KissMeData/089980/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194100,1679041950,24150,24150,24150,24150,1376
20230904,194000,1679041950,24150,24150,24150,24150,0
20230904,193900,1679041950,24150,24150,24150,24150,0
20230904,193800,1679041950,24150,24150,24150,24150,0
20230904,193700,1679041950,24150,24150,24150,24150,0
20230904,193600,1679041950,24150,24150,24150,24150,0
20230904,193500,1679041950,24150,24150,24150,24150,0
20230904,193400,1679041950,24150,24150,24150,24150,0
20230904,193300,1679041950,24150,24150,24150,24150,0
20230904,193200,1679041950,24150,24150,24150,24150,0
20230904,193100,1679041950,24150,24150,24150,24150,0
20230904,193000,1679041950,24150,24150,24150,24150,0
20230904,192900,1679041950,24150,24150,24150,24150,0
20230904,192800,1679041950,24150,24150,24150,24150,0
20230904,192700,1679041950,24150,24150,24150,24150,0
20230904,192600,1679041950,24150,24150,24150,24150,0
20230904,192500,1679041950,24150,24150,24150,24150,0
20230904,192400,1679041950,24150,24150,24150,24150,0
20230904,192300,1679041950,24150,24150,24150,24150,0
20230904,192200,1679041950,24150,24150,24150,24150,0
20230904,192100,1679041950,24150,24150,24150,24150,0
20230904,192000,1679041950,24150,24150,24150,24150,0
20230904,191900,1679041950,24150,24150,24150,24150,0
20230904,191800,1679041950,24150,24150,24150,24150,0
20230904,191700,1679041950,24150,24150,24150,24150,0
20230904,191600,1679041950,24150,24150,24150,24150,0
20230904,191500,1679041950,24150,24150,24150,24150,0
20230904,191400,1679041950,24150,24150,24150,24150,0
20230904,191300,1679041950,24150,24150,24150,24150,0
20230904,191200,1679041950,24150,24150,24150,24150,0
20230904,191100,1679041950,24150,24150,24150,24150,1376
20230904,191000,1679041950,24150,24150,24150,24150,0
20230904,190900,1679041950,24150,24150,24150,24150,0
20230904,190800,1679041950,24150,24150,24150,24150,0
20230904,190700,1679041950,24150,24150,24150,24150,0
20230904,190600,1679041950,24150,24150,24150,24150,0
20230904,190500,1679041950,24150,24150,24150,24150,0
20230904,190400,1679041950,24150,24150,24150,24150,0
20230904,190300,1679041950,24150,24150,24150,24150,0
20230904,190200,1679041950,24150,24150,24150,24150,0
20230904,190100,1679041950,24150,24150,24150,24150,0
20230904,190000,1679041950,24150,24150,24150,24150,0
20230904,185900,1679041950,24150,24150,24150,24150,0
20230904,185800,1679041950,24150,24150,24150,24150,0
20230904,185700,1679041950,24150,24150,24150,24150,0
20230904,185600,1679041950,24150,24150,24150,24150,0
20230904,185500,1679041950,24150,24150,24150,24150,0
20230904,185400,1679041950,24150,24150,24150,24150,0
20230904,185300,1679041950,24150,24150,24150,24150,0
20230904,185200,1679041950,24150,24150,24150,24150,0
20230904,185100,1679041950,24150,24150,24150,24150,0
20230904,185000,1679041950,24150,24150,24150,24150,0
20230904,184900,1679041950,24150,24150,24150,24150,0
20230904,184800,1679041950,24150,24150,24150,24150,0
20230904,184700,1679041950,24150,24150,24150,24150,0
20230904,184600,1679041950,24150,24150,24150,24150,0
20230904,184500,1679041950,24150,24150,24150,24150,0
20230904,184400,1679041950,24150,24150,24150,24150,0
20230904,184300,1679041950,24150,24150,24150,24150,0
20230904,184200,1679041950,24150,24150,24150,24150,0
20230904,184100,1679041950,24150,24150,24150,24150,1376
20230904,184000,1679041950,24150,24150,24150,24150,0
20230904,183900,1679041950,24150,24150,24150,24150,0
20230904,183800,1679041950,24150,24150,24150,24150,0
20230904,183700,1679041950,24150,24150,24150,24150,0
20230904,183600,1679041950,24150,24150,24150,24150,0
20230904,183500,1679041950,24150,24150,24150,24150,0
20230904,183400,1679041950,24150,24150,24150,24150,0
20230904,183300,1679041950,24150,24150,24150,24150,0
20230904,183200,1679041950,24150,24150,24150,24150,0
20230904,183100,1679041950,24150,24150,24150,24150,0
20230904,183000,1679041950,24150,24150,24150,24150,0
20230904,182900,1679041950,24150,24150,24150,24150,0
20230904,182800,1679041950,24150,24150,24150,24150,0
20230904,182700,1679041950,24150,24150,24150,24150,0
20230904,182600,1679041950,24150,24150,24150,24150,0
20230904,182500,1679041950,24150,24150,24150,24150,0
20230904,182400,1679041950,24150,24150,24150,24150,0
20230904,182300,1679041950,24150,24150,24150,24150,0
20230904,182200,1679041950,24150,24150,24150,24150,0
20230904,182100,1679041950,24150,24150,24150,24150,0
20230904,182000,1679041950,24150,24150,24150,24150,0
20230904,181900,1679041950,24150,24150,24150,24150,0
20230904,181800,1679041950,24150,24150,24150,24150,0
20230904,181700,1679041950,24150,24150,24150,24150,0
20230904,181600,1679041950,24150,24150,24150,24150,0
20230904,181500,1679041950,24150,24150,24150,24150,0
20230904,181400,1679041950,24150,24150,24150,24150,0
20230904,181300,1679041950,24150,24150,24150,24150,0
20230904,181200,1679041950,24150,24150,24150,24150,0
20230904,181100,1679041950,24150,24150,24150,24150,1376
20230904,181000,1679041950,24150,24150,24150,24150,0
20230904,180900,1679041950,24150,24150,24150,24150,0
20230904,180800,1679041950,24150,24150,24150,24150,0
20230904,180700,1679041950,24150,24150,24150,24150,0
20230904,180600,1679041950,24150,24150,24150,24150,0
20230904,180500,1679041950,24150,24150,24150,24150,0
20230904,180400,1679041950,24150,24150,24150,24150,0
20230904,180300,1679041950,24150,24150,24150,24150,0
20230904,180200,1679041950,24150,24150,24150,24150,0
20230904,180100,1679041950,24150,24150,24150,24150,0
20230904,180000,1679041950,24150,24150,24150,24150,0
20230904,175900,1679041950,24150,24150,24150,24150,0
20230904,175800,1679041950,24150,24150,24150,24150,0
20230904,175700,1679041950,24150,24150,24150,24150,0
20230904,175600,1679041950,24150,24150,24150,24150,0
20230904,175500,1679041950,24150,24150,24150,24150,0
20230904,175400,1679041950,24150,24150,24150,24150,0
20230904,175300,1679041950,24150,24150,24150,24150,0
20230904,175200,1679041950,24150,24150,24150,24150,0
20230904,175100,1679041950,24150,24150,24150,24150,0
20230904,175000,1679041950,24150,24150,24150,24150,0
20230904,174900,1679041950,24150,24150,24150,24150,0
20230904,174800,1679041950,24150,24150,24150,24150,0
20230904,174700,1679041950,24150,24150,24150,24150,0
20230904,174600,1679041950,24150,24150,24150,24150,0
20230904,174500,1679041950,24150,24150,24150,24150,0
20230904,174400,1679041950,24150,24150,24150,24150,0
20230904,174300,1679041950,24150,24150,24150,24150,0
20230904,174200,1679041950,24150,24150,24150,24150,0
20230904,174100,1679041950,24150,24150,24150,24150,1376
20230904,174000,1679041950,24150,24150,24150,24150,0
20230904,173900,1679041950,24150,24150,24150,24150,0
20230904,173800,1679041950,24150,24150,24150,24150,0
20230904,173700,1679041950,24150,24150,24150,24150,0
20230904,173600,1679041950,24150,24150,24150,24150,0
20230904,173500,1679041950,24150,24150,24150,24150,0
20230904,173400,1679041950,24150,24150,24150,24150,0
20230904,173300,1679041950,24150,24150,24150,24150,0
20230904,173200,1679041950,24150,24150,24150,24150,0
20230904,173100,1679041950,24150,24150,24150,24150,0
20230904,173000,1679041950,24150,24150,24150,24150,0
20230904,172900,1679041950,24150,24150,24150,24150,0
20230904,172800,1679041950,24150,24150,24150,24150,0
20230904,172700,1679041950,24150,24150,24150,24150,0
20230904,172600,1679041950,24150,24150,24150,24150,0
20230904,172500,1679041950,24150,24150,24150,24150,0
20230904,172400,1679041950,24150,24150,24150,24150,0
20230904,172300,1679041950,24150,24150,24150,24150,0
20230904,172200,1679041950,24150,24150,24150,24150,0
20230904,172100,1679041950,24150,24150,24150,24150,0
20230904,172000,1679041950,24150,24150,24150,24150,0
20230904,171900,1679041950,24150,24150,24150,24150,0
20230904,171800,1679041950,24150,24150,24150,24150,0
20230904,171700,1679041950,24150,24150,24150,24150,0
20230904,171600,1679041950,24150,24150,24150,24150,0
20230904,171500,1679041950,24150,24150,24150,24150,0
20230904,171400,1679041950,24150,24150,24150,24150,0
20230904,171300,1679041950,24150,24150,24150,24150,0
20230904,171200,1679041950,24150,24150,24150,24150,0
20230904,171100,1679041950,24150,24150,24150,24150,1376
20230904,171000,1679041950,24150,24150,24150,24150,0
20230904,170900,1679041950,24150,24150,24150,24150,0
20230904,170800,1679041950,24150,24150,24150,24150,0
20230904,170700,1679041950,24150,24150,24150,24150,0
20230904,170600,1679041950,24150,24150,24150,24150,0
20230904,170500,1679041950,24150,24150,24150,24150,0
20230904,170400,1679041950,24150,24150,24150,24150,0
20230904,170300,1679041950,24150,24150,24150,24150,0
20230904,170200,1679041950,24150,24150,24150,24150,0
20230904,170100,1679041950,24150,24150,24150,24150,0
20230904,170000,1679041950,24150,24150,24150,24150,0
20230904,165900,1679041950,24150,24150,24150,24150,0
20230904,165800,1679041950,24150,24150,24150,24150,0
20230904,165700,1679041950,24150,24150,24150,24150,0
20230904,165600,1679041950,24150,24150,24150,24150,0
20230904,165500,1679041950,24150,24150,24150,24150,0
20230904,165400,1679041950,24150,24150,24150,24150,0
20230904,165300,1679041950,24150,24150,24150,24150,0
20230904,165200,1679041950,24150,24150,24150,24150,0
20230904,165100,1679041950,24150,24150,24150,24150,0
20230904,165000,1679041950,24150,24150,24150,24150,0
20230904,164900,1679041950,24150,24150,24150,24150,0
20230904,164800,1679041950,24150,24150,24150,24150,0
20230904,164700,1679041950,24150,24150,24150,24150,0
20230904,164600,1679041950,24150,24150,24150,24150,0
20230904,164500,1679041950,24150,24150,24150,24150,0
20230904,164400,1679041950,24150,24150,24150,24150,0
20230904,164300,1679041950,24150,24150,24150,24150,0
20230904,164200,1679041950,24150,24150,24150,24150,0
20230904,164100,1679041950,24150,24150,24150,24150,1376
20230904,164000,1679041950,24150,24150,24150,24150,0
20230904,163900,1679041950,24150,24150,24150,24150,0
20230904,163800,1679041950,24150,24150,24150,24150,0
20230904,163700,1679041950,24150,24150,24150,24150,0
20230904,163600,1679041950,24150,24150,24150,24150,0
20230904,163500,1679041950,24150,24150,24150,24150,0
20230904,163400,1679041950,24150,24150,24150,24150,0
20230904,163300,1679041950,24150,24150,24150,24150,0
20230904,163200,1679041950,24150,24150,24150,24150,0
20230904,163100,1679041950,24150,24150,24150,24150,0
20230904,163000,1679041950,24150,24150,24150,24150,0
20230904,162900,1679041950,24150,24150,24150,24150,0
20230904,162800,1679041950,24150,24150,24150,24150,0
20230904,162700,1679041950,24150,24150,24150,24150,0
20230904,162600,1679041950,24150,24150,24150,24150,0
20230904,162500,1679041950,24150,24150,24150,24150,0
20230904,162400,1679041950,24150,24150,24150,24150,0
20230904,162300,1679041950,24150,24150,24150,24150,0
20230904,162200,1679041950,24150,24150,24150,24150,0
20230904,162100,1679041950,24150,24150,24150,24150,0
20230904,162000,1679041950,24150,24150,24150,24150,0
20230904,161900,1679041950,24150,24150,24150,24150,0
20230904,161800,1679041950,24150,24150,24150,24150,0
20230904,161700,1679041950,24150,24150,24150,24150,0
20230904,161600,1679041950,24150,24150,24150,24150,0
20230904,161500,1679041950,24150,24150,24150,24150,0
20230904,161400,1679041950,24150,24150,24150,24150,0
20230904,161300,1679041950,24150,24150,24150,24150,0
20230904,161200,1679041950,24150,24150,24150,24150,0
20230904,161100,1679041950,24150,24150,24150,24150,1376
20230904,161000,1679041950,24150,24150,24150,24150,0
20230904,160900,1679041950,24150,24150,24150,24150,0
20230904,160800,1679041950,24150,24150,24150,24150,0
20230904,160700,1679041950,24150,24150,24150,24150,0
20230904,160600,1679041950,24150,24150,24150,24150,0
20230904,160500,1679041950,24150,24150,24150,24150,0
20230904,160400,1679041950,24150,24150,24150,24150,0
20230904,160300,1679041950,24150,24150,24150,24150,0
20230904,160200,1679041950,24150,24150,24150,24150,0
20230904,160100,1679041950,24150,24150,24150,24150,0
20230904,160000,1679041950,24150,24150,24150,24150,0
20230904,155900,1679041950,24150,24150,24150,24150,0
20230904,155800,1679041950,24150,24150,24150,24150,0
20230904,155700,1679041950,24150,24150,24150,24150,0
20230904,155600,1679041950,24150,24150,24150,24150,0
20230904,155500,1679041950,24150,24150,24150,24150,0
20230904,155400,1679041950,24150,24150,24150,24150,0
20230904,155300,1679041950,24150,24150,24150,24150,0
20230904,155200,1679041950,24150,24150,24150,24150,0
20230904,155100,1679041950,24150,24150,24150,24150,0
20230904,155000,1679041950,24150,24150,24150,24150,0
20230904,154900,1679041950,24150,24150,24150,24150,0
20230904,154800,1679041950,24150,24150,24150,24150,0
20230904,154700,1679041950,24150,24150,24150,24150,0
20230904,154600,1679041950,24150,24150,24150,24150,0
20230904,154500,1679041950,24150,24150,24150,24150,0
20230904,154400,1679041950,24150,24150,24150,24150,0
20230904,154300,1679041950,24150,24150,24150,24150,0
20230904,154200,1679041950,24150,24150,24150,24150,0
20230904,154100,1679041950,24150,24150,24150,24150,1376
20230904,154000,1679041950,24150,24150,24150,24150,0
20230904,153900,1679041950,24150,24150,24150,24150,0
20230904,153800,1679041950,24150,24150,24150,24150,0
20230904,153700,1679041950,24150,24150,24150,24150,0
20230904,153600,1679041950,24150,24150,24150,24150,0
20230904,153500,1679041950,24150,24150,24150,24150,0
20230904,153400,1679041950,24150,24150,24150,24150,0
20230904,153300,1679041950,24150,24150,24150,24150,0
20230904,153200,1679041950,24150,24150,24150,24150,0
20230904,153100,1679041950,24150,24150,24150,24150,0
20230904,153000,1679041950,24150,24150,24150,24150,1376
20230904,152900,1645811550,24150,24150,24150,24150,0
20230904,152800,1645811550,24150,24150,24150,24150,0
20230904,152700,1645811550,24150,24150,24150,24150,0
20230904,152600,1645811550,24150,24150,24150,24150,0
20230904,152500,1645811550,24150,24150,24150,24150,0
20230904,152400,1645811550,24150,24150,24150,24150,0
20230904,152300,1645811550,24150,24150,24150,24150,0
20230904,152200,1645811550,24150,24150,24150,24150,0
20230904,152100,1645811550,24150,24150,24150,24150,0
20230904,152000,1645811550,24150,24150,24150,24150,0
20230904,151900,1645811550,24150,24100,24150,24100,174
20230904,151800,1641609550,24150,24150,24150,24150,83
20230904,151700,1639605100,24150,24150,24150,24150,16
20230904,151600,1639218700,24150,24150,24150,24100,115
20230904,151500,1636445600,24150,24150,24150,24100,93
20230904,151400,1634203650,24100,24150,24150,24100,52
20230904,151300,1632950350,24150,24150,24150,24100,17
20230904,151200,1632540000,24150,24100,24150,24100,11
20230904,151100,1632274400,24100,24100,24100,24100,21
20230904,151000,1631768300,24150,24100,24150,24100,93
20230904,150900,1629523300,24150,24150,24150,24150,5
20230904,150800,1629402550,24150,24150,24150,24150,0
20230904,150700,1629402550,24150,24150,24150,24150,75
20230904,150600,1627591300,24150,24150,24150,24150,0
20230904,150500,1627591300,24150,24150,24150,24150,0
20230904,150400,1627591300,24150,24150,24150,24150,1
20230904,150300,1627567150,24150,24150,24150,24150,27
20230904,150200,1626915100,24150,24150,24150,24150,0
20230904,150100,1626915100,24150,24150,24150,24150,0
20230904,150000,1626915100,24150,24150,24150,24150,45
20230904,145900,1625828350,24150,24100,24150,24100,43
20230904,145800,1624790000,24150,24150,24150,24150,15
20230904,145700,1624427750,24100,24100,24100,24100,0
20230904,145600,1624427750,24100,24150,24150,24100,21
20230904,145500,1623920700,24150,24150,24150,24150,0
20230904,145400,1623920700,24150,24150,24150,24150,50
20230904,145300,1622713200,24150,24150,24150,24150,0
20230904,145200,1622713200,24150,24150,24150,24150,1
20230904,145100,1622689050,24100,24100,24100,24100,37
20230904,145000,1621797350,24100,24100,24150,24100,263
20230904,144900,1615456650,24100,24100,24100,24100,0
20230904,144800,1615456650,24100,24100,24100,24100,25
20230904,144700,1614854150,24100,24100,24100,24100,133
20230904,144600,1611648850,24100,24100,24100,24100,86
20230904,144500,1609576250,24100,24100,24100,24100,41
20230904,144400,1608588150,24050,24100,24150,24050,23
20230904,144300,1608033300,24100,24100,24100,24100,0
20230904,144200,1608033300,24100,24100,24100,24100,19
20230904,144100,1607575400,24100,24100,24100,24100,0
20230904,144000,1607575400,24100,24100,24100,24100,0
20230904,143900,1607575400,24100,24100,24100,24100,16
20230904,143800,1607189800,24100,24100,24100,24100,1
20230904,143700,1607165700,24100,24100,24100,24100,67
20230904,143600,1605551000,24100,24100,24100,24100,73
20230904,143500,1603791700,24150,24150,24150,24150,19
20230904,143400,1603332850,24100,24050,24100,24050,147
20230904,143300,1599792650,24100,24100,24100,24100,10
20230904,143200,1599551650,24050,24100,24100,24050,104
20230904,143100,1597050250,24050,24050,24050,24050,100
20230904,143000,1594645250,24100,24100,24100,24100,0
20230904,142900,1594645250,24100,24050,24100,24050,170
20230904,142800,1590551750,24050,24050,24050,24050,12
20230904,142700,1590263150,24100,24100,24100,24100,3
20230904,142600,1590190850,24100,24100,24100,24100,2
20230904,142500,1590142650,24100,24100,24100,24100,110
20230904,142400,1587491650,24100,24100,24100,24100,7
20230904,142300,1587322950,24100,24100,24100,24100,205
20230904,142200,1582382450,24100,24100,24100,24100,0
20230904,142100,1582382450,24100,24100,24100,24100,28
20230904,142000,1581707650,24100,24100,24100,24100,0
20230904,141900,1581707650,24100,24100,24100,24100,3
20230904,141800,1581635350,24100,24100,24100,24100,0
20230904,141700,1581635350,24100,24100,24150,24100,103
20230904,141600,1579152900,24150,24150,24150,24150,1
20230904,141500,1579128750,24100,24100,24100,24100,39
20230904,141400,1578188850,24050,24050,24050,24050,0
20230904,141300,1578188850,24050,24100,24100,24050,11
20230904,141200,1577923800,24050,24050,24050,24050,17
20230904,141100,1577514950,24000,24050,24050,24000,16
20230904,141000,1577130200,24050,24100,24100,24050,55
20230904,140900,1575806800,24050,24050,24050,24050,19
20230904,140800,1575349850,24050,24050,24050,24050,100
20230904,140700,1572944850,24100,24100,24100,24100,0
20230904,140600,1572944850,24100,24050,24100,24000,1054
20230904,140500,1547595900,24100,24100,24100,24100,20
20230904,140400,1547113900,24100,24100,24100,24100,47
20230904,140300,1545981200,24100,24100,24100,24050,21
20230904,140200,1545475150,24050,24050,24050,24050,0
20230904,140100,1545475150,24050,24050,24050,24050,0
20230904,140000,1545475150,24050,24050,24050,24050,11
20230904,135900,1545210600,24050,24100,24100,24050,50
20230904,135800,1544007000,24100,24150,24150,24100,12
20230904,135700,1543717750,24100,24100,24100,24100,794
20230904,135600,1524582350,24050,24050,24100,24050,56
20230904,135500,1523234550,24050,24100,24100,24050,13
20230904,135400,1522921800,24050,24050,24050,24050,71
20230904,135300,1521214250,24050,24050,24050,24050,18
20230904,135200,1520781350,24100,24100,24100,24050,63
20230904,135100,1519263600,24050,24050,24050,24050,11
20230904,135000,1518999050,24100,24150,24150,24100,36
20230904,134900,1518131400,24100,24150,24150,24100,12
20230904,134800,1517842150,24150,24100,24150,24100,12
20230904,134700,1517552900,24100,24100,24100,24100,31
20230904,134600,1516805800,24100,24100,24100,24100,126
20230904,134500,1513769200,24100,24100,24100,24100,83
20230904,134400,1511768900,24100,24100,24100,24100,36
20230904,134300,1510901300,24100,24100,24100,24100,12
20230904,134200,1510612100,24150,24100,24150,24100,55
20230904,134100,1509284400,24100,24100,24100,24100,50
20230904,134000,1508079400,24100,24100,24100,24100,11
20230904,133900,1507814300,24100,24100,24100,24100,12
20230904,133800,1507525100,24100,24100,24100,24100,36
20230904,133700,1506657500,24100,24050,24100,24050,448
20230904,133600,1495873050,24100,24050,24100,24050,143
20230904,133500,1492427450,24100,24150,24150,24100,1416
20230904,133400,1458282700,24150,24150,24150,24150,11
20230904,133300,1458017050,24200,24200,24200,24200,100
20230904,133200,1455597050,24250,24200,24250,24200,98
20230904,133100,1453224050,24200,24150,24200,24150,30
20230904,133000,1452498600,24150,24150,24150,24150,36
20230904,132900,1451629200,24200,24100,24200,24100,354
20230904,132800,1443079550,24100,24150,24150,24100,161
20230904,132700,1439191950,24100,24050,24100,24050,1000
20230904,132600,1415097200,24050,24000,24050,24000,19
20230904,132500,1414640800,24000,24000,24000,24000,11
20230904,132400,1414376800,24000,24000,24000,24000,36
20230904,132300,1413512800,24050,24050,24050,24050,23
20230904,132200,1412959650,24000,24050,24050,24000,153
20230904,132100,1409282200,24050,24000,24050,24000,16
20230904,132000,1408897950,24050,24050,24050,24050,59
20230904,131900,1407479000,24050,24050,24050,24050,24
20230904,131800,1406901800,24050,24050,24050,24050,40
20230904,131700,1405939800,24050,24050,24050,24050,33
20230904,131600,1405146150,24100,24050,24100,24000,54
20230904,131500,1403848750,24050,24050,24050,24050,42
20230904,131400,1402838650,24050,24050,24100,24050,180
20230904,131300,1398509400,24050,24050,24050,24050,22
20230904,131200,1397980300,24050,24050,24050,24000,79
20230904,131100,1396080900,24000,24000,24000,24000,11
20230904,131000,1395816900,24050,24050,24050,24050,12
20230904,130900,1395528300,24050,24050,24050,24050,62
20230904,130800,1394037200,24050,24000,24050,24000,16
20230904,130700,1393652950,24000,24050,24050,24000,135
20230904,130600,1390411750,24050,24050,24100,24050,22
20230904,130500,1389882600,24050,24050,24050,24050,51
20230904,130400,1388656050,24050,24000,24050,24000,92
20230904,130300,1386445250,24050,24100,24100,24050,601
20230904,130200,1371976100,24050,24100,24100,24050,863
20230904,130100,1351198350,24050,24050,24050,24050,63
20230904,130000,1349683200,24050,24050,24050,24050,2
20230904,125900,1349635100,24050,24050,24050,24050,4
20230904,125800,1349538900,24050,24050,24050,24050,75
20230904,125700,1347735150,24050,24050,24050,24050,47
20230904,125600,1346604800,24050,24050,24050,24050,20
20230904,125500,1346123800,24050,24050,24050,24050,256
20230904,125400,1339967000,24050,24050,24050,24050,108
20230904,125300,1337369600,24100,24100,24100,24100,12
20230904,125200,1337080400,24100,24100,24100,24100,40
20230904,125100,1336116400,24100,24100,24100,24100,20
20230904,125000,1335634400,24100,24100,24100,24100,4
20230904,124900,1335538000,24050,24100,24100,24050,66
20230904,124800,1333948650,24050,24050,24050,24050,0
20230904,124700,1333948650,24050,24050,24050,24050,0
20230904,124600,1333948650,24050,24050,24050,24050,26
20230904,124500,1333323350,24050,24050,24050,24050,14
20230904,124400,1332986650,24050,24050,24050,24050,50
20230904,124300,1331784150,24050,24050,24050,24050,5
20230904,124200,1331663900,24050,24050,24050,24050,0
20230904,124100,1331663900,24050,24100,24100,24050,73
20230904,124000,1329905850,24100,24050,24100,24050,132
20230904,123900,1326730750,24050,24050,24050,24050,119
20230904,123800,1323868800,24050,24050,24050,24050,967
20230904,123700,1300612450,24050,24050,24050,24050,0
20230904,123600,1300612450,24050,24050,24050,24050,3
20230904,123500,1300540300,24050,24100,24100,24050,2
20230904,123400,1300492150,24050,24100,24100,24050,6
20230904,123300,1300347600,24100,24100,24100,24100,40
20230904,123200,1299383600,24100,24100,24100,24100,0
20230904,123100,1299383600,24100,24100,24100,24100,0
20230904,123000,1299383600,24100,24100,24100,24100,3
20230904,122900,1299311300,24100,24100,24100,24100,0
20230904,122800,1299311300,24100,24100,24100,24100,0
20230904,122700,1299311300,24100,24100,24100,24100,0
20230904,122600,1299311300,24100,24100,24100,24100,1030
20230904,122500,1274488300,24100,24100,24100,24100,0
20230904,122400,1274488300,24100,24100,24100,24100,3
20230904,122300,1274416000,24100,24100,24100,24100,0
20230904,122200,1274416000,24100,24100,24100,24100,2
20230904,122100,1274367800,24050,24050,24050,24050,54
20230904,122000,1273069100,24000,24000,24000,24000,25
20230904,121900,1272469100,24000,24050,24050,24000,210
20230904,121800,1267428550,24050,24050,24050,24050,56
20230904,121700,1266081750,24050,24050,24050,24050,219
20230904,121600,1260814800,24000,24000,24000,24000,3
20230904,121500,1260742800,24000,24050,24050,24000,105
20230904,121400,1258217800,24050,24050,24050,24050,26
20230904,121300,1257592500,24050,24050,24050,24050,1
20230904,121200,1257568450,24050,24050,24050,24000,200
20230904,121100,1252759700,24000,24000,24000,24000,14
20230904,121000,1252423700,24000,24000,24000,24000,588
20230904,120900,1238311700,24000,24000,24000,24000,51
20230904,120800,1237087700,24000,24000,24000,24000,50
20230904,120700,1235887700,24000,24000,24000,24000,0
20230904,120600,1235887700,24000,24000,24000,24000,119
20230904,120500,1233031700,24000,24000,24000,24000,0
20230904,120400,1233031700,24000,24050,24050,24000,1140
20230904,120300,1205670200,24050,24050,24100,24050,254
20230904,120200,1199561150,24050,24050,24050,24050,120
20230904,120100,1196675150,24050,24050,24050,24050,2
20230904,120000,1196627050,24000,24050,24050,24000,66
20230904,115900,1195041000,24050,24050,24050,24050,102
20230904,115800,1192587900,24050,24050,24050,24050,100
20230904,115700,1190182900,24000,24000,24000,24000,50
20230904,115600,1188982900,24000,24000,24000,24000,0
20230904,115500,1188982900,24000,24000,24000,24000,321
20230904,115400,1181278900,24050,24050,24050,24050,10
20230904,115300,1181038400,24050,24050,24050,24050,6
20230904,115200,1180894100,24000,24000,24000,24000,25
20230904,115100,1180294100,24050,24050,24050,24050,50
20230904,115000,1179091600,24050,24050,24050,24050,13
20230904,114900,1178778950,24050,24000,24050,24000,36
20230904,114800,1177914400,24050,24050,24050,24050,3
20230904,114700,1177842250,24000,24000,24000,24000,56
20230904,114600,1176498250,24050,24000,24050,24000,29
20230904,114500,1175802050,24050,24050,24050,24000,27
20230904,114400,1175152750,24050,24050,24050,24050,52
20230904,114300,1173902150,24050,24050,24050,24050,51
20230904,114200,1172675600,24050,24050,24050,24050,63
20230904,114100,1171160450,24050,24050,24050,24050,1
20230904,114000,1171136400,24000,24050,24050,24000,40
20230904,113900,1170175650,24000,24000,24000,24000,0
20230904,113800,1170175650,24000,24000,24000,24000,0
20230904,113700,1170175650,24000,24000,24000,24000,25
20230904,113600,1169575650,24050,24000,24050,24000,15
20230904,113500,1169215450,24000,24000,24000,24000,0
20230904,113400,1169215450,24000,24050,24050,24000,60
20230904,113300,1167774700,24050,24050,24050,24050,0
20230904,113200,1167774700,24050,24050,24050,24050,111
20230904,113100,1165105150,24000,24000,24000,24000,25
20230904,113000,1164505150,24050,24050,24050,24050,0
20230904,112900,1164505150,24050,24050,24050,24050,15
20230904,112800,1164144400,24050,24050,24050,24050,0
20230904,112700,1164144400,24050,24050,24050,24050,4
20230904,112600,1164048200,24050,24050,24050,24050,0
20230904,112500,1164048200,24050,24050,24050,24050,0
20230904,112400,1164048200,24050,24050,24050,24050,10
20230904,112300,1163807700,24050,24050,24050,24050,10
20230904,112200,1163567200,24050,24050,24050,24050,0
20230904,112100,1163567200,24050,24050,24050,24050,89
20230904,112000,1161426750,24050,24050,24050,24050,262
20230904,111900,1155125650,24050,24050,24050,24050,0
20230904,111800,1155125650,24050,24050,24050,24050,20
20230904,111700,1154644650,24050,24050,24050,24050,69
20230904,111600,1152985200,24050,24050,24050,24050,0
20230904,111500,1152985200,24050,24050,24050,24050,30
20230904,111400,1152263700,24050,24050,24050,24050,25
20230904,111300,1151662450,24050,24050,24050,24050,279
20230904,111200,1144952500,24000,24000,24000,24000,0
20230904,111100,1144952500,24000,24050,24050,24000,168
20230904,111000,1140913350,24050,24050,24050,24050,551
20230904,110900,1127661800,24050,24050,24050,24050,38
20230904,110800,1126747900,24100,24100,24100,24100,11
20230904,110700,1126482800,24100,24100,24100,24100,30
20230904,110600,1125759800,24050,24050,24050,24050,50
20230904,110500,1124557300,24050,24100,24100,24050,58
20230904,110400,1123162000,24050,24050,24050,24050,46
20230904,110300,1122055700,24050,24100,24100,24050,74
20230904,110200,1120275500,24100,24100,24100,24100,1
20230904,110100,1120251400,24050,24100,24100,24050,154
20230904,110000,1116544000,24050,24050,24050,24050,25
20230904,105900,1115942750,24050,24100,24100,24050,90
20230904,105800,1113777750,24050,24050,24050,24050,18
20230904,105700,1113344850,24050,24050,24050,24050,38
20230904,105600,1112430950,24100,24100,24100,24100,1
20230904,105500,1112406850,24100,24100,24100,24050,12
20230904,105400,1112117700,24050,24050,24050,24000,913
20230904,105300,1090161300,24050,24050,24050,24050,101
20230904,105200,1087732250,24050,24050,24050,24050,12
20230904,105100,1087443650,24050,24050,24050,24050,29
20230904,105000,1086746200,24050,24050,24050,24050,18
20230904,104900,1086313300,24050,24000,24050,24000,68
20230904,104800,1084680300,24000,24050,24050,24000,66
20230904,104700,1083095800,24050,24050,24050,24050,109
20230904,104600,1080474350,24050,24050,24050,24050,10
20230904,104500,1080233850,24050,24050,24050,24050,10
20230904,104400,1079993350,24050,24050,24050,24050,3
20230904,104300,1079921200,24000,24000,24000,24000,55
20230904,104200,1078601200,24000,24050,24050,24000,72
20230904,104100,1076873150,24000,24000,24000,24000,5
20230904,104000,1076753150,24050,24000,24050,24000,129
20230904,103900,1073656950,24050,24050,24050,24050,10
20230904,103800,1073416450,24050,24050,24050,24050,92
20230904,103700,1071203850,24100,24100,24100,24100,64
20230904,103600,1069661450,24100,24100,24100,24100,257
20230904,103500,1063467750,24100,24050,24100,24050,1668
20230904,103400,1023320350,24050,24000,24050,24000,186
20230904,103300,1018856300,24000,24050,24050,24000,108
20230904,103200,1016263050,24050,24050,24050,24050,90
20230904,103100,1014098550,24050,24100,24100,24050,3201
20230904,103000,936961100,24150,24150,24150,24150,0
20230904,102900,936961100,24150,24150,24150,24100,55
20230904,102800,935633350,24150,24150,24200,24150,1594
20230904,102700,897125800,24150,24150,24150,24100,114
20230904,102600,894377350,24150,24150,24150,24150,1
20230904,102500,894353200,24100,24100,24100,24100,25
20230904,102400,893750700,24150,24150,24150,24150,22
20230904,102300,893219400,24100,24100,24100,24100,55
20230904,102200,891893900,24100,24100,24150,24100,322
20230904,102100,884128100,24150,24150,24150,24150,11
20230904,102000,883862450,24100,24100,24100,24100,56
20230904,101900,882512850,24100,24100,24100,24100,50
20230904,101800,881307850,24100,24100,24100,24100,10
20230904,101700,881066850,24100,24100,24100,24100,0
20230904,101600,881066850,24100,24150,24150,24100,263
20230904,101500,874716650,24150,24150,24150,24150,9
20230904,101400,874499300,24150,24150,24150,24150,205
20230904,101300,869548550,24200,24200,24200,24200,13
20230904,101200,869233950,24150,24150,24150,24150,2
20230904,101100,869185650,24150,24150,24150,24150,30
20230904,101000,868461150,24200,24300,24300,24200,1286
20230904,100900,837231550,24300,24300,24350,24300,322
20230904,100800,829406450,24350,24400,24400,24350,231
20230904,100700,823781450,24400,24400,24400,24350,286
20230904,100600,816808800,24400,24400,24400,24400,31
20230904,100500,816052400,24400,24400,24400,24350,252
20230904,100400,809914350,24350,24250,24400,24050,19662
20230904,100300,334779650,24250,24300,24300,24250,30
20230904,100200,334051650,24300,24300,24300,24300,100
20230904,100100,331621650,24300,24250,24300,24250,108
20230904,100000,329002150,24250,24250,24300,24250,581
20230904,095900,314910050,24250,24200,24250,24200,220
20230904,095800,309583850,24200,24200,24200,24200,168
20230904,095700,305518250,24200,24250,24250,24200,121
20230904,095600,302587550,24250,24250,24250,24250,10
20230904,095500,302345050,24250,24250,24250,24250,111
20230904,095400,299653300,24200,24150,24200,24150,403
20230904,095300,289900950,24150,24150,24150,24100,902
20230904,095200,268140850,24200,24150,24200,24150,105
20230904,095100,265604850,24200,24150,24200,24150,39
20230904,095000,264662300,24200,24200,24200,24150,131
20230904,094900,261493450,24150,24150,24150,24150,191
20230904,094800,256880800,24150,24250,24250,24150,356
20230904,094700,248268100,24250,24150,24250,24150,366
20230904,094600,239408850,24150,24200,24200,24150,19
20230904,094500,238949500,24200,24200,24200,24200,59
20230904,094400,237521700,24250,24250,24250,24200,43
20230904,094300,236479350,24250,24250,24250,24250,19
20230904,094200,236018600,24250,24250,24250,24250,52
20230904,094100,234757600,24250,24250,24250,24250,0
20230904,094000,234757600,24250,24200,24250,24200,47
20230904,093900,233620150,24200,24200,24200,24200,75
20230904,093800,231805150,24200,24200,24250,24150,442
20230904,093700,221111700,24250,24250,24250,24200,295
20230904,093600,213959050,24250,24200,24250,24200,204
20230904,093500,209013300,24200,24200,24250,24200,155
20230904,093400,205257100,24200,24200,24200,24200,59
20230904,093300,203829300,24250,24250,24250,24200,7
20230904,093200,203659650,24250,24200,24250,24200,100
20230904,093100,201239100,24200,24150,24200,24100,435
20230904,093000,190731850,24150,24050,24150,24000,696
20230904,092900,173978800,24100,24100,24100,24100,30
20230904,092800,173255800,24100,24000,24100,24000,1105
20230904,092700,146698850,24000,24000,24000,24000,26
20230904,092600,146074850,24000,24000,24000,24000,0
20230904,092500,146074850,24000,24000,24000,24000,25
20230904,092400,145474850,24000,24050,24050,24000,53
20230904,092300,144200950,24050,23950,24050,23950,471
20230904,092200,132894000,23900,23950,24000,23900,329
20230904,092100,125010700,23900,24000,24000,23900,196
20230904,092000,120313100,24000,24000,24050,23950,233
20230904,091900,114719350,24000,24000,24000,24000,57
20230904,091800,113351350,24000,24000,24000,24000,61
20230904,091700,111887350,24050,24050,24050,24050,58
20230904,091600,110492450,24050,24050,24050,24050,47
20230904,091500,109362100,24050,24000,24050,24000,17
20230904,091400,108953850,24000,24000,24000,24000,125
20230904,091300,105953850,24000,24050,24050,24000,47
20230904,091200,104825600,24050,24050,24050,24050,163
20230904,091100,100905450,24050,24050,24050,24050,190
20230904,091000,96335950,24100,24100,24100,24100,22
20230904,090900,95805750,24100,24100,24100,24100,0
20230904,090800,95805750,24100,24100,24150,24100,178
20230904,090700,91513200,24050,23900,24050,23900,1089
20230904,090600,65423800,23900,23850,23900,23850,179
20230904,090500,61146250,23850,23850,23850,23850,20
20230904,090400,60669250,23850,23950,23950,23800,611
20230904,090300,46097250,23900,23900,23900,23900,555
20230904,090200,32832750,23900,23950,23950,23900,100
20230904,090100,30439850,23950,24100,24100,23950,939
20230904,090000,7890650,24150,24300,24300,24150,326