150,25200,25150,1132
20230920,145500,2972727350,25200,25200,25200,25150,55
20230920,145400,2971341750,25150,25150,25200,25150,2079
20230920,145300,2918980950,25150,25200,25200,25150,1010
20230920,145200,2893540300,25150,25150,25200,25150,279
20230920,145100,2886513400,25150,25150,25200,25150,65
20230920,145000,2884877900,25200,25150,25200,25150,379
20230920,144900,2875327400,25150,25150,25200,25150,90
20230920,144800,2873063200,25150,25200,25200,25150,221
20230920,144700,2867502000,25200,25150,25200,25150,347
20230920,144600,2858773000,25200,25150,25200,25150,36
20230920,144500,2857866300,25150,25150,25200,25150,319
20230920,144400,2849827950,25150,25150,25150,25150,103
20230920,144300,2847237500,25150,25200,25200,25150,30
20230920,144200,2846481900,25150,25150,25200,25150,70
20230920,144100,2844720300,25150,25150,25200,25150,25
20230920,144000,2844090750,25150,25150,25150,25150,125
20230920,143900,2840947000,25200,25150,25200,25150,26
20230920,143800,2840292200,25150,25150,25150,25150,25
20230920,143700,2839663450,25150,25100,25150,25100,1330
20230920,143600,2806214400,25100,25150,25150,25100,162
20230920,143500,2802142800,25100,25100,25150,25100,462
20230920,143400,2790524000,25100,25150,25150,25100,16
20230920,143300,2790121800,25100,25100,25150,25100,217
20230920,143200,2784667550,25150,25100,25150,25100,1000
20230920,143100,2759521100,25150,25150,25150,25100,60
20230920,143000,2758012550,25100,25100,25150,25100,97
20230920,142900,2755577050,25100,25100,25150,25100,388
20230920,142800,2745830200,25100,25150,25150,25100,22
20230920,142700,2745277100,25100,25100,25150,25100,75
20230920,142600,2743392600,25150,25100,25200,25100,202
20230920,142500,2738320750,25100,25150,25200,25100,2218
20230920,142400,2682546450,25200,25150,25200,25150,88
20230920,142300,2680330350,25150,25150,25200,25150,568
20230920,142200,2666042950,25150,25150,25200,25150,126
20230920,142100,2662873500,25150,25150,25150,25150,9
20230920,142000,2662647150,25150,25150,25200,25150,26
20230920,141900,2661992400,25150,25150,25200,25150,101
20230920,141800,2659452050,25150,25100,25200,25100,137
20230920,141700,2656006050,25100,25150,25150,25100,116
20230920,141600,2653093450,25150,25150,25200,25100,10
20230920,141500,2652842050,25200,25150,25200,25100,214
20230920,141400,2647462300,25100,25150,25150,25100,132
20230920,141300,2644143800,25150,25150,25200,25100,260
20230920,141200,2637605450,25150,25150,25150,25150,226
20230920,141100,2631921550,25150,25150,25200,25150,563
20230920,141000,2617761500,25150,25150,25150,25150,176
20230920,140900,2613335100,25150,25150,25150,25150,11
20230920,140800,2613058450,25100,25150,25150,25100,14
20230920,140700,2612706600,25150,25150,25200,25100,1213
20230920,140600,2582199050,25150,25150,25150,25150,6
20230920,140500,2582048150,25150,25150,25200,25150,62
20230920,140400,2580488050,25200,25150,25200,25150,9
20230920,140300,2580261450,25150,25150,25200,25150,877
20230920,140200,2558204250,25100,25150,25150,25100,70
20230920,140100,2556446400,25150,25100,25200,25100,27
20230920,140000,2555767350,25150,25150,25150,25150,104
20230920,135900,2553151750,25150,25100,25200,25100,4651
20230920,135800,2436184000,25100,25100,25150,25100,7
20230920,135700,2436008250,25150,25100,25150,25100,26
20230920,135600,2435354800,25100,25150,25150,25100,127
20230920,135500,2432166500,25100,25100,25100,25100,10
20230920,135400,2431915500,25100,25150,25150,25100,47
20230920,135300,2430735100,25100,25100,25100,25100,138
20230920,135200,2427271300,25100,25100,25150,25100,194
20230920,135100,2422401200,25100,25100,25100,25100,164
20230920,135000,2418284800,25100,25100,25150,25100,93
20230920,134900,2415947450,25150,25100,25150,25100,94
20230920,134800,2413585300,25150,25100,25150,25100,591
20230920,134700,2398749750,25100,25100,25150,25100,665
20230920,134600,2382058200,25100,25100,25150,25100,63
20230920,134500,2380476200,25100,25150,25150,25100,134
20230920,134400,2377112100,25150,25100,25150,25100,127
20230920,134300,2373923350,25100,25100,25100,25100,172
20230920,134200,2369606150,25100,25100,25150,25100,70
20230920,134100,2367848050,25100,25100,25100,25100,189
20230920,134000,2363104150,25150,25100,25150,25100,13
20230920,133900,2362777250,25100,25150,25150,25100,340
20230920,133800,2354238250,25150,25150,25150,25150,14
20230920,133700,2353886150,25150,25100,25150,25100,520
20230920,133600,2340832100,25150,25150,25150,25150,214
20230920,133500,2335450000,25100,25150,25150,25100,1120
20230920,133400,2307337250,25100,25150,25150,25100,164
20230920,133300,2303220350,25100,25150,25150,25100,146
20230920,133200,2299554600,25100,25100,25150,25100,507
20230920,133100,2286827800,25100,25100,25150,25100,118
20230920,133000,2283864100,25100,25100,25150,25100,116
20230920,132900,2280952450,25100,25150,25150,25100,61
20230920,132800,2279420550,25100,25100,25100,25100,3
20230920,132700,2279345250,25100,25100,25150,25100,663
20230920,132600,2262703150,25100,25150,25150,25100,617
20230920,132500,2247190050,25150,25200,25200,25150,69
20230920,132400,2245453950,25150,25150,25150,25150,29
20230920,132300,2244724600,25200,25150,25200,25150,45
20230920,132200,2243591900,25150,25200,25200,25150,292
20230920,132100,2236247800,25100,25150,25150,25100,118
20230920,132000,2233285400,25150,25150,25150,25150,279
20230920,131900,2226268550,25200,25150,25200,25150,43
20230920,131800,2225186250,25150,25150,25150,25150,219
20230920,131700,2219678400,25200,25150,25200,25150,57
20230920,131600,2218244300,25200,25200,25200,25200,77
20230920,131500,2216303900,25200,25150,25200,25150,124
20230920,131400,2213184700,25150,25200,25200,25150,304
20230920,131300,2205525800,25150,25200,25200,25150,7
20230920,131200,2205349650,25200,25150,25200,25150,41
20230920,131100,2204317450,25150,25150,25200,25100,341
20230920,131000,2195744050,25150,25150,25150,25150,647
20230920,130900,2179472000,25100,25100,25150,25100,240
20230920,130800,2173438850,25100,25150,25200,25100,301
20230920,130700,2165869200,25150,25150,25150,25150,363
20230920,130600,2156739750,25150,25200,25200,25150,49
20230920,130500,2155506900,25150,25200,25200,25150,41
20230920,130400,2154475150,25200,25150,25200,25150,149
20230920,130300,2150726500,25200,25150,25200,25150,109
20230920,130200,2147981700,25150,25150,25150,25150,0
20230920,130100,2147981700,25150,25150,25150,25150,51
20230920,130000,2146699050,25150,25150,25200,25150,127
20230920,125900,2143504950,25150,25100,25150,25100,1143
20230920,125800,2114759850,25150,25150,25150,25150,604
20230920,125700,2099569250,25200,25150,25200,25100,165
20230920,125600,2095421750,25150,25100,25200,25100,259
20230920,125500,2088910650,25200,25150,25200,25100,38
20230920,125400,2087956400,25150,25150,25150,25150,64
20230920,125300,2086346800,25150,25150,25150,25150,19
20230920,125200,2085868950,25100,25150,25150,25100,209
20230920,125100,2080618150,25200,25200,25200,25200,10
20230920,125000,2080366150,25150,25150,25150,25150,1
20230920,124900,2080341000,25150,25150,25150,25150,177
20230920,124800,2075889450,25100,25200,25200,25100,181
20230920,124700,2071344200,25100,25100,25100,25100,0
20230920,124600,2071344200,25100,25150,25150,25100,501
20230920,124500,2058761900,25150,25100,25150,25100,2491
20230920,124400,1996118600,25150,25100,25150,25100,85
20230920,124300,1993982400,25100,25100,25150,25100,91
20230920,124200,1991696650,25100,25150,25150,25100,87
20230920,124100,1989512650,25100,25100,25100,25100,175
20230920,124000,1985120150,25150,25150,25150,25100,83
20230920,123900,1983034550,25100,25150,25150,25100,160
20230920,123800,1979013550,25150,25150,25150,25100,80
20230920,123700,1977003000,25150,25100,25150,25100,113
20230920,123600,1974166650,25100,25100,25100,25100,94
20230920,123500,1971807250,25150,25100,25150,25100,241
20230920,123400,1965748100,25150,25150,25150,25100,84
20230920,123300,1963639550,25100,25150,25150,25100,65
20230920,123200,1962006350,25150,25100,25150,25100,354
20230920,123100,1953105550,25150,25150,25150,25150,32
20230920,123000,1952300750,25100,25100,25150,25100,125
20230920,122900,1949163200,25100,25100,25100,25100,5
20230920,122800,1949037700,25100,25100,25100,25100,103
20230920,122700,1946452400,25100,25100,25150,25100,239
20230920,122600,1940453250,25050,25150,25150,25050,3788
20230920,122500,1845384450,25150,25100,25150,25100,66
20230920,122400,1843725950,25150,25150,25150,25100,261
20230920,122300,1837174050,25150,25150,25150,25150,12
20230920,122200,1836872250,25100,25150,25150,25100,82
20230920,122100,1834814000,25150,25150,25150,25150,10
20230920,122000,1834562500,25150,25150,25150,25100,97
20230920,121900,1832125800,25150,25100,25150,25100,91
20230920,121800,1829841250,25100,25100,25100,25100,45
20230920,121700,1828711750,25100,25100,25100,25100,81
20230920,121600,1826678650,25100,25100,25100,25100,48
20230920,121500,1825473850,25100,25150,25150,25100,176
20230920,121400,1821052800,25150,25150,25150,25150,5
20230920,121300,1820927050,25150,25150,25150,25150,3
20230920,121200,1820851600,25100,25100,25100,25100,42
20230920,121100,1819797400,25100,25100,25100,25100,81
20230920,121000,1817764300,25100,25100,25100,25100,12
20230920,120900,1817463100,25100,25100,25100,25100,10
20230920,120800,1817212100,25100,25100,25100,25100,0
20230920,120700,1817212100,25100,25150,25150,25100,122
20230920,120600,1814147900,25100,25100,25100,25050,681
20230920,120500,1797055300,25100,25100,25100,25050,93
20230920,120400,1794725050,25100,25050,25100,25050,123
20230920,120300,1791643100,25100,25100,25100,25100,42
20230920,120200,1790588900,25050,25100,25100,25050,479
20230920,120100,1778587400,25100,25100,25100,25050,100
20230920,120000,1776078700,25100,25050,25100,25050,328
20230920,115900,1767853900,25050,25050,25050,25050,10
20230920,115800,1767603400,25050,25100,25100,25050,210
20230920,115700,1762333600,25100,25100,25100,25050,119
20230920,115600,1759348050,25100,25100,25100,25050,397
20230920,115500,1749387450,25100,25050,25100,25050,75
20230920,115400,1747508300,25100,25100,25100,25100,13
20230920,115300,1747182000,25100,25050,25100,25050,164
20230920,115200,1743069950,25050,25100,25100,25050,63
20230920,115100,1741491150,25100,25100,25100,25100,29
20230920,115000,1740763250,25100,25100,25100,25100,192
20230920,114900,1735944050,25100,25100,25100,25050,166
20230920,114800,1731777950,25100,25100,25100,25100,26
20230920,114700,1731125350,25100,25100,25100,25050,883
20230920,114600,1708964550,25100,25050,25100,25050,767
20230920,114500,1689716300,25100,25100,25100,25050,209
20230920,114400,1684475800,25050,25100,25100,25050,150
20230920,114300,1680716150,25050,25050,25050,25050,56
20230920,114200,1679313350,25100,25100,25100,25050,32
20230920,114100,1678511450,25050,25050,25100,25050,225
20230920,114000,1672873450,25050,25050,25050,25050,28
20230920,113900,1672172050,25050,25050,25100,25050,81
20230920,113800,1670142850,25100,25050,25100,25050,124
20230920,113700,1667036000,25100,25100,25100,25050,271
20230920,113600,1660235550,25050,25050,25100,25050,225
20230920,113500,1654595850,25050,25100,25100,25050,36
20230920,113400,1653693800,25050,25050,25100,25050,461
20230920,113300,1642145700,25050,25050,25100,25050,227
20230920,113200,1636458950,25100,25050,25100,25050,185
20230920,113100,1631821900,25100,25050,25100,25050,79
20230920,113000,1629842800,25050,25050,25050,25050,180
20230920,112900,1625333800,25100,25050,25100,25050,31
20230920,112800,1624557000,25050,25050,25100,25050,141
20230920,112700,1621020800,25050,25050,25100,25050,369
20230920,112600,1611761800,25100,25100,25100,25050,208
20230920,112500,1606549300,25050,25050,25050,25050,103
20230920,112400,1603969150,25100,25050,25100,25050,154
20230920,112300,1600103850,25100,25050,25100,25050,124
20230920,112200,1596995500,25100,25100,25100,25100,2
20230920,112100,1596945300,25100,25050,25100,25050,84
20230920,112000,1594841000,25050,25100,25100,25050,251
20230920,111900,1588550900,25100,25100,25100,25050,165
20230920,111800,1584416350,25100,25100,25100,25050,280
20230920,111700,1577388850,25100,25100,25100,25100,58
20230920,111600,1575933050,25100,25100,25100,25100,33
20230920,111500,1575104750,25100,25100,25100,25050,165
20230920,111400,1570967300,25100,25100,25100,25100,350
20230920,111300,1562182300,25100,25100,25150,25100,491
20230920,111200,1549857200,25100,25100,25100,25100,1438
20230920,111100,1513763400,25050,25100,25100,25050,86
20230920,111000,1511608850,25100,25100,25100,25050,868
20230920,110900,1489852100,25050,25100,25100,25050,488
20230920,110800,1477614300,25050,25100,25100,25050,252
20230920,110700,1471298450,25100,25100,25100,25050,278
20230920,110600,1464321950,25100,25050,25100,25050,152
20230920,110500,1460508250,25050,25050,25050,25050,29
20230920,110400,1459781800,25100,25100,25100,25050,314
20230920,110300,1451905950,25050,25100,25100,25050,235
20230920,110200,1446014700,25100,25050,25100,25050,399
20230920,110100,1436007200,25050,25100,25100,25050,440
20230920,110000,1424983700,25100,25100,25100,25050,148
20230920,105900,1421275950,25100,25050,25100,25050,78
20230920,105800,1419321000,25050,25100,25100,25050,62
20230920,105700,1417767750,25100,25050,25100,25050,126
20230920,105600,1414606650,25050,25100,25150,25050,765
20230920,105500,1395417400,25100,25100,25150,25100,109
20230920,105400,1392681400,25100,25100,25150,25100,81
20230920,105300,1390648250,25100,25100,25100,25100,237
20230920,105200,1384699550,25100,25100,25100,25100,95
20230920,105100,1382315050,25100,25100,25100,25100,136
20230920,105000,1378901450,25100,25100,25100,25100,484
20230920,104900,1366753050,25100,25100,25150,25100,331
20230920,104800,1358444700,25100,25150,25150,25100,59
20230920,104700,1356961650,25100,25100,25100,25100,305
20230920,104600,1349306150,25150,25100,25150,25100,71
20230920,104500,1347524000,25100,25100,25100,25100,126
20230920,104400,1344361400,25100,25100,25100,25100,761
20230920,104300,1325260300,25100,25100,25100,25100,129
20230920,104200,1322022400,25100,25050,25100,25050,552
20230920,104100,1308184800,25100,25100,25100,25100,70
20230920,104000,1306427800,25100,25050,25100,25050,460
20230920,103900,1294884450,25050,25100,25100,25050,219
20230920,103800,1289396250,25050,25050,25100,25050,142
20230920,103700,1285838900,25100,25100,25100,25050,98
20230920,103600,1283381900,25100,25100,25100,25050,204
20230920,103500,1278265450,25100,25050,25100,25050,131
20230920,103400,1274982000,25050,25100,25100,25050,189
20230920,103300,1270244550,25050,25100,25100,25050,416
20230920,103200,1259818800,25100,25100,25100,25050,212
20230920,103100,1254500400,25100,25100,25100,25100,141
20230920,103000,1250961300,25050,25050,25100,25050,566
20230920,102900,1236759350,25050,25100,25100,25050,237
20230920,102800,1230813450,25100,25100,25100,25100,208
20230920,102700,1225592650,25100,25100,25100,25050,376
20230920,102600,1216161450,25100,25100,25100,25100,904
20230920,102500,1193471050,25050,25050,25100,25050,93
20230920,102400,1191141150,25050,25050,25100,25050,181
20230920,102300,1186603100,25100,25050,25100,25050,194
20230920,102200,1181737900,25100,25100,25100,25100,1
20230920,102100,1181712800,25050,25100,25100,25050,785
20230920,102000,1162014700,25100,25100,25100,25100,0
20230920,101900,1162014700,25100,25100,25100,25050,639
20230920,101800,1145979900,25050,25050,25100,25050,2070
20230920,101700,1094124400,25050,25100,25100,25050,79
20230920,101600,1092145400,25050,25050,25050,25050,125
20230920,101500,1089014150,25050,25100,25100,25050,385
20230920,101400,1079365700,25100,25050,25100,25050,109
20230920,101300,1076632950,25050,25050,25050,25050,60
20230920,101200,1075129950,25100,25050,25100,25050,315
20230920,101100,1067234650,25050,25050,25100,25050,194
20230920,101000,1062372750,25100,25050,25100,25050,798
20230920,100900,1042381750,25100,25050,25100,25050,1025
20230920,100800,1016669500,25050,25100,25100,25050,1414
20230920,100700,981185600,25100,25100,25100,25050,111
20230920,100600,978401200,25100,25150,25150,25050,6065
20230920,100500,826185250,25150,25150,25150,25150,4
20230920,100400,826084650,25100,25150,25150,25100,124
20230920,100300,822972150,25100,25150,25150,25100,102
20230920,100200,820411900,25100,25150,25150,25100,5267
20230920,100100,687968950,25100,25150,25150,25100,116
20230920,100000,685057300,25100,25150,25150,25100,261
20230920,095900,678500600,25150,25100,25150,25100,102
20230920,095800,675940300,25150,25150,25150,25150,343
20230920,095700,667313850,25100,25150,25150,25100,457
20230920,095600,655838000,25150,25150,25200,25100,317
20230920,095500,647867150,25150,25150,25200,25150,1870
20230920,095400,600836050,25200,25150,25200,25150,169
20230920,095300,596585650,25200,25200,25200,25150,134
20230920,095200,593215250,25200,25200,25200,25150,42
20230920,095100,592158250,25200,25150,25200,25150,346
20230920,095000,583450650,25150,25200,25200,25150,449
20230920,094900,572158250,25150,25200,25200,25150,661
20230920,094800,555534000,25200,25150,25200,25150,243
20230920,094700,549421950,25200,25150,25200,25150,127
20230920,094600,546227850,25200,25200,25200,25200,104
20230920,094500,543607050,25200,25200,25200,25200,669
20230920,094400,526748250,25200,25200,25250,25200,402
20230920,094300,516617350,25200,25200,25200,25200,99
20230920,094200,514122550,25250,25200,25250,25200,150
20230920,094100,510342000,25200,25200,25200,25200,184
20230920,094000,505705200,25250,25250,25250,25200,50
20230920,093900,504445050,25250,25200,25250,25200,114
20230920,093800,501572150,25250,25250,25250,25200,314
20230920,093700,493651700,25250,25250,25250,25200,546
20230920,093600,479872400,25250,25150,25250,25150,2722
20230920,093500,411413100,25150,25200,25200,25150,512
20230920,093400,398529100,25200,25250,25250,25150,456
20230920,093300,387043450,25250,25250,25250,25200,136
20230920,093200,383615850,25200,25250,25250,25200,41
20230920,093100,382582550,25150,25200,25250,25150,431
20230920,093000,371732800,25200,25200,25200,25150,238
20230920,092900,365737200,25200,25200,25200,25150,517
20230920,092800,352713800,25200,25200,25200,25200,114
20230920,092700,349841000,25200,25150,25200,25150,49
20230920,092600,348607800,25200,25200,25250,25150,4524
20230920,092500,234613200,25250,25250,25250,25250,12
20230920,092400,234310200,25250,25200,25250,25200,247
20230920,092300,228084350,25250,25250,25250,25200,84
20230920,092200,225963450,25250,25250,25250,25250,1
20230920,092100,225938200,25250,25250,25250,25250,348
20230920,092000,217151200,25250,25250,25250,25250,349
20230920,091900,208338950,25200,25200,25250,25150,1891
20230920,091800,160683300,25200,25150,25200,25150,84
20230920,091700,158568450,25200,25200,25200,25150,32
20230920,091600,157762400,25200,25200,25200,25150,58
20230920,091500,156302250,25200,25200,25200,25150,243
20230920,091400,150188300,25150,25150,25200,25150,628
20230920,091300,134394050,25150,25200,25200,25150,31
20230920,091200,133614300,25200,25150,25200,25150,131
20230920,091100,130319100,25200,25200,25200,25200,660
20230920,091000,113687100,25250,25250,25250,25200,192
20230920,090900,108848450,25200,25250,25250,25200,286
20230920,090800,101641200,25200,25250,25250,25200,399
20230920,090700,91580200,25250,25250,25250,25250,116
20230920,090600,88651200,25250,25300,25300,25250,685
20230920,090500,71343450,25300,25300,25300,25250,160
20230920,090400,67296450,25250,25300,25300,25250,326
20230920,090300,59063700,25300,25300,25300,25250,283
20230920,090200,51905650,25300,25300,25300,25250,421
20230920,090100,41259350,25250,25250,25250,25250,291
20230920,090000,33911600,25250,25250,25300,25250,1303