KissMeData/000880/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183200,3335324000,23950,23950,23950,23950,22000
20230927,183100,3335324000,23950,23950,23950,23950,0
20230927,183000,3335324000,23950,23950,23950,23950,0
20230927,182900,3335324000,23950,23950,23950,23950,0
20230927,182800,3335324000,23950,23950,23950,23950,0
20230927,182700,3335324000,23950,23950,23950,23950,0
20230927,182600,3335324000,23950,23950,23950,23950,0
20230927,182500,3335324000,23950,23950,23950,23950,0
20230927,182400,3335324000,23950,23950,23950,23950,0
20230927,182300,3335324000,23950,23950,23950,23950,0
20230927,182200,3335324000,23950,23950,23950,23950,0
20230927,182100,3335324000,23950,23950,23950,23950,0
20230927,182000,3335324000,23950,23950,23950,23950,0
20230927,181900,3335324000,23950,23950,23950,23950,0
20230927,181800,3335324000,23950,23950,23950,23950,0
20230927,181700,3335324000,23950,23950,23950,23950,0
20230927,181600,3335324000,23950,23950,23950,23950,0
20230927,181500,3335324000,23950,23950,23950,23950,0
20230927,181400,3335324000,23950,23950,23950,23950,0
20230927,181300,3335324000,23950,23950,23950,23950,0
20230927,181200,3335324000,23950,23950,23950,23950,0
20230927,181100,3335324000,23950,23950,23950,23950,0
20230927,181000,3335324000,23950,23950,23950,23950,0
20230927,180900,3335324000,23950,23950,23950,23950,0
20230927,180800,3335324000,23950,23950,23950,23950,0
20230927,180700,3335324000,23950,23950,23950,23950,0
20230927,180600,3335324000,23950,23950,23950,23950,0
20230927,180500,3335324000,23950,23950,23950,23950,0
20230927,180400,3335324000,23950,23950,23950,23950,0
20230927,180300,3335324000,23950,23950,23950,23950,0
20230927,180200,3335324000,23950,23950,23950,23950,22000
20230927,180100,3335324000,23950,23950,23950,23950,0
20230927,180000,3335324000,23950,23950,23950,23950,0
20230927,175900,3335324000,23950,23950,23950,23950,0
20230927,175800,3335324000,23950,23950,23950,23950,0
20230927,175700,3335324000,23950,23950,23950,23950,0
20230927,175600,3335324000,23950,23950,23950,23950,0
20230927,175500,3335324000,23950,23950,23950,23950,0
20230927,175400,3335324000,23950,23950,23950,23950,0
20230927,175300,3335324000,23950,23950,23950,23950,0
20230927,175200,3335324000,23950,23950,23950,23950,0
20230927,175100,3335324000,23950,23950,23950,23950,0
20230927,175000,3335324000,23950,23950,23950,23950,0
20230927,174900,3335324000,23950,23950,23950,23950,0
20230927,174800,3335324000,23950,23950,23950,23950,0
20230927,174700,3335324000,23950,23950,23950,23950,0
20230927,174600,3335324000,23950,23950,23950,23950,0
20230927,174500,3335324000,23950,23950,23950,23950,0
20230927,174400,3335324000,23950,23950,23950,23950,0
20230927,174300,3335324000,23950,23950,23950,23950,0
20230927,174200,3335324000,23950,23950,23950,23950,0
20230927,174100,3335324000,23950,23950,23950,23950,0
20230927,174000,3335324000,23950,23950,23950,23950,0
20230927,173900,3335324000,23950,23950,23950,23950,0
20230927,173800,3335324000,23950,23950,23950,23950,0
20230927,173700,3335324000,23950,23950,23950,23950,0
20230927,173600,3335324000,23950,23950,23950,23950,0
20230927,173500,3335324000,23950,23950,23950,23950,0
20230927,173400,3335324000,23950,23950,23950,23950,0
20230927,173300,3335324000,23950,23950,23950,23950,0
20230927,173200,3335324000,23950,23950,23950,23950,22000
20230927,173100,3335324000,23950,23950,23950,23950,0
20230927,173000,3335324000,23950,23950,23950,23950,0
20230927,172900,3335324000,23950,23950,23950,23950,0
20230927,172800,3335324000,23950,23950,23950,23950,0
20230927,172700,3335324000,23950,23950,23950,23950,0
20230927,172600,3335324000,23950,23950,23950,23950,0
20230927,172500,3335324000,23950,23950,23950,23950,0
20230927,172400,3335324000,23950,23950,23950,23950,0
20230927,172300,3335324000,23950,23950,23950,23950,0
20230927,172200,3335324000,23950,23950,23950,23950,0
20230927,172100,3335324000,23950,23950,23950,23950,0
20230927,172000,3335324000,23950,23950,23950,23950,0
20230927,171900,3335324000,23950,23950,23950,23950,0
20230927,171800,3335324000,23950,23950,23950,23950,0
20230927,171700,3335324000,23950,23950,23950,23950,0
20230927,171600,3335324000,23950,23950,23950,23950,0
20230927,171500,3335324000,23950,23950,23950,23950,0
20230927,171400,3335324000,23950,23950,23950,23950,0
20230927,171300,3335324000,23950,23950,23950,23950,0
20230927,171200,3335324000,23950,23950,23950,23950,0
20230927,171100,3335324000,23950,23950,23950,23950,0
20230927,171000,3335324000,23950,23950,23950,23950,0
20230927,170900,3335324000,23950,23950,23950,23950,0
20230927,170800,3335324000,23950,23950,23950,23950,0
20230927,170700,3335324000,23950,23950,23950,23950,0
20230927,170600,3335324000,23950,23950,23950,23950,0
20230927,170500,3335324000,23950,23950,23950,23950,0
20230927,170400,3335324000,23950,23950,23950,23950,0
20230927,170300,3335324000,23950,23950,23950,23950,0
20230927,170200,3335324000,23950,23950,23950,23950,22000
20230927,170100,3335324000,23950,23950,23950,23950,0
20230927,170000,3335324000,23950,23950,23950,23950,0
20230927,165900,3335324000,23950,23950,23950,23950,0
20230927,165800,3335324000,23950,23950,23950,23950,0
20230927,165700,3335324000,23950,23950,23950,23950,0
20230927,165600,3335324000,23950,23950,23950,23950,0
20230927,165500,3335324000,23950,23950,23950,23950,0
20230927,165400,3335324000,23950,23950,23950,23950,0
20230927,165300,3335324000,23950,23950,23950,23950,0
20230927,165200,3335324000,23950,23950,23950,23950,0
20230927,165100,3335324000,23950,23950,23950,23950,0
20230927,165000,3335324000,23950,23950,23950,23950,0
20230927,164900,3335324000,23950,23950,23950,23950,0
20230927,164800,3335324000,23950,23950,23950,23950,0
20230927,164700,3335324000,23950,23950,23950,23950,0
20230927,164600,3335324000,23950,23950,23950,23950,0
20230927,164500,3335324000,23950,23950,23950,23950,0
20230927,164400,3335324000,23950,23950,23950,23950,0
20230927,164300,3335324000,23950,23950,23950,23950,0
20230927,164200,3335324000,23950,23950,23950,23950,0
20230927,164100,3335324000,23950,23950,23950,23950,0
20230927,164000,3335324000,23950,23950,23950,23950,0
20230927,163900,3335324000,23950,23950,23950,23950,0
20230927,163800,3335324000,23950,23950,23950,23950,0
20230927,163700,3335324000,23950,23950,23950,23950,0
20230927,163600,3335324000,23950,23950,23950,23950,0
20230927,163500,3335324000,23950,23950,23950,23950,0
20230927,163400,3335324000,23950,23950,23950,23950,0
20230927,163300,3335324000,23950,23950,23950,23950,0
20230927,163200,3335324000,23950,23950,23950,23950,22000
20230927,163100,3335324000,23950,23950,23950,23950,0
20230927,163000,3335324000,23950,23950,23950,23950,0
20230927,162900,3335324000,23950,23950,23950,23950,0
20230927,162800,3335324000,23950,23950,23950,23950,0
20230927,162700,3335324000,23950,23950,23950,23950,0
20230927,162600,3335324000,23950,23950,23950,23950,0
20230927,162500,3335324000,23950,23950,23950,23950,0
20230927,162400,3335324000,23950,23950,23950,23950,0
20230927,162300,3335324000,23950,23950,23950,23950,0
20230927,162200,3335324000,23950,23950,23950,23950,0
20230927,162100,3335324000,23950,23950,23950,23950,0
20230927,162000,3335324000,23950,23950,23950,23950,0
20230927,161900,3335324000,23950,23950,23950,23950,0
20230927,161800,3335324000,23950,23950,23950,23950,0
20230927,161700,3335324000,23950,23950,23950,23950,0
20230927,161600,3335324000,23950,23950,23950,23950,0
20230927,161500,3335324000,23950,23950,23950,23950,0
20230927,161400,3335324000,23950,23950,23950,23950,0
20230927,161300,3335324000,23950,23950,23950,23950,0
20230927,161200,3335324000,23950,23950,23950,23950,0
20230927,161100,3335324000,23950,23950,23950,23950,0
20230927,161000,3335324000,23950,23950,23950,23950,0
20230927,160900,3335324000,23950,23950,23950,23950,0
20230927,160800,3335324000,23950,23950,23950,23950,0
20230927,160700,3335324000,23950,23950,23950,23950,0
20230927,160600,3335324000,23950,23950,23950,23950,0
20230927,160500,3335324000,23950,23950,23950,23950,0
20230927,160400,3335324000,23950,23950,23950,23950,0
20230927,160300,3335324000,23950,23950,23950,23950,0
20230927,160200,3335324000,23950,23950,23950,23950,22000
20230927,160100,3335324000,23950,23950,23950,23950,0
20230927,160000,3335324000,23950,23950,23950,23950,0
20230927,155900,3335324000,23950,23950,23950,23950,0
20230927,155800,3335324000,23950,23950,23950,23950,0
20230927,155700,3335324000,23950,23950,23950,23950,0
20230927,155600,3335324000,23950,23950,23950,23950,0
20230927,155500,3335324000,23950,23950,23950,23950,0
20230927,155400,3335324000,23950,23950,23950,23950,0
20230927,155300,3335324000,23950,23950,23950,23950,0
20230927,155200,3335324000,23950,23950,23950,23950,0
20230927,155100,3335324000,23950,23950,23950,23950,0
20230927,155000,3335324000,23950,23950,23950,23950,0
20230927,154900,3335324000,23950,23950,23950,23950,0
20230927,154800,3335324000,23950,23950,23950,23950,0
20230927,154700,3335324000,23950,23950,23950,23950,0
20230927,154600,3335324000,23950,23950,23950,23950,0
20230927,154500,3335324000,23950,23950,23950,23950,0
20230927,154400,3335324000,23950,23950,23950,23950,0
20230927,154300,3335324000,23950,23950,23950,23950,0
20230927,154200,3335324000,23950,23950,23950,23950,0
20230927,154100,3335324000,23950,23950,23950,23950,0
20230927,154000,3335324000,23950,23950,23950,23950,0
20230927,153900,3335324000,23950,23950,23950,23950,0
20230927,153800,3335324000,23950,23950,23950,23950,0
20230927,153700,3335324000,23950,23950,23950,23950,0
20230927,153600,3335324000,23950,23950,23950,23950,0
20230927,153500,3335324000,23950,23950,23950,23950,0
20230927,153400,3335324000,23950,23950,23950,23950,0
20230927,153300,3335324000,23950,23950,23950,23950,0
20230927,153200,3335324000,23950,23950,23950,23950,22000
20230927,153100,3335324000,23950,23950,23950,23950,0
20230927,153000,3335324000,23950,23950,23950,23950,22000
20230927,152900,2808424000,24050,24050,24050,24050,0
20230927,152800,2808424000,24050,24050,24050,24050,0
20230927,152700,2808424000,24050,24050,24050,24050,0
20230927,152600,2808424000,24050,24050,24050,24050,0
20230927,152500,2808424000,24050,24050,24050,24050,0
20230927,152400,2808424000,24050,24050,24050,24050,0
20230927,152300,2808424000,24050,24050,24050,24050,0
20230927,152200,2808424000,24050,24050,24050,24050,0
20230927,152100,2808424000,24050,24050,24050,24050,0
20230927,152000,2808424000,24050,24050,24050,24050,0
20230927,151900,2808424000,24050,24050,24050,24000,338
20230927,151800,2800303250,24050,24000,24050,24000,137
20230927,151700,2797013800,24000,24050,24050,24000,723
20230927,151600,2779628450,24050,24050,24050,24000,74
20230927,151500,2777849750,24050,24050,24050,24000,178
20230927,151400,2773568900,24050,24050,24050,24000,75
20230927,151300,2771766150,24050,24050,24050,24050,183
20230927,151200,2767365000,24050,24050,24050,24050,292
20230927,151100,2760342400,24050,24050,24050,24000,395
20230927,151000,2750843650,24050,24000,24050,24000,111
20230927,150900,2748176700,24000,24000,24050,24000,4216
20230927,150800,2646988600,24000,24000,24000,23950,532
20230927,150700,2634240000,24000,24000,24000,23950,162
20230927,150600,2630358400,24000,23950,24000,23950,225
20230927,150500,2624963300,24000,24000,24000,24000,19
20230927,150400,2624507300,24000,23950,24000,23950,357
20230927,150300,2615939550,24000,24000,24000,23950,120
20230927,150200,2613059650,24000,24000,24000,23950,72
20230927,150100,2611334900,24000,24000,24000,23950,196
20230927,150000,2606640550,24000,23950,24000,23950,90
20230927,145900,2604484200,24000,23950,24000,23950,48
20230927,145800,2603334350,24000,24000,24000,23950,171
20230927,145700,2599232700,24000,23950,24000,23950,77
20230927,145600,2597387800,24000,24000,24000,23950,250
20230927,145500,2591392750,24000,23950,24000,23950,59
20230927,145400,2589978650,24000,24000,24000,23950,77
20230927,145300,2588132900,24000,24000,24000,23950,79
20230927,145200,2586239700,23950,24000,24000,23950,57
20230927,145100,2584874400,24000,24000,24000,23950,44
20230927,145000,2583820450,24000,24000,24000,23950,142
20230927,144900,2580414400,23950,24000,24000,23950,49
20230927,144800,2579240650,24000,24000,24000,23950,57
20230927,144700,2577875150,24000,23950,24000,23950,1056
20230927,144600,2552533900,24000,24000,24000,24000,187
20230927,144500,2548045900,24000,24050,24050,24000,117
20230927,144400,2545232250,24000,24050,24050,24000,548
20230927,144300,2532080200,24050,24050,24050,24000,155
20230927,144200,2528359900,24050,24000,24050,24000,3
20230927,144100,2528287800,24000,24050,24050,24000,14
20230927,144000,2527951300,24000,24050,24050,24000,143
20230927,143900,2524517150,24050,24050,24050,24050,9
20230927,143800,2524300700,24000,24050,24050,24000,21
20230927,143700,2523796650,24000,24050,24050,24000,36
20230927,143600,2522932600,24050,24050,24050,24000,18
20230927,143500,2522499900,24050,24050,24050,24000,176
20230927,143400,2518275350,24000,24000,24000,24000,367
20230927,143300,2509467350,24000,24000,24000,24000,397
20230927,143200,2499939350,24000,24000,24000,24000,208
20230927,143100,2494947350,23950,24000,24000,23950,6
20230927,143000,2494803550,23950,24000,24000,23950,343
20230927,142900,2486573600,24000,24000,24000,24000,34
20230927,142800,2485757600,24000,24000,24000,24000,91
20230927,142700,2483573600,24000,23950,24000,23950,22
20230927,142600,2483045800,24000,23950,24000,23950,2135
20230927,142500,2431912400,23950,23950,23950,23950,27
20230927,142400,2431265750,23950,23950,23950,23950,29
20230927,142300,2430571200,23950,23950,23950,23950,4377
20230927,142200,2325742050,23950,23950,23950,23900,39
20230927,142100,2324808200,23900,23950,23950,23900,67
20230927,142000,2323206250,23950,23900,23950,23900,303
20230927,141900,2315963050,23950,23900,23950,23900,570
20230927,141800,2302334850,23950,23900,23950,23900,468
20230927,141700,2291128700,23900,23950,23950,23900,183
20230927,141600,2286751600,23900,23900,23900,23900,45
20230927,141500,2285676100,23950,23900,23950,23900,810
20230927,141400,2266316950,23950,23900,23950,23900,137
20230927,141300,2263042600,23900,23950,23950,23900,113
20230927,141200,2260341850,23950,23900,23950,23900,47
20230927,141100,2259218500,23900,23950,23950,23900,183
20230927,141000,2254844650,23950,23900,23950,23900,35
20230927,140900,2254008100,23900,23950,23950,23900,117
20230927,140800,2251211750,23950,23950,23950,23900,450
20230927,140700,2240455800,23900,23900,23900,23900,63
20230927,140600,2238950100,23950,23900,23950,23900,123
20230927,140500,2236009700,23950,23900,23950,23900,46
20230927,140400,2234910150,23950,23900,23950,23900,39
20230927,140300,2233977950,23900,23950,23950,23900,37
20230927,140200,2233092000,23950,23950,23950,23900,120
20230927,140100,2230223350,23900,23900,23950,23900,620
20230927,140000,2215405300,23900,23900,23950,23900,174
20230927,135900,2211245800,23900,23900,23950,23900,4972
20230927,135800,2092414750,23950,23950,23950,23900,175
20230927,135700,2088230400,23900,23950,23950,23900,43
20230927,135600,2087202650,23900,23900,23900,23900,60
20230927,135500,2085768650,23950,23900,23950,23900,32
20230927,135400,2085003800,23900,23950,23950,23900,59
20230927,135300,2083593450,23950,23950,23950,23900,112
20230927,135200,2080912600,23950,23950,23950,23900,129
20230927,135100,2077829400,23950,23950,23950,23900,38
20230927,135000,2076920750,23950,23950,23950,23900,185
20230927,134900,2072491450,23950,23950,23950,23900,50
20230927,134800,2071295900,23950,23900,23950,23900,37
20230927,134700,2070411400,23950,23900,23950,23900,63
20230927,134600,2068904500,23950,23900,23950,23900,141
20230927,134500,2065534000,23950,23900,23950,23900,261
20230927,134400,2059295650,23900,23950,23950,23900,96
20230927,134300,2056998050,23950,23900,23950,23900,112
20230927,134200,2054320800,23950,23950,23950,23900,53
20230927,134100,2053053950,23950,23900,23950,23900,35
20230927,134000,2052217300,23900,23950,23950,23900,51
20230927,133900,2050997550,23950,23900,23950,23900,74
20230927,133800,2049227650,23950,23900,23950,23900,63
20230927,133700,2047720300,23950,23950,23950,23900,38
20230927,133600,2046811550,23950,23950,23950,23900,155
20230927,133500,2043101000,23900,24000,24000,23900,1643
20230927,133400,2003751250,24000,24000,24000,24000,85
20230927,133300,2001711250,24000,24000,24000,24000,102
20230927,133200,1999263250,24000,24000,24000,24000,81
20230927,133100,1997319250,24000,23950,24000,23950,16
20230927,133000,1996936000,24000,24000,24000,24000,2
20230927,132900,1996888000,24000,24000,24000,24000,64
20230927,132800,1995352000,24000,24000,24000,24000,22
20230927,132700,1994824000,24000,24000,24000,24000,1
20230927,132600,1994800000,24000,24000,24000,23950,8
20230927,132500,1994608200,24000,24000,24000,23950,17
20230927,132400,1994200700,24000,23950,24000,23950,91
20230927,132300,1992021150,23950,24000,24000,23950,101
20230927,132200,1989602150,24000,24000,24000,23950,676
20230927,132100,1973381050,24050,24050,24050,24000,109
20230927,132000,1970764450,24000,24050,24050,24000,59
20230927,131900,1969348350,24050,24000,24050,24000,67
20230927,131800,1967740300,24000,24050,24050,24000,23
20230927,131700,1967188200,24050,24000,24050,24000,10
20230927,131600,1966948100,24050,24000,24050,24000,2
20230927,131500,1966900050,24050,24000,24050,24000,1280
20230927,131400,1936180000,24050,24050,24050,24000,112
20230927,131300,1933490400,24050,24050,24050,24050,44
20230927,131200,1932432200,24000,24050,24050,24000,111
20230927,131100,1929767000,24050,24050,24050,24050,65
20230927,131000,1928203750,24050,24050,24050,24050,1
20230927,130900,1928179700,24050,24050,24050,24050,2
20230927,130800,1928131600,24050,24000,24050,24000,46
20230927,130700,1927027550,24050,24000,24050,24000,10
20230927,130600,1926787350,24000,24050,24050,24000,569
20230927,130500,1913105750,24050,24050,24050,24000,56
20230927,130400,1911761450,24000,24050,24050,24000,4
20230927,130300,1911665300,24050,24000,24050,24000,4
20230927,130200,1911569250,24050,24050,24050,24000,343
20230927,130100,1903333000,24050,24050,24050,24050,302
20230927,130000,1896069900,24050,24050,24050,24050,6
20230927,125900,1895925600,24050,24050,24050,24050,1
20230927,125800,1895901550,24050,24000,24050,24000,15
20230927,125700,1895541050,24050,24050,24050,24050,11
20230927,125600,1895276500,24050,24050,24050,24050,3
20230927,125500,1895204350,24050,24000,24050,24000,20
20230927,125400,1894723400,24050,24050,24050,24050,2
20230927,125300,1894675300,24000,24050,24050,24000,5
20230927,125200,1894555250,24050,24050,24050,24050,2
20230927,125100,1894507150,24050,24050,24050,24050,3
20230927,125000,1894435000,24050,24050,24050,24000,433
20230927,124900,1884041350,24050,24000,24050,24000,14
20230927,124800,1883704800,24000,24050,24050,24000,2
20230927,124700,1883656750,24050,24050,24050,24050,1
20230927,124600,1883632700,24000,24000,24000,24000,691
20230927,124500,1867048700,24000,24000,24000,24000,8
20230927,124400,1866856700,24000,23950,24000,23950,353
20230927,124300,1858384900,24000,24000,24000,23950,4
20230927,124200,1858288950,24000,24000,24000,24000,356
20230927,124100,1849744950,24000,24000,24000,24000,1
20230927,124000,1849720950,24000,24000,24000,24000,3
20230927,123900,1849648950,24000,24000,24000,23950,8
20230927,123800,1849457150,24000,24000,24000,24000,14
20230927,123700,1849121150,24000,24000,24000,24000,78
20230927,123600,1847249150,24050,24050,24050,24050,21
20230927,123500,1846744100,24000,24000,24050,24000,796
20230927,123400,1827639950,24000,24050,24050,24000,6
20230927,123300,1827495750,24050,24050,24050,24050,1
20230927,123200,1827471700,24050,24000,24050,24000,129
20230927,123100,1824375650,24000,24050,24050,24000,571
20230927,123000,1810671500,24050,24000,24050,24000,202
20230927,122900,1805821350,24050,24050,24050,24050,89
20230927,122800,1803680900,24000,24050,24050,24000,71
20230927,122700,1801974750,24050,24050,24050,24050,2
20230927,122600,1801926650,24000,24050,24050,24000,132
20230927,122500,1798758550,24050,24000,24050,24000,5
20230927,122400,1798638500,24050,24050,24050,24000,78
20230927,122300,1796763900,24050,24050,24050,24000,4
20230927,122200,1796667750,24000,24000,24000,24000,17
20230927,122100,1796259750,24050,24000,24050,24000,17
20230927,122000,1795851000,24000,24050,24050,24000,24
20230927,121900,1795273900,24050,24000,24050,24000,4
20230927,121800,1795177750,24000,24000,24000,24000,1
20230927,121700,1795153750,24050,24050,24050,24050,4
20230927,121600,1795057550,23950,24000,24050,23950,364
20230927,121500,1786323050,24000,24000,24000,23900,2367
20230927,121400,1729616450,24050,24000,24050,23950,1165
20230927,121300,1701659600,24000,24000,24000,23950,1638
20230927,121200,1662351800,24050,24050,24050,24050,346
20230927,121100,1654030500,24050,24000,24050,24000,353
20230927,121000,1645553750,24050,24050,24050,24050,3
20230927,120900,1645481600,24050,24050,24050,24050,60
20230927,120800,1644038600,24050,24000,24050,24000,53
20230927,120700,1642766450,24050,24050,24050,24000,448
20230927,120600,1632004950,24000,24050,24050,24000,7
20230927,120500,1631836800,24050,24000,24050,24000,11
20230927,120400,1631572750,24000,24050,24050,24000,10
20230927,120300,1631332300,24050,24050,24050,24050,4
20230927,120200,1631236100,24050,24000,24050,24000,7
20230927,120100,1631067950,24050,24050,24050,24050,14
20230927,120000,1630731250,24050,24050,24050,24000,56
20230927,115900,1629385900,24050,24050,24050,24000,53
20230927,115800,1628113750,24000,24050,24050,24000,41
20230927,115700,1627128600,24000,24000,24000,24000,63
20230927,115600,1625616600,24050,24050,24050,24000,1141
20230927,115500,1598180050,24050,24050,24050,24050,1
20230927,115400,1598156000,24050,24050,24050,24050,14
20230927,115300,1597819300,24050,24050,24050,24050,74
20230927,115200,1596039600,24000,24050,24050,24000,16
20230927,115100,1595655000,24050,24050,24050,24050,33
20230927,115000,1594861350,24050,24050,24050,24000,104
20230927,114900,1592365250,24050,24050,24050,24050,27
20230927,114800,1591715900,24050,24000,24050,24000,26
20230927,114700,1591090750,24000,24050,24050,24000,26
20230927,114600,1590465750,24050,24050,24050,24050,28
20230927,114500,1589792350,24050,24000,24050,24000,5
20230927,114400,1589672150,24050,24000,24050,24000,31
20230927,114300,1588928100,24000,24000,24000,23950,1561
20230927,114200,1551467100,23950,24000,24000,23950,2861
20230927,114100,1482811050,23950,24000,24000,23950,142
20230927,114000,1479409800,24000,24000,24000,24000,963
20230927,113900,1456297800,23950,24000,24000,23950,33
20230927,113800,1455507250,23950,24000,24000,23950,6
20230927,113700,1455363450,24000,24000,24000,24000,22
20230927,113600,1454835450,24000,24000,24000,24000,263
20230927,113500,1448523450,24000,23950,24000,23950,56
20230927,113400,1447179500,24000,23950,24000,23950,14
20230927,113300,1446843650,23950,24000,24000,23950,61
20230927,113200,1445379700,24000,24000,24000,24000,144
20230927,113100,1441923700,24000,24000,24000,24000,8
20230927,113000,1441731700,24000,23950,24000,23950,3
20230927,112900,1441659800,24000,23950,24000,23950,9
20230927,112800,1441444100,23950,23950,23950,23950,51
20230927,112700,1440222650,24000,23950,24000,23950,10
20230927,112600,1439983100,24000,24000,24000,24000,6
20230927,112500,1439839100,24000,24000,24000,24000,16
20230927,112400,1439455100,23950,24000,24000,23950,5
20230927,112300,1439335300,23950,23950,23950,23950,0
20230927,112200,1439335300,23950,23950,23950,23950,27
20230927,112100,1438688650,24000,24000,24000,24000,34
20230927,112000,1437872650,24000,24000,24000,23950,27
20230927,111900,1437224800,24000,24000,24000,23950,4
20230927,111800,1437128850,24000,23950,24000,23950,552
20230927,111700,1423903400,24000,24000,24000,24000,20
20230927,111600,1423423400,24000,24000,24000,23950,808
20230927,111500,1404032900,24050,24050,24050,24000,1951
20230927,111400,1357127050,24100,24100,24100,24050,285
20230927,111300,1350260300,24050,24100,24100,24050,42
20230927,111200,1349250100,24100,24100,24100,24050,1248
20230927,111100,1319235400,24050,24050,24050,24050,238
20230927,111000,1313511500,24050,24100,24100,24050,29
20230927,110900,1312812800,24100,24100,24100,24100,14
20230927,110800,1312475400,24100,24100,24100,24100,18
20230927,110700,1312041600,24100,24050,24100,24050,13
20230927,110600,1311728900,24100,24050,24100,24050,7
20230927,110500,1311560350,24050,24050,24050,24050,1
20230927,110400,1311536300,24100,24100,24100,24050,96
20230927,110300,1309224000,24100,24100,24100,24100,36
20230927,110200,1308356400,24100,24050,24100,24050,6
20230927,110100,1308211950,24100,24100,24100,24050,222
20230927,110000,1302871950,24100,24100,24100,24050,73
20230927,105900,1301114050,24100,24100,24100,24100,54
20230927,105800,1299812650,24100,24050,24100,24050,25
20230927,105700,1299210250,24100,24100,24100,24100,20
20230927,105600,1298728250,24050,24050,24050,24050,9
20230927,105500,1298511800,24100,24050,24100,24050,430
20230927,105400,1288151850,24150,24100,24150,24050,469
20230927,105300,1276850450,24100,24100,24100,24100,3163
20230927,105200,1200622150,24100,24050,24100,24050,581
20230927,105100,1186628100,24050,24050,24050,24050,1
20230927,105000,1186604050,24050,24050,24050,24050,11
20230927,104900,1186339500,24100,24100,24100,24100,6
20230927,104800,1186194900,24100,24050,24100,24050,1522
20230927,104700,1149570800,24100,24100,24100,24050,39
20230927,104600,1148631100,24100,24100,24100,24100,10
20230927,104500,1148390100,24050,24050,24050,24050,10
20230927,104400,1148149600,24050,24050,24050,24050,1
20230927,104300,1148125550,24050,24050,24050,24050,0
20230927,104200,1148125550,24050,24100,24100,24050,7
20230927,104100,1147957150,24100,24100,24100,24100,72
20230927,104000,1146221950,24100,24100,24100,24100,117
20230927,103900,1143402250,24100,24050,24100,24050,7
20230927,103800,1143233700,24100,24050,24100,24050,115
20230927,103700,1140462350,24050,24100,24100,24050,2
20230927,103600,1140414200,24100,24050,24100,24050,55
20230927,103500,1139091250,24100,24100,24100,24050,36
20230927,103400,1138225200,24100,24050,24100,24050,6
20230927,103300,1138080650,24050,24050,24100,24050,56
20230927,103200,1136733800,24100,24100,24100,24100,1
20230927,103100,1136709700,24050,24050,24100,24050,72
20230927,103000,1134977850,24050,24050,24050,24050,82
20230927,102900,1133005750,24050,24050,24050,24050,31
20230927,102800,1132260200,24050,24050,24100,24050,23
20230927,102700,1131707000,24050,24100,24100,24050,41
20230927,102600,1130718950,24050,24050,24100,24050,65
20230927,102500,1129155650,24050,24050,24050,24050,1770
20230927,102400,1086587150,24000,24000,24000,24000,3
20230927,102300,1086515150,24000,24000,24050,24000,3
20230927,102200,1086443100,24000,24000,24000,24000,1
20230927,102100,1086419100,24050,24050,24050,24050,5
20230927,102000,1086298850,24050,24000,24050,24000,25
20230927,101900,1085697700,24000,24050,24050,24000,64
20230927,101800,1084158700,24050,24050,24050,24000,1211
20230927,101700,1055034200,24050,24050,24050,24000,114
20230927,101600,1052294850,24050,24000,24050,24000,644
20230927,101500,1036838600,24000,23950,24000,23950,803
20230927,101400,1017566650,24000,24000,24000,23950,62
20230927,101300,1016078900,24000,23950,24000,23950,139
20230927,101200,1012742950,24000,24000,24000,23950,512
20230927,101100,1000457500,24000,24000,24000,23950,35
20230927,101000,999617600,24000,23950,24000,23950,713
20230927,100900,982540900,23950,23950,23950,23900,73
20230927,100800,980792650,23950,23950,23950,23900,514
20230927,100700,968482950,23950,23950,23950,23900,6
20230927,100600,968339300,23950,23950,23950,23900,20
20230927,100500,967860800,23950,23950,23950,23900,101
20230927,100400,965442050,23950,23900,23950,23850,1130
20230927,100300,938435000,23900,23900,23900,23900,307
20230927,100200,931097700,23900,23900,23900,23850,551
20230927,100100,917931550,23900,23900,23900,23900,45
20230927,100000,916856050,23900,23850,23900,23850,404
20230927,095900,907204400,23850,23900,23900,23850,64
20230927,095800,905677650,23900,23900,23900,23850,143
20230927,095700,902261600,23900,23900,23900,23850,445
20230927,095600,891630150,23900,23850,23900,23850,146
20230927,095500,888143150,23900,23850,23900,23850,121
20230927,095400,885251800,23900,23900,23900,23850,72
20230927,095300,883532600,23900,23900,23900,23900,17
20230927,095200,883126300,23900,23900,23900,23850,46
20230927,095100,882027100,23900,23900,23900,23850,42
20230927,095000,881023500,23900,23900,23900,23900,458
20230927,094900,870077300,23900,23900,23900,23900,123
20230927,094800,867137600,23900,23850,23900,23850,14
20230927,094700,866803150,23900,23900,23900,23850,99
20230927,094600,864437750,23850,23900,23900,23850,111
20230927,094500,861786550,23900,23900,23900,23900,363
20230927,094400,853110850,23900,23950,23950,23900,209
20230927,094300,848115600,23900,23900,23900,23900,1035
20230927,094200,823379100,23900,23850,23900,23850,233
20230927,094100,817810600,23850,23900,23900,23850,73
20230927,094000,816066000,23900,23900,23900,23900,58
20230927,093900,814679800,23900,23850,23900,23850,643
20230927,093800,799314700,23900,23900,23900,23900,21
20230927,093700,798812800,23900,23850,23900,23850,69
20230927,093600,797163900,23900,23900,23900,23900,1
20230927,093500,797140000,23900,23900,23900,23850,77
20230927,093400,795303300,23850,23900,23900,23850,476
20230927,093300,783950550,23900,23900,23900,23900,55
20230927,093200,782636050,23900,23850,23900,23800,619
20230927,093100,767873700,23850,23850,23850,23850,165
20230927,093000,763938450,23850,23800,23850,23750,1023
20230927,092900,739574400,23800,23750,23800,23750,449
20230927,092800,728893750,23750,23800,23800,23750,691
20230927,092700,712479000,23750,23750,23800,23750,758
20230927,092600,694438800,23800,23800,23800,23750,1772
20230927,092500,652266800,23850,23800,23850,23800,282
20230927,092400,645541200,23850,23800,23850,23800,1103
20230927,092300,619279650,23850,23850,23850,23800,414
20230927,092200,609405950,23850,23850,23850,23850,1183
20230927,092100,581191400,23850,23900,23900,23850,3697
20230927,092000,493017750,23900,23850,23900,23850,1102
20230927,091900,466682500,23850,23900,23900,23850,100
20230927,091800,464296400,23900,23900,23900,23850,32
20230927,091700,463532500,23900,23900,23900,23850,1563
20230927,091600,426250300,23900,23900,23900,23900,340
20230927,091500,418124300,23900,23900,23950,23900,1397
20230927,091400,384735950,23900,23850,23900,23850,631
20230927,091300,369655100,23850,23900,23900,23850,265
20230927,091200,363321750,23900,23900,23900,23850,325
20230927,091100,355554750,23900,23850,23900,23850,110
20230927,091000,352928600,23850,23850,23850,23850,259
20230927,090900,346751450,23850,23850,23850,23800,171
20230927,090800,342680600,23800,23900,23900,23800,1082
20230927,090700,316907550,23850,23800,23850,23800,1470
20230927,090600,281852000,23800,23800,23800,23800,333
20230927,090500,273926600,23800,23750,23800,23750,1320
20230927,090400,242563750,23800,23750,23800,23750,447
20230927,090300,231935650,23700,23650,23750,23600,3254
20230927,090200,155063850,23650,23650,23650,23600,976
20230927,090100,132016950,23650,23700,23700,23600,2413
20230927,090000,74988050,23700,23750,23750,23650,3159