KissMeData/044490/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191500,1929831300,20000,20000,20000,20000,1122
20230920,191400,1929831300,20000,20000,20000,20000,0
20230920,191300,1929831300,20000,20000,20000,20000,0
20230920,191200,1929831300,20000,20000,20000,20000,0
20230920,191100,1929831300,20000,20000,20000,20000,0
20230920,191000,1929831300,20000,20000,20000,20000,0
20230920,190900,1929831300,20000,20000,20000,20000,0
20230920,190800,1929831300,20000,20000,20000,20000,0
20230920,190700,1929831300,20000,20000,20000,20000,0
20230920,190600,1929831300,20000,20000,20000,20000,0
20230920,190500,1929831300,20000,20000,20000,20000,0
20230920,190400,1929831300,20000,20000,20000,20000,0
20230920,190300,1929831300,20000,20000,20000,20000,0
20230920,190200,1929831300,20000,20000,20000,20000,0
20230920,190100,1929831300,20000,20000,20000,20000,0
20230920,190000,1929831300,20000,20000,20000,20000,0
20230920,185900,1929831300,20000,20000,20000,20000,0
20230920,185800,1929831300,20000,20000,20000,20000,0
20230920,185700,1929831300,20000,20000,20000,20000,0
20230920,185600,1929831300,20000,20000,20000,20000,0
20230920,185500,1929831300,20000,20000,20000,20000,0
20230920,185400,1929831300,20000,20000,20000,20000,0
20230920,185300,1929831300,20000,20000,20000,20000,0
20230920,185200,1929831300,20000,20000,20000,20000,0
20230920,185100,1929831300,20000,20000,20000,20000,0
20230920,185000,1929831300,20000,20000,20000,20000,0
20230920,184900,1929831300,20000,20000,20000,20000,0
20230920,184800,1929831300,20000,20000,20000,20000,0
20230920,184700,1929831300,20000,20000,20000,20000,0
20230920,184600,1929831300,20000,20000,20000,20000,0
20230920,184500,1929831300,20000,20000,20000,20000,1122
20230920,184400,1929831300,20000,20000,20000,20000,0
20230920,184300,1929831300,20000,20000,20000,20000,0
20230920,184200,1929831300,20000,20000,20000,20000,0
20230920,184100,1929831300,20000,20000,20000,20000,0
20230920,184000,1929831300,20000,20000,20000,20000,0
20230920,183900,1929831300,20000,20000,20000,20000,0
20230920,183800,1929831300,20000,20000,20000,20000,0
20230920,183700,1929831300,20000,20000,20000,20000,0
20230920,183600,1929831300,20000,20000,20000,20000,0
20230920,183500,1929831300,20000,20000,20000,20000,0
20230920,183400,1929831300,20000,20000,20000,20000,0
20230920,183300,1929831300,20000,20000,20000,20000,0
20230920,183200,1929831300,20000,20000,20000,20000,0
20230920,183100,1929831300,20000,20000,20000,20000,0
20230920,183000,1929831300,20000,20000,20000,20000,0
20230920,182900,1929831300,20000,20000,20000,20000,0
20230920,182800,1929831300,20000,20000,20000,20000,0
20230920,182700,1929831300,20000,20000,20000,20000,0
20230920,182600,1929831300,20000,20000,20000,20000,0
20230920,182500,1929831300,20000,20000,20000,20000,0
20230920,182400,1929831300,20000,20000,20000,20000,0
20230920,182300,1929831300,20000,20000,20000,20000,0
20230920,182200,1929831300,20000,20000,20000,20000,0
20230920,182100,1929831300,20000,20000,20000,20000,0
20230920,182000,1929831300,20000,20000,20000,20000,0
20230920,181900,1929831300,20000,20000,20000,20000,0
20230920,181800,1929831300,20000,20000,20000,20000,0
20230920,181700,1929831300,20000,20000,20000,20000,0
20230920,181600,1929831300,20000,20000,20000,20000,0
20230920,181500,1929831300,20000,20000,20000,20000,1122
20230920,181400,1929831300,20000,20000,20000,20000,0
20230920,181300,1929831300,20000,20000,20000,20000,0
20230920,181200,1929831300,20000,20000,20000,20000,0
20230920,181100,1929831300,20000,20000,20000,20000,0
20230920,181000,1929831300,20000,20000,20000,20000,0
20230920,180900,1929831300,20000,20000,20000,20000,0
20230920,180800,1929831300,20000,20000,20000,20000,0
20230920,180700,1929831300,20000,20000,20000,20000,0
20230920,180600,1929831300,20000,20000,20000,20000,0
20230920,180500,1929831300,20000,20000,20000,20000,0
20230920,180400,1929831300,20000,20000,20000,20000,0
20230920,180300,1929831300,20000,20000,20000,20000,0
20230920,180200,1929831300,20000,20000,20000,20000,0
20230920,180100,1929831300,20000,20000,20000,20000,0
20230920,180000,1929831300,20000,20000,20000,20000,0
20230920,175900,1929831300,20000,20000,20000,20000,0
20230920,175800,1929831300,20000,20000,20000,20000,0
20230920,175700,1929831300,20000,20000,20000,20000,0
20230920,175600,1929831300,20000,20000,20000,20000,0
20230920,175500,1929831300,20000,20000,20000,20000,0
20230920,175400,1929831300,20000,20000,20000,20000,0
20230920,175300,1929831300,20000,20000,20000,20000,0
20230920,175200,1929831300,20000,20000,20000,20000,0
20230920,175100,1929831300,20000,20000,20000,20000,0
20230920,175000,1929831300,20000,20000,20000,20000,0
20230920,174900,1929831300,20000,20000,20000,20000,0
20230920,174800,1929831300,20000,20000,20000,20000,0
20230920,174700,1929831300,20000,20000,20000,20000,0
20230920,174600,1929831300,20000,20000,20000,20000,0
20230920,174500,1929831300,20000,20000,20000,20000,1122
20230920,174400,1929831300,20000,20000,20000,20000,0
20230920,174300,1929831300,20000,20000,20000,20000,0
20230920,174200,1929831300,20000,20000,20000,20000,0
20230920,174100,1929831300,20000,20000,20000,20000,0
20230920,174000,1929831300,20000,20000,20000,20000,0
20230920,173900,1929831300,20000,20000,20000,20000,0
20230920,173800,1929831300,20000,20000,20000,20000,0
20230920,173700,1929831300,20000,20000,20000,20000,0
20230920,173600,1929831300,20000,20000,20000,20000,0
20230920,173500,1929831300,20000,20000,20000,20000,0
20230920,173400,1929831300,20000,20000,20000,20000,0
20230920,173300,1929831300,20000,20000,20000,20000,0
20230920,173200,1929831300,20000,20000,20000,20000,0
20230920,173100,1929831300,20000,20000,20000,20000,0
20230920,173000,1929831300,20000,20000,20000,20000,0
20230920,172900,1929831300,20000,20000,20000,20000,0
20230920,172800,1929831300,20000,20000,20000,20000,0
20230920,172700,1929831300,20000,20000,20000,20000,0
20230920,172600,1929831300,20000,20000,20000,20000,0
20230920,172500,1929831300,20000,20000,20000,20000,0
20230920,172400,1929831300,20000,20000,20000,20000,0
20230920,172300,1929831300,20000,20000,20000,20000,0
20230920,172200,1929831300,20000,20000,20000,20000,0
20230920,172100,1929831300,20000,20000,20000,20000,0
20230920,172000,1929831300,20000,20000,20000,20000,0
20230920,171900,1929831300,20000,20000,20000,20000,0
20230920,171800,1929831300,20000,20000,20000,20000,0
20230920,171700,1929831300,20000,20000,20000,20000,0
20230920,171600,1929831300,20000,20000,20000,20000,0
20230920,171500,1929831300,20000,20000,20000,20000,1122
20230920,171400,1929831300,20000,20000,20000,20000,0
20230920,171300,1929831300,20000,20000,20000,20000,0
20230920,171200,1929831300,20000,20000,20000,20000,0
20230920,171100,1929831300,20000,20000,20000,20000,0
20230920,171000,1929831300,20000,20000,20000,20000,0
20230920,170900,1929831300,20000,20000,20000,20000,0
20230920,170800,1929831300,20000,20000,20000,20000,0
20230920,170700,1929831300,20000,20000,20000,20000,0
20230920,170600,1929831300,20000,20000,20000,20000,0
20230920,170500,1929831300,20000,20000,20000,20000,0
20230920,170400,1929831300,20000,20000,20000,20000,0
20230920,170300,1929831300,20000,20000,20000,20000,0
20230920,170200,1929831300,20000,20000,20000,20000,0
20230920,170100,1929831300,20000,20000,20000,20000,0
20230920,170000,1929831300,20000,20000,20000,20000,0
20230920,165900,1929831300,20000,20000,20000,20000,0
20230920,165800,1929831300,20000,20000,20000,20000,0
20230920,165700,1929831300,20000,20000,20000,20000,0
20230920,165600,1929831300,20000,20000,20000,20000,0
20230920,165500,1929831300,20000,20000,20000,20000,0
20230920,165400,1929831300,20000,20000,20000,20000,0
20230920,165300,1929831300,20000,20000,20000,20000,0
20230920,165200,1929831300,20000,20000,20000,20000,0
20230920,165100,1929831300,20000,20000,20000,20000,0
20230920,165000,1929831300,20000,20000,20000,20000,0
20230920,164900,1929831300,20000,20000,20000,20000,0
20230920,164800,1929831300,20000,20000,20000,20000,0
20230920,164700,1929831300,20000,20000,20000,20000,0
20230920,164600,1929831300,20000,20000,20000,20000,0
20230920,164500,1929831300,20000,20000,20000,20000,1122
20230920,164400,1929831300,20000,20000,20000,20000,0
20230920,164300,1929831300,20000,20000,20000,20000,0
20230920,164200,1929831300,20000,20000,20000,20000,0
20230920,164100,1929831300,20000,20000,20000,20000,0
20230920,164000,1929831300,20000,20000,20000,20000,0
20230920,163900,1929831300,20000,20000,20000,20000,0
20230920,163800,1929831300,20000,20000,20000,20000,0
20230920,163700,1929831300,20000,20000,20000,20000,0
20230920,163600,1929831300,20000,20000,20000,20000,0
20230920,163500,1929831300,20000,20000,20000,20000,0
20230920,163400,1929831300,20000,20000,20000,20000,0
20230920,163300,1929831300,20000,20000,20000,20000,0
20230920,163200,1929831300,20000,20000,20000,20000,0
20230920,163100,1929831300,20000,20000,20000,20000,0
20230920,163000,1929831300,20000,20000,20000,20000,0
20230920,162900,1929831300,20000,20000,20000,20000,0
20230920,162800,1929831300,20000,20000,20000,20000,0
20230920,162700,1929831300,20000,20000,20000,20000,0
20230920,162600,1929831300,20000,20000,20000,20000,0
20230920,162500,1929831300,20000,20000,20000,20000,0
20230920,162400,1929831300,20000,20000,20000,20000,0
20230920,162300,1929831300,20000,20000,20000,20000,0
20230920,162200,1929831300,20000,20000,20000,20000,0
20230920,162100,1929831300,20000,20000,20000,20000,0
20230920,162000,1929831300,20000,20000,20000,20000,0
20230920,161900,1929831300,20000,20000,20000,20000,0
20230920,161800,1929831300,20000,20000,20000,20000,0
20230920,161700,1929831300,20000,20000,20000,20000,0
20230920,161600,1929831300,20000,20000,20000,20000,0
20230920,161500,1929831300,20000,20000,20000,20000,1122
20230920,161400,1929831300,20000,20000,20000,20000,0
20230920,161300,1929831300,20000,20000,20000,20000,0
20230920,161200,1929831300,20000,20000,20000,20000,0
20230920,161100,1929831300,20000,20000,20000,20000,0
20230920,161000,1929831300,20000,20000,20000,20000,0
20230920,160900,1929831300,20000,20000,20000,20000,0
20230920,160800,1929831300,20000,20000,20000,20000,0
20230920,160700,1929831300,20000,20000,20000,20000,0
20230920,160600,1929831300,20000,20000,20000,20000,0
20230920,160500,1929831300,20000,20000,20000,20000,0
20230920,160400,1929831300,20000,20000,20000,20000,0
20230920,160300,1929831300,20000,20000,20000,20000,0
20230920,160200,1929831300,20000,20000,20000,20000,0
20230920,160100,1929831300,20000,20000,20000,20000,0
20230920,160000,1929831300,20000,20000,20000,20000,0
20230920,155900,1929831300,20000,20000,20000,20000,0
20230920,155800,1929831300,20000,20000,20000,20000,0
20230920,155700,1929831300,20000,20000,20000,20000,0
20230920,155600,1929831300,20000,20000,20000,20000,0
20230920,155500,1929831300,20000,20000,20000,20000,0
20230920,155400,1929831300,20000,20000,20000,20000,0
20230920,155300,1929831300,20000,20000,20000,20000,0
20230920,155200,1929831300,20000,20000,20000,20000,0
20230920,155100,1929831300,20000,20000,20000,20000,0
20230920,155000,1929831300,20000,20000,20000,20000,0
20230920,154900,1929831300,20000,20000,20000,20000,0
20230920,154800,1929831300,20000,20000,20000,20000,0
20230920,154700,1929831300,20000,20000,20000,20000,0
20230920,154600,1929831300,20000,20000,20000,20000,0
20230920,154500,1929831300,20000,20000,20000,20000,1122
20230920,154400,1929831300,20000,20000,20000,20000,0
20230920,154300,1929831300,20000,20000,20000,20000,0
20230920,154200,1929831300,20000,20000,20000,20000,0
20230920,154100,1929831300,20000,20000,20000,20000,0
20230920,154000,1929831300,20000,20000,20000,20000,0
20230920,153900,1929831300,20000,20000,20000,20000,0
20230920,153800,1929831300,20000,20000,20000,20000,0
20230920,153700,1929831300,20000,20000,20000,20000,0
20230920,153600,1929831300,20000,20000,20000,20000,0
20230920,153500,1929831300,20000,20000,20000,20000,0
20230920,153400,1929831300,20000,20000,20000,20000,0
20230920,153300,1929831300,20000,20000,20000,20000,0
20230920,153200,1929831300,20000,20000,20000,20000,0
20230920,153100,1929831300,20000,20000,20000,20000,0
20230920,153000,1929831300,20000,20000,20000,20000,1122
20230920,152900,1907391300,20000,20000,20000,20000,0
20230920,152800,1907391300,20000,20000,20000,20000,0
20230920,152700,1907391300,20000,20000,20000,20000,0
20230920,152600,1907391300,20000,20000,20000,20000,0
20230920,152500,1907391300,20000,20000,20000,20000,0
20230920,152400,1907391300,20000,20000,20000,20000,0
20230920,152300,1907391300,20000,20000,20000,20000,0
20230920,152200,1907391300,20000,20000,20000,20000,0
20230920,152100,1907391300,20000,20000,20000,20000,0
20230920,152000,1907391300,20000,20000,20000,20000,0
20230920,151900,1907391300,20000,19960,20000,19960,180
20230920,151800,1903795280,19960,19970,19970,19960,505
20230920,151700,1893710480,19960,19990,19990,19960,74
20230920,151600,1892232640,19970,19990,19990,19970,53
20230920,151500,1891174170,19960,19990,19990,19960,37
20230920,151400,1890435350,19990,19990,19990,19990,33
20230920,151300,1889775680,19990,19990,19990,19980,487
20230920,151200,1880041250,19990,19990,19990,19990,8
20230920,151100,1879881330,19990,19990,19990,19980,36
20230920,151000,1879161880,19980,19980,19990,19970,44
20230920,150900,1878282800,19980,19970,19980,19970,758
20230920,150800,1863141980,19960,19970,19970,19960,184
20230920,150700,1859469330,19960,19950,19960,19950,137
20230920,150600,1856735250,19950,19950,19950,19950,6
20230920,150500,1856615550,19970,19970,19970,19970,0
20230920,150400,1856615550,19970,19920,19970,19920,117
20230920,150300,1854282780,19920,19920,19920,19920,18
20230920,150200,1853924220,19920,19930,19930,19900,930
20230920,150100,1835404490,19930,19960,19980,19930,1290
20230920,150000,1809679570,19980,19980,19980,19970,494
20230920,145900,1799809550,19980,19980,19980,19980,6
20230920,145800,1799689670,19980,19980,19980,19980,92
20230920,145700,1797851510,19990,19960,19990,19960,249
20230920,145600,1792875470,19960,19970,19970,19960,342
20230920,145500,1786049090,19970,19970,19970,19970,0
20230920,145400,1786049090,19970,19970,19970,19970,158
20230920,145300,1782893830,19970,19970,19970,19970,0
20230920,145200,1782893830,19970,19970,19970,19970,0
20230920,145100,1782893830,19970,19970,19970,19970,0
20230920,145000,1782893830,19970,19980,19980,19970,55
20230920,144900,1781795440,19980,19980,19980,19980,17
20230920,144800,1781455780,19980,19990,19990,19980,24
20230920,144700,1780976200,19990,19990,19990,19990,27
20230920,144600,1780436470,19990,19980,19990,19970,492
20230920,144500,1770604710,19980,19980,19980,19980,100
20230920,144400,1768606710,19960,19980,19980,19960,502
20230920,144300,1758586750,19960,19970,19970,19960,177
20230920,144200,1755052660,19950,19970,19970,19950,110
20230920,144100,1752857020,19960,19960,19960,19960,42
20230920,144000,1752018700,19960,19960,19960,19960,2
20230920,143900,1751978780,19950,19950,19950,19950,18
20230920,143800,1751619680,19930,19930,19930,19930,0
20230920,143700,1751619680,19930,19930,19930,19930,0
20230920,143600,1751619680,19930,19940,19940,19930,100
20230920,143500,1749626530,19940,19950,19950,19940,102
20230920,143400,1747592070,19920,19920,19920,19920,0
20230920,143300,1747592070,19920,19920,19920,19900,742
20230920,143200,1732820260,19910,19920,19920,19910,22
20230920,143100,1732382220,19920,19910,19920,19910,29
20230920,143000,1731804640,19910,19940,19950,19910,2212
20230920,142900,1687739130,19940,19940,19940,19940,7
20230920,142800,1687599550,19950,19950,19960,19950,140
20230920,142700,1684806520,19960,19970,19970,19950,47
20230920,142600,1683868800,19970,19950,19990,19950,243
20230920,142500,1679018350,19950,19960,19960,19940,2023
20230920,142400,1638660510,19970,19990,19990,19970,291
20230920,142300,1632847800,19990,19990,19990,19990,209
20230920,142200,1628669890,20000,20050,20050,20000,334
20230920,142100,1621989240,20050,20050,20050,20050,3
20230920,142000,1621929090,20050,20050,20050,20050,2
20230920,141900,1621888990,20000,20000,20000,20000,41
20230920,141800,1621068990,20000,20050,20050,20000,5
20230920,141700,1620968840,20000,20000,20000,20000,3
20230920,141600,1620908840,20050,20000,20050,20000,26
20230920,141500,1620388340,19990,19990,19990,19990,0
20230920,141400,1620388340,19990,19990,19990,19990,0
20230920,141300,1620388340,19990,19990,19990,19990,0
20230920,141200,1620388340,19990,20000,20000,19990,66
20230920,141100,1619068990,20000,20000,20000,20000,4
20230920,141000,1618988990,20000,20050,20050,20000,72
20230920,140900,1617548890,20000,20000,20000,20000,5
20230920,140800,1617448890,20000,20000,20000,20000,0
20230920,140700,1617448890,20000,20000,20000,20000,0
20230920,140600,1617448890,20000,20050,20050,20000,26
20230920,140500,1616928790,20000,20000,20000,20000,100
20230920,140400,1614928790,19990,20000,20000,19990,51
20230920,140300,1613908800,20000,20000,20000,20000,4
20230920,140200,1613828800,20000,20000,20000,20000,3
20230920,140100,1613768800,20000,20000,20000,20000,6
20230920,140000,1613648800,19990,19990,19990,19970,76
20230920,135900,1612130080,19980,19980,19980,19980,21
20230920,135800,1611710500,19970,19970,19970,19970,6
20230920,135700,1611590680,19970,19970,19970,19970,0
20230920,135600,1611590680,19970,19960,19970,19960,27
20230920,135500,1611051510,19970,19950,19970,19950,52
20230920,135400,1610014020,19960,19990,19990,19960,61
20230920,135300,1608795770,19970,19970,19970,19970,1
20230920,135200,1608775800,19970,19970,19970,19970,5
20230920,135100,1608675950,19970,19970,19970,19970,0
20230920,135000,1608675950,19970,19970,19970,19970,5
20230920,134900,1608576100,19970,19970,19970,19970,1
20230920,134800,1608556130,19940,19970,20000,19940,35
20230920,134700,1607857630,19970,19950,19970,19950,205
20230920,134600,1603767060,19970,19970,19980,19970,7
20230920,134500,1603627260,19950,20000,20000,19950,2002
20230920,134400,1563661410,20000,20000,20000,20000,3
20230920,134300,1563601410,19980,20000,20000,19980,60
20230920,134200,1562401430,20000,20000,20000,19980,32
20230920,134100,1561761550,20000,20050,20050,20000,118
20230920,134000,1559400650,20050,20000,20050,20000,22
20230920,133900,1558960050,20000,20000,20000,20000,0
20230920,133800,1558960050,20000,20000,20000,20000,0
20230920,133700,1558960050,20000,20000,20000,20000,0
20230920,133600,1558960050,20000,20000,20100,20000,84
20230920,133500,1557276450,20050,19990,20050,19990,6
20230920,133400,1557156270,20100,19980,20100,19970,705
20230920,133300,1543035100,20050,20000,20050,20000,10
20230920,133200,1542834650,19980,20000,20000,19980,94
20230920,133100,1540956110,20000,20000,20000,20000,1
20230920,133000,1540936110,19980,20000,20000,19980,143
20230920,132900,1538076130,20000,19980,20000,19980,28
20230920,132800,1537516190,19980,19980,19980,19980,51
20230920,132700,1536497210,19970,19990,19990,19970,302
20230920,132600,1530463700,19990,20000,20000,19990,1599
20230920,132500,1498486700,20050,20050,20050,20050,9
20230920,132400,1498306250,20050,20050,20050,20050,14
20230920,132300,1498025550,20050,20100,20100,20050,33
20230920,132200,1497363550,20100,20100,20100,20100,20
20230920,132100,1496961550,20100,20100,20100,20100,3
20230920,132000,1496901250,20000,20100,20100,20000,14
20230920,131900,1496620850,20100,20100,20100,20100,2
20230920,131800,1496580650,20000,20050,20050,20000,111
20230920,131700,1494355150,20050,20100,20100,20050,105
20230920,131600,1492249650,20100,20100,20100,20100,151
20230920,131500,1489214550,20100,20100,20100,20100,6
20230920,131400,1489093950,20000,20000,20000,20000,0
20230920,131300,1489093950,20000,20000,20000,20000,0
20230920,131200,1489093950,20000,20000,20000,20000,100
20230920,131100,1487093950,20000,20000,20000,20000,0
20230920,131000,1487093950,20000,20000,20000,20000,0
20230920,130900,1487093950,20000,20000,20000,20000,0
20230920,130800,1487093950,20000,20000,20100,20000,5
20230920,130700,1486993650,20100,20000,20100,20000,86
20230920,130600,1485270350,19980,19980,19980,19980,10
20230920,130500,1485070550,20100,20000,20100,19980,980
20230920,130400,1465472490,20000,20000,20000,20000,6
20230920,130300,1465352490,19990,19990,19990,19990,0
20230920,130200,1465352490,19990,20000,20000,19990,250
20230920,130100,1460353970,20050,20000,20050,20000,250
20230920,130000,1455353470,20000,20100,20100,20000,1105
20230920,125900,1433227620,20100,20100,20100,20100,140
20230920,125800,1430413620,20100,20050,20100,20050,21
20230920,125700,1429992520,20050,20050,20050,20050,204
20230920,125600,1425902320,20050,20050,20050,20050,8
20230920,125500,1425741920,20050,20050,20050,20050,21
20230920,125400,1425320870,20050,20050,20050,20050,367
20230920,125300,1417962520,20050,20050,20050,20050,50
20230920,125200,1416960020,20050,20050,20050,20050,6
20230920,125100,1416839720,20050,20050,20050,20050,4
20230920,125000,1416759520,20000,20000,20000,20000,0
20230920,124900,1416759520,20000,20000,20000,20000,0
20230920,124800,1416759520,20000,20000,20000,20000,20
20230920,124700,1416359520,20050,20050,20050,20050,7
20230920,124600,1416219170,20050,20050,20050,20050,0
20230920,124500,1416219170,20050,20050,20050,20050,6
20230920,124400,1416098870,20050,20000,20050,20000,23
20230920,124300,1415638770,20000,20000,20000,20000,2
20230920,124200,1415598770,20000,20050,20050,20000,151
20230920,124100,1412578720,20000,20000,20000,20000,0
20230920,124000,1412578720,20000,20050,20050,20000,464
20230920,123900,1403298520,20050,20000,20050,20000,22
20230920,123800,1402858370,20050,20050,20050,20050,0
20230920,123700,1402858370,20050,20050,20050,20050,8
20230920,123600,1402697970,20050,20050,20050,20050,0
20230920,123500,1402697970,20050,20050,20050,20050,6
20230920,123400,1402577670,20050,20050,20050,20050,1
20230920,123300,1402557620,20000,20000,20000,20000,0
20230920,123200,1402557620,20000,20000,20000,20000,1
20230920,123100,1402537620,20000,20000,20000,20000,100
20230920,123000,1400537620,20000,20000,20000,20000,0
20230920,122900,1400537620,20000,20050,20050,20000,124
20230920,122800,1398057470,20050,20050,20050,20050,3
20230920,122700,1397997320,20050,20050,20050,20000,151
20230920,122600,1394974770,19990,20000,20000,19990,100
20230920,122500,1392975330,20000,20050,20050,20000,19
20230920,122400,1392595130,20050,20050,20050,20050,33
20230920,122300,1391933480,20050,20050,20050,20050,26
20230920,122200,1391412180,19990,20050,20050,19990,173
20230920,122100,1387952310,20000,20000,20000,20000,113
20230920,122000,1385692310,20000,20000,20000,20000,1
20230920,121900,1385672310,20000,20000,20000,20000,0
20230920,121800,1385672310,20000,20000,20000,20000,225
20230920,121700,1381172310,19990,19990,19990,19990,41
20230920,121600,1380352720,19980,19980,19980,19980,31
20230920,121500,1379733340,19960,19930,19960,19930,682
20230920,121400,1366127510,19940,19930,19940,19930,728
20230920,121300,1351616570,19940,19950,19950,19940,212
20230920,121200,1347388690,19950,19950,19950,19950,106
20230920,121100,1345273990,19950,19950,19950,19950,33
20230920,121000,1344615640,19960,19970,19990,19960,103
20230920,120900,1342559250,19960,19970,19970,19960,6
20230920,120800,1342439440,19970,19990,19990,19970,38
20230920,120700,1341680560,19980,19980,19990,19980,35
20230920,120600,1340981010,19990,19990,19990,19990,12
20230920,120500,1340741130,19990,19990,19990,19990,1
20230920,120400,1340721140,20000,19940,20000,19940,227
20230920,120300,1336186740,19940,19910,19940,19900,902
20230920,120200,1318224430,19920,19980,19990,19920,1835
20230920,120100,1281633950,19990,19990,19990,19990,0
20230920,120000,1281633950,19990,19970,20000,19970,7
20230920,115900,1281494090,19970,20000,20000,19950,2714
20230920,115800,1227311100,19990,20000,20000,19990,594
20230920,115700,1215433920,20050,20050,20050,20050,4
20230920,115600,1215353720,20050,20050,20050,20050,0
20230920,115500,1215353720,20050,20050,20050,20050,1
20230920,115400,1215333670,20000,20000,20000,20000,1
20230920,115300,1215313670,20050,20050,20050,20050,0
20230920,115200,1215313670,20050,20050,20050,20050,4
20230920,115100,1215233470,20050,20050,20050,20050,0
20230920,115000,1215233470,20050,20050,20050,20050,5
20230920,114900,1215133220,20050,20050,20050,20050,4
20230920,114800,1215053020,20050,20050,20050,20050,30
20230920,114700,1214451520,20050,20050,20050,20050,5
20230920,114600,1214351270,20000,20000,20000,20000,0
20230920,114500,1214351270,20000,20050,20050,20000,83
20230920,114400,1212688770,20050,20050,20050,20050,7
20230920,114300,1212548420,20050,20050,20050,20050,100
20230920,114200,1210543420,20000,20000,20000,20000,57
20230920,114100,1209403420,19990,19990,19990,19990,0
20230920,114000,1209403420,19990,19990,19990,19990,636
20230920,113900,1196689780,19990,19990,19990,19990,54
20230920,113800,1195610320,20000,20000,20000,20000,0
20230920,113700,1195610320,20000,20100,20100,19980,565
20230920,113600,1184315270,20100,20100,20100,20100,0
20230920,113500,1184315270,20100,20100,20100,20100,0
20230920,113400,1184315270,20100,20100,20100,20100,13
20230920,113300,1184053970,20100,20100,20100,20100,1
20230920,113200,1184033870,20100,20100,20100,20100,5
20230920,113100,1183933370,20100,20100,20100,20100,4
20230920,113000,1183852970,20100,20100,20100,20100,0
20230920,112900,1183852970,20100,20100,20100,20100,22
20230920,112800,1183410770,20000,20000,20000,20000,32
20230920,112700,1182770770,20100,20100,20100,20100,0
20230920,112600,1182770770,20100,20100,20100,20100,4
20230920,112500,1182690370,20000,20000,20000,20000,0
20230920,112400,1182690370,20000,20000,20000,20000,250
20230920,112300,1177690370,20000,20050,20050,20000,150
20230920,112200,1174689520,20100,20050,20100,20050,36
20230920,112100,1173967670,20050,20050,20050,20050,0
20230920,112000,1173967670,20050,20050,20050,20050,235
20230920,111900,1169255920,20100,20100,20100,20100,27
20230920,111800,1168713220,20100,20100,20100,20100,6
20230920,111700,1168592620,20100,20000,20100,20000,13
20230920,111600,1168332220,20000,20000,20000,20000,0
20230920,111500,1168332220,20000,20000,20000,20000,5
20230920,111400,1168232220,20000,20100,20100,20000,654
20230920,111300,1155145770,20100,20050,20100,20050,51
20230920,111200,1154123170,20100,20100,20100,20100,0
20230920,111100,1154123170,20100,20000,20100,20000,20
20230920,111000,1153723070,20000,20000,20000,20000,0
20230920,110900,1153723070,20000,20000,20000,20000,207
20230920,110800,1149583070,20050,20050,20050,20050,50
20230920,110700,1148580570,20050,20000,20050,20000,92
20230920,110600,1146740520,20050,20050,20050,20050,13
20230920,110500,1146479870,20050,20100,20100,20050,507
20230920,110400,1136289320,20100,20100,20100,20100,4
20230920,110300,1136208920,20100,20100,20100,20100,10
20230920,110200,1136007920,20000,20000,20000,20000,3
20230920,110100,1135947920,20000,20050,20050,20000,10
20230920,110000,1135747670,20050,20050,20050,20050,5
20230920,105900,1135647420,20050,20050,20050,20050,13
20230920,105800,1135386770,20050,20000,20050,20000,1012
20230920,105700,1115146170,20000,20050,20100,20000,3033
20230920,105600,1054483870,20000,20050,20050,20000,550
20230920,105500,1043457870,20050,20100,20100,20000,128
20230920,105400,1040895670,20000,20100,20100,20000,67
20230920,105300,1039554770,20100,20100,20100,20100,1
20230920,105200,1039534670,20000,20100,20100,20000,508
20230920,105100,1029373870,20100,20050,20100,20000,908
20230920,105000,1011175720,20000,20050,20050,20000,155
20230920,104900,1008068720,20050,20100,20100,20000,328
20230920,104800,1001494970,20100,20100,20100,20100,5
20230920,104700,1001394470,20050,20050,20050,20050,1
20230920,104600,1001374420,20050,20050,20050,20050,10
20230920,104500,1001173920,20050,20050,20050,20000,1676
20230920,104400,967572620,20050,20050,20050,20050,170
20230920,104300,964164120,20150,20150,20150,20150,3
20230920,104200,964103670,20150,20100,20150,20100,2
20230920,104100,964063420,20100,20100,20100,20100,589
20230920,104000,952224520,20150,20100,20150,20100,81
20230920,103900,950596370,20100,20150,20150,20100,105
20230920,103800,948485670,20150,20150,20150,20150,5
20230920,103700,948384920,20100,20100,20100,20100,114
20230920,103600,946093520,20150,20200,20200,20150,69
20230920,103500,944702720,20200,20200,20200,20200,1
20230920,103400,944682520,20150,20250,20250,20150,1065
20230920,103300,923222370,20200,20200,20200,20200,4
20230920,103200,923141570,20200,20250,20250,20200,250
20230920,103100,918090570,20250,20250,20250,20250,21
20230920,103000,917665320,20250,20250,20250,20250,23
20230920,102900,917199570,20200,20200,20200,20200,695
20230920,102800,903160570,20200,20200,20200,20200,254
20230920,102700,898029770,20200,20150,20200,20150,824
20230920,102600,881420920,20150,20150,20150,20150,104
20230920,102500,879325320,20150,20150,20150,20150,10
20230920,102400,879123820,20100,20100,20100,20100,258
20230920,102300,873938020,20050,20100,20100,20050,70
20230920,102200,872532020,20100,20050,20100,20050,61
20230920,102100,871305970,20050,20050,20050,20050,7
20230920,102000,871165620,20050,20050,20050,20050,0
20230920,101900,871165620,20050,20050,20100,20050,145
20230920,101800,868258320,20050,20050,20100,20050,57
20230920,101700,867115270,20050,20100,20100,20050,384
20230920,101600,859416020,20100,20100,20100,20100,24
20230920,101500,858933620,20050,20050,20050,20050,100
20230920,101400,856928620,20050,20050,20050,20050,300
20230920,101300,850913620,20050,20100,20100,20050,31
20230920,101200,850290570,20100,20050,20100,20000,156
20230920,101100,847164370,20050,20000,20050,20000,534
20230920,101000,836477370,19980,19970,19980,19970,411
20230920,100900,828267690,19970,20000,20000,19950,4771
20230920,100800,733014340,20050,20050,20050,19990,2051
20230920,100700,691992900,20050,20100,20100,20050,4
20230920,100600,691912650,20100,20100,20100,20100,117
20230920,100500,689560950,20100,20100,20100,20100,298
20230920,100400,683571150,20100,20000,20100,20000,596
20230920,100300,671651050,20000,20100,20100,20000,1358
20230920,100200,644404600,20100,20100,20100,20100,112
20230920,100100,642153400,20050,20050,20050,20050,13
20230920,100000,641892750,20050,20100,20150,20050,1403
20230920,095900,613695650,20100,20100,20100,20100,0
20230920,095800,613695650,20100,20100,20100,20100,665
20230920,095700,600329150,20100,20100,20100,20100,64
20230920,095600,599042750,20000,20100,20100,20000,170
20230920,095500,595626750,20100,19960,20100,19950,1253
20230920,095400,570595710,19960,20050,20050,19950,2862
20230920,095300,513392100,20050,20100,20100,20050,304
20230920,095200,507281750,20100,20100,20100,20000,4019
20230920,095100,426766500,20200,20200,20200,20200,0
20230920,095000,426766500,20200,20100,20200,20100,62
20230920,094900,425514700,20100,20100,20200,20100,411
20230920,094800,417253500,20150,20100,20200,20100,256
20230920,094700,412097500,20100,20100,20200,20100,857
20230920,094600,394846300,20150,20150,20150,20150,206
20230920,094500,390695400,20200,20200,20200,20150,976
20230920,094400,371021750,20250,20250,20250,20250,0
20230920,094300,371021750,20250,20200,20250,20150,87
20230920,094200,369268500,20250,20250,20250,20200,714
20230920,094100,354845150,20200,20250,20250,20200,75
20230920,094000,353330050,20200,20250,20250,20200,218
20230920,093900,348926050,20200,20200,20200,20200,20
20230920,093800,348522050,20250,20250,20250,20250,14
20230920,093700,348238550,20200,20250,20250,20200,62
20230920,093600,346985050,20250,20200,20250,20200,466
20230920,093500,337566100,20200,20200,20250,20200,425
20230920,093400,328975200,20250,20200,20250,20200,1586
20230920,093300,296930450,20300,20300,20300,20250,778
20230920,093200,281170250,20250,20300,20300,20250,1340
20230920,093100,254034350,20300,20300,20300,20250,296
20230920,093000,248039050,20300,20300,20350,20300,755
20230920,092900,232712200,20300,20300,20300,20250,180
20230920,092800,229064450,20300,20350,20350,20250,2447
20230920,092700,179358800,20350,20400,20400,20350,1218
20230920,092600,154571850,20400,20400,20400,20400,267
20230920,092500,149125050,20400,20500,20500,20400,1400
20230920,092400,120484450,20500,20500,20500,20500,47
20230920,092300,119520950,20500,20500,20500,20500,27
20230920,092200,118967450,20500,20650,20650,20500,309
20230920,092100,112617550,20650,20600,20650,20600,104
20230920,092000,110475100,20600,20600,20600,20600,0
20230920,091900,110475100,20600,20600,20600,20600,20
20230920,091800,110063100,20600,20550,20600,20550,311
20230920,091700,103657300,20500,20550,20550,20500,1413
20230920,091600,74669950,20550,20600,20600,20550,330
20230920,091500,67872100,20700,20650,20700,20600,88
20230920,091400,66056850,20650,20650,20650,20650,262
20230920,091300,60646550,20700,20800,20800,20700,325
20230920,091200,53918000,20700,20800,20800,20700,900
20230920,091100,35257500,20850,20900,20950,20850,329
20230920,091000,28380850,20850,20850,20850,20850,79
20230920,090900,26733700,20850,20850,20850,20850,16
20230920,090800,26400100,20850,20850,20850,20850,0
20230920,090700,26400100,20850,20800,20850,20800,71
20230920,090600,24920100,20850,20850,20850,20850,2
20230920,090500,24878400,20850,20850,20850,20850,65
20230920,090400,23523150,20850,20700,20850,20700,61
20230920,090300,22260300,20700,20700,20700,20700,11
20230920,090200,22032600,20700,20700,20700,20700,0
20230920,090100,22032600,20700,20700,20700,20700,28
20230920,090000,21453000,20700,21150,21150,20700,1027