KissMeData/089980/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194600,1026640790,20100,20100,20100,20100,1225
20230926,194500,1026640790,20100,20100,20100,20100,0
20230926,194400,1026640790,20100,20100,20100,20100,0
20230926,194300,1026640790,20100,20100,20100,20100,0
20230926,194200,1026640790,20100,20100,20100,20100,0
20230926,194100,1026640790,20100,20100,20100,20100,0
20230926,194000,1026640790,20100,20100,20100,20100,0
20230926,193900,1026640790,20100,20100,20100,20100,0
20230926,193800,1026640790,20100,20100,20100,20100,0
20230926,193700,1026640790,20100,20100,20100,20100,0
20230926,193600,1026640790,20100,20100,20100,20100,0
20230926,193500,1026640790,20100,20100,20100,20100,0
20230926,193400,1026640790,20100,20100,20100,20100,0
20230926,193300,1026640790,20100,20100,20100,20100,0
20230926,193200,1026640790,20100,20100,20100,20100,0
20230926,193100,1026640790,20100,20100,20100,20100,0
20230926,193000,1026640790,20100,20100,20100,20100,0
20230926,192900,1026640790,20100,20100,20100,20100,0
20230926,192800,1026640790,20100,20100,20100,20100,0
20230926,192700,1026640790,20100,20100,20100,20100,0
20230926,192600,1026640790,20100,20100,20100,20100,0
20230926,192500,1026640790,20100,20100,20100,20100,0
20230926,192400,1026640790,20100,20100,20100,20100,0
20230926,192300,1026640790,20100,20100,20100,20100,0
20230926,192200,1026640790,20100,20100,20100,20100,0
20230926,192100,1026640790,20100,20100,20100,20100,0
20230926,192000,1026640790,20100,20100,20100,20100,0
20230926,191900,1026640790,20100,20100,20100,20100,0
20230926,191800,1026640790,20100,20100,20100,20100,0
20230926,191700,1026640790,20100,20100,20100,20100,0
20230926,191600,1026640790,20100,20100,20100,20100,1225
20230926,191500,1026640790,20100,20100,20100,20100,0
20230926,191400,1026640790,20100,20100,20100,20100,0
20230926,191300,1026640790,20100,20100,20100,20100,0
20230926,191200,1026640790,20100,20100,20100,20100,0
20230926,191100,1026640790,20100,20100,20100,20100,0
20230926,191000,1026640790,20100,20100,20100,20100,0
20230926,190900,1026640790,20100,20100,20100,20100,0
20230926,190800,1026640790,20100,20100,20100,20100,0
20230926,190700,1026640790,20100,20100,20100,20100,0
20230926,190600,1026640790,20100,20100,20100,20100,0
20230926,190500,1026640790,20100,20100,20100,20100,0
20230926,190400,1026640790,20100,20100,20100,20100,0
20230926,190300,1026640790,20100,20100,20100,20100,0
20230926,190200,1026640790,20100,20100,20100,20100,0
20230926,190100,1026640790,20100,20100,20100,20100,0
20230926,190000,1026640790,20100,20100,20100,20100,0
20230926,185900,1026640790,20100,20100,20100,20100,0
20230926,185800,1026640790,20100,20100,20100,20100,0
20230926,185700,1026640790,20100,20100,20100,20100,0
20230926,185600,1026640790,20100,20100,20100,20100,0
20230926,185500,1026640790,20100,20100,20100,20100,0
20230926,185400,1026640790,20100,20100,20100,20100,0
20230926,185300,1026640790,20100,20100,20100,20100,0
20230926,185200,1026640790,20100,20100,20100,20100,0
20230926,185100,1026640790,20100,20100,20100,20100,0
20230926,185000,1026640790,20100,20100,20100,20100,0
20230926,184900,1026640790,20100,20100,20100,20100,0
20230926,184800,1026640790,20100,20100,20100,20100,0
20230926,184700,1026640790,20100,20100,20100,20100,0
20230926,184600,1026640790,20100,20100,20100,20100,1225
20230926,184500,1026640790,20100,20100,20100,20100,0
20230926,184400,1026640790,20100,20100,20100,20100,0
20230926,184300,1026640790,20100,20100,20100,20100,0
20230926,184200,1026640790,20100,20100,20100,20100,0
20230926,184100,1026640790,20100,20100,20100,20100,0
20230926,184000,1026640790,20100,20100,20100,20100,0
20230926,183900,1026640790,20100,20100,20100,20100,0
20230926,183800,1026640790,20100,20100,20100,20100,0
20230926,183700,1026640790,20100,20100,20100,20100,0
20230926,183600,1026640790,20100,20100,20100,20100,0
20230926,183500,1026640790,20100,20100,20100,20100,0
20230926,183400,1026640790,20100,20100,20100,20100,0
20230926,183300,1026640790,20100,20100,20100,20100,0
20230926,183200,1026640790,20100,20100,20100,20100,0
20230926,183100,1026640790,20100,20100,20100,20100,0
20230926,183000,1026640790,20100,20100,20100,20100,0
20230926,182900,1026640790,20100,20100,20100,20100,0
20230926,182800,1026640790,20100,20100,20100,20100,0
20230926,182700,1026640790,20100,20100,20100,20100,0
20230926,182600,1026640790,20100,20100,20100,20100,0
20230926,182500,1026640790,20100,20100,20100,20100,0
20230926,182400,1026640790,20100,20100,20100,20100,0
20230926,182300,1026640790,20100,20100,20100,20100,0
20230926,182200,1026640790,20100,20100,20100,20100,0
20230926,182100,1026640790,20100,20100,20100,20100,0
20230926,182000,1026640790,20100,20100,20100,20100,0
20230926,181900,1026640790,20100,20100,20100,20100,0
20230926,181800,1026640790,20100,20100,20100,20100,0
20230926,181700,1026640790,20100,20100,20100,20100,0
20230926,181600,1026640790,20100,20100,20100,20100,1225
20230926,181500,1026640790,20100,20100,20100,20100,0
20230926,181400,1026640790,20100,20100,20100,20100,0
20230926,181300,1026640790,20100,20100,20100,20100,0
20230926,181200,1026640790,20100,20100,20100,20100,0
20230926,181100,1026640790,20100,20100,20100,20100,0
20230926,181000,1026640790,20100,20100,20100,20100,0
20230926,180900,1026640790,20100,20100,20100,20100,0
20230926,180800,1026640790,20100,20100,20100,20100,0
20230926,180700,1026640790,20100,20100,20100,20100,0
20230926,180600,1026640790,20100,20100,20100,20100,0
20230926,180500,1026640790,20100,20100,20100,20100,0
20230926,180400,1026640790,20100,20100,20100,20100,0
20230926,180300,1026640790,20100,20100,20100,20100,0
20230926,180200,1026640790,20100,20100,20100,20100,0
20230926,180100,1026640790,20100,20100,20100,20100,0
20230926,180000,1026640790,20100,20100,20100,20100,0
20230926,175900,1026640790,20100,20100,20100,20100,0
20230926,175800,1026640790,20100,20100,20100,20100,0
20230926,175700,1026640790,20100,20100,20100,20100,0
20230926,175600,1026640790,20100,20100,20100,20100,0
20230926,175500,1026640790,20100,20100,20100,20100,0
20230926,175400,1026640790,20100,20100,20100,20100,0
20230926,175300,1026640790,20100,20100,20100,20100,0
20230926,175200,1026640790,20100,20100,20100,20100,0
20230926,175100,1026640790,20100,20100,20100,20100,0
20230926,175000,1026640790,20100,20100,20100,20100,0
20230926,174900,1026640790,20100,20100,20100,20100,0
20230926,174800,1026640790,20100,20100,20100,20100,0
20230926,174700,1026640790,20100,20100,20100,20100,0
20230926,174600,1026640790,20100,20100,20100,20100,1225
20230926,174500,1026640790,20100,20100,20100,20100,0
20230926,174400,1026640790,20100,20100,20100,20100,0
20230926,174300,1026640790,20100,20100,20100,20100,0
20230926,174200,1026640790,20100,20100,20100,20100,0
20230926,174100,1026640790,20100,20100,20100,20100,0
20230926,174000,1026640790,20100,20100,20100,20100,0
20230926,173900,1026640790,20100,20100,20100,20100,0
20230926,173800,1026640790,20100,20100,20100,20100,0
20230926,173700,1026640790,20100,20100,20100,20100,0
20230926,173600,1026640790,20100,20100,20100,20100,0
20230926,173500,1026640790,20100,20100,20100,20100,0
20230926,173400,1026640790,20100,20100,20100,20100,0
20230926,173300,1026640790,20100,20100,20100,20100,0
20230926,173200,1026640790,20100,20100,20100,20100,0
20230926,173100,1026640790,20100,20100,20100,20100,0
20230926,173000,1026640790,20100,20100,20100,20100,0
20230926,172900,1026640790,20100,20100,20100,20100,0
20230926,172800,1026640790,20100,20100,20100,20100,0
20230926,172700,1026640790,20100,20100,20100,20100,0
20230926,172600,1026640790,20100,20100,20100,20100,0
20230926,172500,1026640790,20100,20100,20100,20100,0
20230926,172400,1026640790,20100,20100,20100,20100,0
20230926,172300,1026640790,20100,20100,20100,20100,0
20230926,172200,1026640790,20100,20100,20100,20100,0
20230926,172100,1026640790,20100,20100,20100,20100,0
20230926,172000,1026640790,20100,20100,20100,20100,0
20230926,171900,1026640790,20100,20100,20100,20100,0
20230926,171800,1026640790,20100,20100,20100,20100,0
20230926,171700,1026640790,20100,20100,20100,20100,0
20230926,171600,1026640790,20100,20100,20100,20100,1225
20230926,171500,1026640790,20100,20100,20100,20100,0
20230926,171400,1026640790,20100,20100,20100,20100,0
20230926,171300,1026640790,20100,20100,20100,20100,0
20230926,171200,1026640790,20100,20100,20100,20100,0
20230926,171100,1026640790,20100,20100,20100,20100,0
20230926,171000,1026640790,20100,20100,20100,20100,0
20230926,170900,1026640790,20100,20100,20100,20100,0
20230926,170800,1026640790,20100,20100,20100,20100,0
20230926,170700,1026640790,20100,20100,20100,20100,0
20230926,170600,1026640790,20100,20100,20100,20100,0
20230926,170500,1026640790,20100,20100,20100,20100,0
20230926,170400,1026640790,20100,20100,20100,20100,0
20230926,170300,1026640790,20100,20100,20100,20100,0
20230926,170200,1026640790,20100,20100,20100,20100,0
20230926,170100,1026640790,20100,20100,20100,20100,0
20230926,170000,1026640790,20100,20100,20100,20100,0
20230926,165900,1026640790,20100,20100,20100,20100,0
20230926,165800,1026640790,20100,20100,20100,20100,0
20230926,165700,1026640790,20100,20100,20100,20100,0
20230926,165600,1026640790,20100,20100,20100,20100,0
20230926,165500,1026640790,20100,20100,20100,20100,0
20230926,165400,1026640790,20100,20100,20100,20100,0
20230926,165300,1026640790,20100,20100,20100,20100,0
20230926,165200,1026640790,20100,20100,20100,20100,0
20230926,165100,1026640790,20100,20100,20100,20100,0
20230926,165000,1026640790,20100,20100,20100,20100,0
20230926,164900,1026640790,20100,20100,20100,20100,0
20230926,164800,1026640790,20100,20100,20100,20100,0
20230926,164700,1026640790,20100,20100,20100,20100,0
20230926,164600,1026640790,20100,20100,20100,20100,1225
20230926,164500,1026640790,20100,20100,20100,20100,0
20230926,164400,1026640790,20100,20100,20100,20100,0
20230926,164300,1026640790,20100,20100,20100,20100,0
20230926,164200,1026640790,20100,20100,20100,20100,0
20230926,164100,1026640790,20100,20100,20100,20100,0
20230926,164000,1026640790,20100,20100,20100,20100,0
20230926,163900,1026640790,20100,20100,20100,20100,0
20230926,163800,1026640790,20100,20100,20100,20100,0
20230926,163700,1026640790,20100,20100,20100,20100,0
20230926,163600,1026640790,20100,20100,20100,20100,0
20230926,163500,1026640790,20100,20100,20100,20100,0
20230926,163400,1026640790,20100,20100,20100,20100,0
20230926,163300,1026640790,20100,20100,20100,20100,0
20230926,163200,1026640790,20100,20100,20100,20100,0
20230926,163100,1026640790,20100,20100,20100,20100,0
20230926,163000,1026640790,20100,20100,20100,20100,0
20230926,162900,1026640790,20100,20100,20100,20100,0
20230926,162800,1026640790,20100,20100,20100,20100,0
20230926,162700,1026640790,20100,20100,20100,20100,0
20230926,162600,1026640790,20100,20100,20100,20100,0
20230926,162500,1026640790,20100,20100,20100,20100,0
20230926,162400,1026640790,20100,20100,20100,20100,0
20230926,162300,1026640790,20100,20100,20100,20100,0
20230926,162200,1026640790,20100,20100,20100,20100,0
20230926,162100,1026640790,20100,20100,20100,20100,0
20230926,162000,1026640790,20100,20100,20100,20100,0
20230926,161900,1026640790,20100,20100,20100,20100,0
20230926,161800,1026640790,20100,20100,20100,20100,0
20230926,161700,1026640790,20100,20100,20100,20100,0
20230926,161600,1026640790,20100,20100,20100,20100,1225
20230926,161500,1026640790,20100,20100,20100,20100,0
20230926,161400,1026640790,20100,20100,20100,20100,0
20230926,161300,1026640790,20100,20100,20100,20100,0
20230926,161200,1026640790,20100,20100,20100,20100,0
20230926,161100,1026640790,20100,20100,20100,20100,0
20230926,161000,1026640790,20100,20100,20100,20100,0
20230926,160900,1026640790,20100,20100,20100,20100,0
20230926,160800,1026640790,20100,20100,20100,20100,0
20230926,160700,1026640790,20100,20100,20100,20100,0
20230926,160600,1026640790,20100,20100,20100,20100,0
20230926,160500,1026640790,20100,20100,20100,20100,0
20230926,160400,1026640790,20100,20100,20100,20100,0
20230926,160300,1026640790,20100,20100,20100,20100,0
20230926,160200,1026640790,20100,20100,20100,20100,0
20230926,160100,1026640790,20100,20100,20100,20100,0
20230926,160000,1026640790,20100,20100,20100,20100,0
20230926,155900,1026640790,20100,20100,20100,20100,0
20230926,155800,1026640790,20100,20100,20100,20100,0
20230926,155700,1026640790,20100,20100,20100,20100,0
20230926,155600,1026640790,20100,20100,20100,20100,0
20230926,155500,1026640790,20100,20100,20100,20100,0
20230926,155400,1026640790,20100,20100,20100,20100,0
20230926,155300,1026640790,20100,20100,20100,20100,0
20230926,155200,1026640790,20100,20100,20100,20100,0
20230926,155100,1026640790,20100,20100,20100,20100,0
20230926,155000,1026640790,20100,20100,20100,20100,0
20230926,154900,1026640790,20100,20100,20100,20100,0
20230926,154800,1026640790,20100,20100,20100,20100,0
20230926,154700,1026640790,20100,20100,20100,20100,0
20230926,154600,1026640790,20100,20100,20100,20100,1225
20230926,154500,1026640790,20100,20100,20100,20100,0
20230926,154400,1026640790,20100,20100,20100,20100,0
20230926,154300,1026640790,20100,20100,20100,20100,0
20230926,154200,1026640790,20100,20100,20100,20100,0
20230926,154100,1026640790,20100,20100,20100,20100,0
20230926,154000,1026640790,20100,20100,20100,20100,0
20230926,153900,1026640790,20100,20100,20100,20100,0
20230926,153800,1026640790,20100,20100,20100,20100,0
20230926,153700,1026640790,20100,20100,20100,20100,0
20230926,153600,1026640790,20100,20100,20100,20100,0
20230926,153500,1026640790,20100,20100,20100,20100,0
20230926,153400,1026640790,20100,20100,20100,20100,0
20230926,153300,1026640790,20100,20100,20100,20100,0
20230926,153200,1026640790,20100,20100,20100,20100,0
20230926,153100,1026640790,20100,20100,20100,20100,0
20230926,153000,1026640790,20100,20100,20100,20100,1225
20230926,152900,1002018290,20100,20100,20100,20100,0
20230926,152800,1002018290,20100,20100,20100,20100,0
20230926,152700,1002018290,20100,20100,20100,20100,0
20230926,152600,1002018290,20100,20100,20100,20100,0
20230926,152500,1002018290,20100,20100,20100,20100,0
20230926,152400,1002018290,20100,20100,20100,20100,0
20230926,152300,1002018290,20100,20100,20100,20100,0
20230926,152200,1002018290,20100,20100,20100,20100,0
20230926,152100,1002018290,20100,20100,20100,20100,0
20230926,152000,1002018290,20100,20100,20100,20100,0
20230926,151900,1002018290,20100,20100,20100,20100,58
20230926,151800,1000852490,20100,20150,20150,20050,83
20230926,151700,999184340,20100,20150,20150,20100,1532
20230926,151600,968388740,20150,20150,20150,20150,90
20230926,151500,966575240,20150,20150,20150,20150,51
20230926,151400,965547590,20150,20150,20150,20100,79
20230926,151300,963957590,20100,20150,20150,20100,36
20230926,151200,963232440,20100,20150,20150,20100,40
20230926,151100,962427490,20100,20150,20150,20100,64
20230926,151000,961138390,20150,20150,20150,20100,64
20230926,150900,959849290,20150,20150,20150,20100,142
20230926,150800,956989990,20150,20100,20150,20100,76
20230926,150700,955462340,20150,20150,20150,20150,2
20230926,150600,955422040,20100,20150,20150,20100,102
20230926,150500,953368490,20150,20150,20150,20100,11
20230926,150400,953147090,20150,20150,20150,20100,101
20230926,150300,951114440,20150,20150,20150,20150,42
20230926,150200,950268140,20100,20100,20100,20100,0
20230926,150100,950268140,20100,20100,20150,20100,64
20230926,150000,948979790,20150,20150,20150,20150,3
20230926,145900,948919340,20150,20100,20150,20100,737
20230926,145800,934104890,20100,20100,20100,20100,47
20230926,145700,933160190,20100,20100,20100,20100,2
20230926,145600,933119990,20100,20100,20100,20100,69
20230926,145500,931733090,20100,20100,20100,20100,152
20230926,145400,928677890,20100,20100,20100,20100,23
20230926,145300,928215590,20100,20100,20100,20100,1
20230926,145200,928195490,20100,20100,20100,20100,41
20230926,145100,927371390,20100,20100,20100,20100,156
20230926,145000,924235790,20100,20100,20100,20100,78
20230926,144900,922667990,20100,20100,20100,20100,10
20230926,144800,922466990,20100,20100,20100,20100,5
20230926,144700,922366490,20100,20100,20100,20100,23
20230926,144600,921904190,20100,20100,20100,20100,6
20230926,144500,921783590,20050,20100,20100,20050,31
20230926,144400,921161990,20100,20100,20100,20100,1
20230926,144300,921141890,20100,20100,20100,20100,2
20230926,144200,921101690,20100,20100,20100,20100,0
20230926,144100,921101690,20100,20100,20100,20100,2
20230926,144000,921061490,20050,20050,20050,20050,41
20230926,143900,920239440,20050,20050,20050,20050,115
20230926,143800,917933690,20050,20100,20100,20050,30
20230926,143700,917331740,20050,20050,20100,20050,28
20230926,143600,916770240,20050,20100,20100,20050,111
20230926,143500,914539490,20100,20100,20100,20100,1
20230926,143400,914519390,20050,20050,20050,20050,98
20230926,143300,912554490,20100,20100,20100,20100,0
20230926,143200,912554490,20100,20100,20100,20050,626
20230926,143100,900002990,20100,20100,20100,20100,49
20230926,143000,899018090,20050,20100,20100,20050,63
20230926,142900,897752290,20100,20100,20100,20100,0
20230926,142800,897752290,20100,20050,20100,20050,47
20230926,142700,896808590,20100,20100,20100,20100,1
20230926,142600,896788490,20100,20100,20100,20100,34
20230926,142500,896105090,20050,20050,20100,20050,97
20230926,142400,894157740,20100,20050,20100,20050,111
20230926,142300,891932140,20100,20100,20100,20050,405
20230926,142200,883810840,20100,20100,20100,20100,1
20230926,142100,883790740,20100,20100,20100,20050,17
20230926,142000,883449690,20100,20100,20100,20050,111
20230926,141900,881218840,20100,20100,20100,20100,1
20230926,141800,881198740,20100,20100,20100,20100,0
20230926,141700,881198740,20100,20100,20100,20100,1
20230926,141600,881178640,20100,20100,20100,20100,2
20230926,141500,881138440,20100,20100,20100,20100,46
20230926,141400,880213840,20100,20100,20100,20100,0
20230926,141300,880213840,20100,20050,20100,20050,51
20230926,141200,879191240,20050,20100,20100,20050,105
20230926,141100,877085940,20100,20100,20100,20100,0
20230926,141000,877085940,20100,20100,20100,20100,2
20230926,140900,877045740,20100,20100,20100,20100,21
20230926,140800,876623640,20100,20100,20100,20100,1
20230926,140700,876603540,20050,20100,20100,20050,24
20230926,140600,876121340,20050,20050,20050,20050,348
20230926,140500,869143940,20100,20100,20100,20100,1
20230926,140400,869123840,20100,20100,20100,20100,1
20230926,140300,869103740,20100,20100,20100,20100,96
20230926,140200,867174140,20100,20100,20100,20100,1
20230926,140100,867154040,20100,20100,20100,20100,21
20230926,140000,866731940,20100,20100,20100,20100,1
20230926,135900,866711840,20100,20050,20100,20050,3
20230926,135800,866651590,20100,20100,20100,20100,5
20230926,135700,866551090,20100,20100,20100,20100,337
20230926,135600,859777390,20050,20100,20100,20050,143
20230926,135500,856908090,20100,20050,20100,20050,11
20230926,135400,856687490,20100,20100,20100,20100,1
20230926,135300,856667390,20050,20100,20100,20050,20
20230926,135200,856266290,20050,20050,20050,20050,270
20230926,135100,850852790,20100,20100,20100,20050,54
20230926,135000,849769890,20100,20100,20100,20100,0
20230926,134900,849769890,20100,20050,20100,20050,2
20230926,134800,849729740,20050,20100,20100,20050,157
20230926,134700,846579940,20100,20100,20100,20100,198
20230926,134600,842600140,20100,20100,20100,20100,1
20230926,134500,842580040,20050,20050,20050,20050,0
20230926,134400,842580040,20050,20100,20100,20050,288
20230926,134300,836791790,20100,20050,20100,20050,537
20230926,134200,826003090,20100,20100,20100,20100,1
20230926,134100,825982990,20100,20100,20100,20100,0
20230926,134000,825982990,20100,20100,20100,20100,1
20230926,133900,825962890,20100,20100,20100,20100,69
20230926,133800,824575990,20100,20100,20100,20100,165
20230926,133700,821259490,20100,20100,20100,20100,1
20230926,133600,821239390,20100,20100,20100,20100,1
20230926,133500,821219290,20100,20100,20100,20100,1
20230926,133400,821199190,20100,20100,20100,20100,46
20230926,133300,820274590,20100,20050,20100,20050,136
20230926,133200,817545290,20100,20100,20100,20100,3
20230926,133100,817484990,20100,20100,20100,20050,17
20230926,133000,817143790,20100,20100,20100,20100,29
20230926,132900,816560890,20100,20100,20100,20100,151
20230926,132800,813525790,20100,20100,20100,20100,4
20230926,132700,813445390,20100,20050,20100,20050,38
20230926,132600,812683440,20100,20100,20100,20100,1
20230926,132500,812663340,20100,20100,20100,20100,1
20230926,132400,812643240,20100,20100,20100,20100,144
20230926,132300,809748840,20100,20100,20100,20100,0
20230926,132200,809748840,20100,20100,20100,20100,1
20230926,132100,809728740,20050,20100,20100,20050,42
20230926,132000,808885040,20100,20100,20100,20100,19
20230926,131900,808503140,20100,20100,20100,20100,35
20230926,131800,807799640,20100,20100,20100,20100,1
20230926,131700,807779540,20100,20100,20100,20100,6
20230926,131600,807658940,20100,20100,20100,20100,0
20230926,131500,807658940,20100,20100,20100,20100,8
20230926,131400,807498140,20100,20100,20100,20100,1
20230926,131300,807478040,20050,20100,20100,20050,80
20230926,131200,805870090,20100,20100,20100,20100,1
20230926,131100,805849990,20100,20100,20100,20100,21
20230926,131000,805427890,20100,20100,20100,20100,22
20230926,130900,804985690,20100,20100,20100,20100,49
20230926,130800,804000790,20100,20100,20100,20100,1
20230926,130700,803980690,20100,20100,20100,20100,39
20230926,130600,803196790,20050,20100,20100,20050,762
20230926,130500,787899140,20100,20100,20100,20100,431
20230926,130400,779236040,20100,20100,20100,20100,1
20230926,130300,779215940,20100,20100,20100,20100,29
20230926,130200,778633040,20100,20100,20100,20100,0
20230926,130100,778633040,20100,20100,20100,20050,7
20230926,130000,778492440,20050,20100,20100,20050,144
20230926,125900,775599540,20100,20100,20100,20100,388
20230926,125800,767800740,20100,20100,20100,20100,197
20230926,125700,763841040,20100,20050,20100,20050,4
20230926,125600,763760740,20100,20100,20100,20100,50
20230926,125500,762755740,20100,20050,20100,20050,2
20230926,125400,762715590,20100,20050,20100,20050,2
20230926,125300,762675440,20100,20050,20100,20050,60
20230926,125200,761470840,20100,20050,20100,20050,49
20230926,125100,760488290,20100,20100,20100,20100,0
20230926,125000,760488290,20100,20100,20100,20100,98
20230926,124900,758518490,20050,20100,20100,20050,152
20230926,124800,755468390,20100,20100,20100,20100,1
20230926,124700,755448290,20100,20050,20100,20050,14
20230926,124600,755167390,20100,20050,20100,20050,11
20230926,124500,754946790,20100,20100,20100,20100,11
20230926,124400,754725690,20100,20050,20100,20050,103
20230926,124300,752657390,20100,20100,20100,20100,0
20230926,124200,752657390,20100,20050,20100,20050,291
20230926,124100,746822790,20050,20100,20100,20050,168
20230926,124000,743450240,20100,20100,20100,20100,297
20230926,123900,737480540,20100,20100,20100,20100,20
20230926,123800,737078540,20100,20100,20100,20100,2
20230926,123700,737038340,20100,20100,20100,20100,1
20230926,123600,737018240,20100,20100,20100,20100,2
20230926,123500,736978040,20100,20100,20100,20100,1
20230926,123400,736957940,20100,20100,20100,20100,1
20230926,123300,736937840,20100,20100,20100,20100,4
20230926,123200,736857440,20100,20100,20100,20100,1
20230926,123100,736837340,20100,20100,20100,20100,11
20230926,123000,736616240,20100,20100,20100,20100,1
20230926,122900,736596140,20100,20100,20100,20100,0
20230926,122800,736596140,20100,20100,20100,20100,20
20230926,122700,736194140,20100,20100,20100,20100,28
20230926,122600,735631340,20100,20100,20100,20100,12
20230926,122500,735390140,20100,20100,20100,20100,0
20230926,122400,735390140,20100,20100,20100,20100,28
20230926,122300,734827340,20100,20100,20100,20100,1
20230926,122200,734807240,20100,20100,20100,20100,0
20230926,122100,734807240,20100,20150,20150,20100,478
20230926,122000,725199290,20150,20150,20150,20100,13
20230926,121900,724937790,20150,20150,20150,20150,1
20230926,121800,724917640,20150,20150,20150,20150,6
20230926,121700,724796740,20150,20150,20150,20150,3
20230926,121600,724736290,20150,20150,20150,20150,19
20230926,121500,724353440,20150,20100,20150,20100,14
20230926,121400,724071740,20150,20150,20150,20150,5
20230926,121300,723970990,20150,20150,20150,20150,4
20230926,121200,723890390,20150,20150,20150,20150,4
20230926,121100,723809790,20150,20150,20150,20150,0
20230926,121000,723809790,20150,20150,20150,20150,0
20230926,120900,723809790,20150,20150,20150,20150,1
20230926,120800,723789640,20150,20150,20150,20150,2
20230926,120700,723749340,20150,20150,20150,20150,4
20230926,120600,723668740,20150,20150,20150,20150,1
20230926,120500,723648590,20150,20150,20150,20150,1
20230926,120400,723628440,20150,20150,20150,20150,1
20230926,120300,723608290,20150,20150,20150,20150,0
20230926,120200,723608290,20150,20100,20150,20100,403
20230926,120100,715505840,20100,20100,20100,20100,11
20230926,120000,715284740,20100,20100,20100,20100,0
20230926,115900,715284740,20100,20100,20100,20100,29
20230926,115800,714701840,20100,20050,20100,20050,3
20230926,115700,714641590,20050,20050,20050,20050,6
20230926,115600,714521290,20100,20100,20100,20100,2
20230926,115500,714481090,20100,20050,20100,20050,14
20230926,115400,714200340,20050,20050,20050,20050,1
20230926,115300,714180290,20100,20100,20100,20100,1
20230926,115200,714160190,20050,20050,20050,20050,2
20230926,115100,714120090,20100,20100,20100,20100,1
20230926,115000,714099990,20100,20100,20100,20100,2
20230926,114900,714059790,20050,20050,20050,20050,1
20230926,114800,714039740,20100,20100,20100,20100,1
20230926,114700,714019640,20100,20100,20100,20100,1
20230926,114600,713999540,20050,20050,20050,20050,12
20230926,114500,713758940,20100,20100,20100,20100,1
20230926,114400,713738840,20100,20100,20100,20100,11
20230926,114300,713517740,20100,20100,20100,20100,18
20230926,114200,713155940,20100,20100,20100,20100,7
20230926,114100,713015240,20150,20150,20150,20150,0
20230926,114000,713015240,20150,20150,20150,20150,1
20230926,113900,712995090,20100,20100,20100,20100,34
20230926,113800,712311690,20150,20150,20150,20150,17
20230926,113700,711969140,20150,20150,20150,20150,1
20230926,113600,711948990,20150,20150,20150,20100,20
20230926,113500,711546890,20100,20150,20150,20100,22
20230926,113400,711104640,20150,20100,20150,20100,12
20230926,113300,710863340,20100,20100,20100,20100,59
20230926,113200,709677440,20100,20100,20100,20100,50
20230926,113100,708672440,20100,20100,20100,20100,53
20230926,113000,707607140,20100,20100,20100,20100,1
20230926,112900,707587040,20100,20150,20150,20100,243
20230926,112800,702702690,20100,20100,20100,20100,201
20230926,112700,698662590,20050,20050,20050,20050,1
20230926,112600,698642540,20100,20100,20100,20100,0
20230926,112500,698642540,20100,20100,20100,20100,2
20230926,112400,698602340,20100,20100,20100,20100,0
20230926,112300,698602340,20100,20100,20100,20100,3
20230926,112200,698542040,20050,20100,20100,20050,114
20230926,112100,696255740,20100,20050,20100,20050,546
20230926,112000,685308390,20050,20000,20050,20000,1541
20230926,111900,654488340,20050,20050,20050,20050,94
20230926,111800,652603640,20100,20100,20100,20100,0
20230926,111700,652603640,20100,20150,20150,20050,1764
20230926,111600,617223040,20150,20150,20150,20100,79
20230926,111500,615634990,20150,20150,20150,20150,0
20230926,111400,615634990,20150,20150,20150,20150,8
20230926,111300,615473790,20150,20150,20150,20150,3
20230926,111200,615413340,20150,20150,20150,20150,17
20230926,111100,615070790,20150,20150,20150,20150,24
20230926,111000,614587190,20150,20150,20150,20150,3
20230926,110900,614526740,20150,20100,20150,20100,25
20230926,110800,614023290,20150,20150,20150,20150,1
20230926,110700,614003140,20150,20150,20150,20150,26
20230926,110600,613479240,20150,20150,20150,20150,2
20230926,110500,613438940,20150,20150,20150,20150,3
20230926,110400,613378490,20150,20150,20150,20150,0
20230926,110300,613378490,20150,20150,20150,20150,2
20230926,110200,613338190,20150,20150,20150,20150,0
20230926,110100,613338190,20150,20150,20150,20150,1
20230926,110000,613318040,20100,20100,20100,20100,382
20230926,105900,605639840,20100,20100,20100,20100,3
20230926,105800,605579540,20100,20100,20100,20100,1
20230926,105700,605559440,20100,20100,20100,20100,539
20230926,105600,594725540,20050,20050,20050,20050,245
20230926,105500,589813290,20100,20100,20100,20100,6
20230926,105400,589692690,20100,20100,20100,20100,565
20230926,105300,578336190,20100,20150,20150,20100,13
20230926,105200,578074790,20150,20150,20150,20100,42
20230926,105100,577229490,20150,20150,20150,20150,5
20230926,105000,577128740,20150,20150,20150,20150,4
20230926,104900,577048140,20150,20150,20150,20150,3
20230926,104800,576987690,20100,20150,20150,20100,121
20230926,104700,574555540,20150,20150,20150,20100,24
20230926,104600,574072940,20150,20150,20150,20100,39
20230926,104500,573287340,20150,20100,20150,20100,2
20230926,104400,573247090,20150,20150,20150,20150,17
20230926,104300,572904540,20150,20150,20150,20150,1
20230926,104200,572884390,20150,20150,20150,20150,645
20230926,104100,559887640,20200,20200,20200,20200,29
20230926,104000,559301840,20150,20150,20150,20150,10
20230926,103900,559100340,20150,20150,20200,20150,235
20230926,103800,554364290,20200,20200,20200,20150,55
20230926,103700,553255790,20200,20200,20200,20200,0
20230926,103600,553255790,20200,20200,20200,20200,2
20230926,103500,553215390,20200,20200,20200,20200,13
20230926,103400,552952790,20200,20200,20200,20200,1
20230926,103300,552932590,20200,20200,20200,20200,61
20230926,103200,551700390,20150,20150,20150,20150,0
20230926,103100,551700390,20150,20250,20250,20150,247
20230926,103000,546713590,20200,20200,20200,20200,2142
20230926,102900,503445190,20150,20150,20150,20150,0
20230926,102800,503445190,20150,20200,20200,20150,43
20230926,102700,502578490,20200,20150,20200,20150,22
20230926,102600,502135090,20150,20200,20200,20150,147
20230926,102500,499172140,20150,20150,20150,20150,383
20230926,102400,491454690,20150,20150,20150,20150,137
20230926,102300,488694140,20100,20100,20100,20050,1150
20230926,102200,465584140,20100,20100,20100,20050,45
20230926,102100,464680640,20100,20050,20100,20050,22
20230926,102000,464238940,20100,20100,20100,20100,0
20230926,101900,464238940,20100,20050,20100,20050,157
20230926,101800,461090740,20100,20100,20100,20100,63
20230926,101700,459824440,20100,20100,20100,20100,4
20230926,101600,459744040,20100,20100,20100,20100,7
20230926,101500,459603340,20100,20100,20100,20100,58
20230926,101400,458437540,20050,20050,20050,20050,598
20230926,101300,446447640,20050,20050,20050,20050,83
20230926,101200,444783490,20050,20000,20050,20000,6
20230926,101100,444663440,20050,20050,20050,20000,95
20230926,101000,442762190,20050,20050,20050,20000,22
20230926,100900,442321790,20050,20050,20050,20050,1
20230926,100800,442301740,20050,20050,20050,20050,87
20230926,100700,440557390,20050,20050,20050,20050,5
20230926,100600,440457140,20000,20050,20050,20000,25
20230926,100500,439956490,20050,20050,20050,20050,3
20230926,100400,439896340,20050,20000,20050,20000,440
20230926,100300,431094340,20000,20000,20050,20000,1167
20230926,100200,407731590,20000,20000,20000,20000,29
20230926,100100,407151590,19990,20000,20000,19990,4
20230926,100000,407071600,19990,20000,20000,19990,752
20230926,095900,392031610,19990,20050,20050,19990,4266
20230926,095800,306712150,20050,20050,20050,20050,7
20230926,095700,306571800,20050,20050,20050,20050,26
20230926,095600,306050500,20050,20050,20050,20050,13
20230926,095500,305789850,20050,20050,20050,20000,1236
20230926,095400,281008100,20100,20050,20100,20050,130
20230926,095300,278401050,20050,20050,20050,20050,49
20230926,095200,277418600,20050,20100,20100,20050,21
20230926,095100,276997000,20100,20100,20100,20050,18
20230926,095000,276635450,20100,20150,20150,20100,64
20230926,094900,275348650,20100,20150,20150,20100,55
20230926,094800,274241900,20150,20150,20150,20100,63
20230926,094700,272975450,20150,20150,20150,20100,43
20230926,094600,272109950,20150,20150,20150,20100,30
20230926,094500,271506050,20150,20100,20150,20100,1018
20230926,094400,251044050,20100,20100,20100,20050,78
20230926,094300,249479400,20050,20050,20050,20050,30
20230926,094200,248877900,20050,20100,20100,20050,1831
20230926,094100,212166250,20100,20100,20100,20100,378
20230926,094000,204568450,20100,20100,20100,20100,1
20230926,093900,204548350,20100,20100,20100,20100,375
20230926,093800,197010850,20100,20100,20100,20100,43
20230926,093700,196146550,20100,20100,20100,20100,48
20230926,093600,195181750,20100,20100,20100,20100,351
20230926,093500,188126650,20150,20150,20150,20150,0
20230926,093400,188126650,20150,20150,20150,20100,176
20230926,093300,184588550,20150,20150,20150,20100,82
20230926,093200,182936300,20150,20200,20200,20150,10
20230926,093100,182734500,20200,20200,20200,20200,3
20230926,093000,182673900,20200,20150,20200,20150,136
20230926,092900,179932850,20150,20150,20150,20150,30
20230926,092800,179328350,20150,20150,20150,20150,245
20230926,092700,174391600,20150,20150,20150,20150,237
20230926,092600,169616050,20150,20150,20150,20150,4
20230926,092500,169535450,20150,20200,20200,20150,83
20230926,092400,167861950,20150,20250,20250,20050,2935
20230926,092300,108808850,20300,20300,20300,20250,48
20230926,092200,107835400,20300,20250,20300,20250,13
20230926,092100,107572000,20300,20300,20300,20300,30
20230926,092000,106963000,20300,20300,20300,20300,7
20230926,091900,106820900,20200,20200,20200,20200,22
20230926,091800,106376500,20200,20150,20200,20150,439
20230926,091700,97509200,20150,20200,20200,20150,219
20230926,091600,93087800,20200,20200,20200,20200,1
20230926,091500,93067600,20250,20250,20250,20250,46
20230926,091400,92136100,20300,20200,20300,20150,729
20230926,091300,77371500,20150,20150,20150,20150,122
20230926,091200,74913200,20150,20300,20300,20150,1969
20230926,091100,34995150,20350,20350,20350,20300,122
20230926,091000,32513450,20350,20350,20350,20350,8
20230926,090900,32350650,20350,20300,20350,20300,6
20230926,090800,32228750,20350,20350,20350,20350,22
20230926,090700,31781050,20300,20300,20300,20300,0
20230926,090600,31781050,20300,20350,20350,20300,410
20230926,090500,23447800,20400,20400,20400,20400,112
20230926,090400,21163000,20450,20450,20450,20450,53
20230926,090300,20079150,20400,20450,20500,20400,291
20230926,090200,14133050,20450,20400,20450,20400,125
20230926,090100,11582900,20400,20450,20450,20400,221
20230926,090000,7072250,20450,20300,20450,20300,348