KissMeData/300080/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,203500,1825700350,33400,33400,33400,33400,893
20230905,203400,1825700350,33400,33400,33400,33400,0
20230905,203300,1825700350,33400,33400,33400,33400,0
20230905,203200,1825700350,33400,33400,33400,33400,0
20230905,203100,1825700350,33400,33400,33400,33400,0
20230905,203000,1825700350,33400,33400,33400,33400,0
20230905,202900,1825700350,33400,33400,33400,33400,0
20230905,202800,1825700350,33400,33400,33400,33400,0
20230905,202700,1825700350,33400,33400,33400,33400,0
20230905,202600,1825700350,33400,33400,33400,33400,0
20230905,202500,1825700350,33400,33400,33400,33400,0
20230905,202400,1825700350,33400,33400,33400,33400,0
20230905,202300,1825700350,33400,33400,33400,33400,0
20230905,202200,1825700350,33400,33400,33400,33400,0
20230905,202100,1825700350,33400,33400,33400,33400,0
20230905,202000,1825700350,33400,33400,33400,33400,0
20230905,201900,1825700350,33400,33400,33400,33400,0
20230905,201800,1825700350,33400,33400,33400,33400,0
20230905,201700,1825700350,33400,33400,33400,33400,0
20230905,201600,1825700350,33400,33400,33400,33400,0
20230905,201500,1825700350,33400,33400,33400,33400,0
20230905,201400,1825700350,33400,33400,33400,33400,0
20230905,201300,1825700350,33400,33400,33400,33400,0
20230905,201200,1825700350,33400,33400,33400,33400,0
20230905,201100,1825700350,33400,33400,33400,33400,0
20230905,201000,1825700350,33400,33400,33400,33400,0
20230905,200900,1825700350,33400,33400,33400,33400,0
20230905,200800,1825700350,33400,33400,33400,33400,0
20230905,200700,1825700350,33400,33400,33400,33400,0
20230905,200600,1825700350,33400,33400,33400,33400,0
20230905,200500,1825700350,33400,33400,33400,33400,893
20230905,200400,1825700350,33400,33400,33400,33400,0
20230905,200300,1825700350,33400,33400,33400,33400,0
20230905,200200,1825700350,33400,33400,33400,33400,0
20230905,200100,1825700350,33400,33400,33400,33400,0
20230905,200000,1825700350,33400,33400,33400,33400,0
20230905,195900,1825700350,33400,33400,33400,33400,0
20230905,195800,1825700350,33400,33400,33400,33400,0
20230905,195700,1825700350,33400,33400,33400,33400,0
20230905,195600,1825700350,33400,33400,33400,33400,0
20230905,195500,1825700350,33400,33400,33400,33400,0
20230905,195400,1825700350,33400,33400,33400,33400,0
20230905,195300,1825700350,33400,33400,33400,33400,0
20230905,195200,1825700350,33400,33400,33400,33400,0
20230905,195100,1825700350,33400,33400,33400,33400,0
20230905,195000,1825700350,33400,33400,33400,33400,0
20230905,194900,1825700350,33400,33400,33400,33400,0
20230905,194800,1825700350,33400,33400,33400,33400,0
20230905,194700,1825700350,33400,33400,33400,33400,0
20230905,194600,1825700350,33400,33400,33400,33400,0
20230905,194500,1825700350,33400,33400,33400,33400,0
20230905,194400,1825700350,33400,33400,33400,33400,0
20230905,194300,1825700350,33400,33400,33400,33400,0
20230905,194200,1825700350,33400,33400,33400,33400,0
20230905,194100,1825700350,33400,33400,33400,33400,0
20230905,194000,1825700350,33400,33400,33400,33400,0
20230905,193900,1825700350,33400,33400,33400,33400,0
20230905,193800,1825700350,33400,33400,33400,33400,0
20230905,193700,1825700350,33400,33400,33400,33400,0
20230905,193600,1825700350,33400,33400,33400,33400,0
20230905,193500,1825700350,33400,33400,33400,33400,893
20230905,193400,1825700350,33400,33400,33400,33400,0
20230905,193300,1825700350,33400,33400,33400,33400,0
20230905,193200,1825700350,33400,33400,33400,33400,0
20230905,193100,1825700350,33400,33400,33400,33400,0
20230905,193000,1825700350,33400,33400,33400,33400,0
20230905,192900,1825700350,33400,33400,33400,33400,0
20230905,192800,1825700350,33400,33400,33400,33400,0
20230905,192700,1825700350,33400,33400,33400,33400,0
20230905,192600,1825700350,33400,33400,33400,33400,0
20230905,192500,1825700350,33400,33400,33400,33400,0
20230905,192400,1825700350,33400,33400,33400,33400,0
20230905,192300,1825700350,33400,33400,33400,33400,0
20230905,192200,1825700350,33400,33400,33400,33400,0
20230905,192100,1825700350,33400,33400,33400,33400,0
20230905,192000,1825700350,33400,33400,33400,33400,0
20230905,191900,1825700350,33400,33400,33400,33400,0
20230905,191800,1825700350,33400,33400,33400,33400,0
20230905,191700,1825700350,33400,33400,33400,33400,0
20230905,191600,1825700350,33400,33400,33400,33400,0
20230905,191500,1825700350,33400,33400,33400,33400,0
20230905,191400,1825700350,33400,33400,33400,33400,0
20230905,191300,1825700350,33400,33400,33400,33400,0
20230905,191200,1825700350,33400,33400,33400,33400,0
20230905,191100,1825700350,33400,33400,33400,33400,0
20230905,191000,1825700350,33400,33400,33400,33400,0
20230905,190900,1825700350,33400,33400,33400,33400,0
20230905,190800,1825700350,33400,33400,33400,33400,0
20230905,190700,1825700350,33400,33400,33400,33400,0
20230905,190600,1825700350,33400,33400,33400,33400,0
20230905,190500,1825700350,33400,33400,33400,33400,893
20230905,190400,1825700350,33400,33400,33400,33400,0
20230905,190300,1825700350,33400,33400,33400,33400,0
20230905,190200,1825700350,33400,33400,33400,33400,0
20230905,190100,1825700350,33400,33400,33400,33400,0
20230905,190000,1825700350,33400,33400,33400,33400,0
20230905,185900,1825700350,33400,33400,33400,33400,0
20230905,185800,1825700350,33400,33400,33400,33400,0
20230905,185700,1825700350,33400,33400,33400,33400,0
20230905,185600,1825700350,33400,33400,33400,33400,0
20230905,185500,1825700350,33400,33400,33400,33400,0
20230905,185400,1825700350,33400,33400,33400,33400,0
20230905,185300,1825700350,33400,33400,33400,33400,0
20230905,185200,1825700350,33400,33400,33400,33400,0
20230905,185100,1825700350,33400,33400,33400,33400,0
20230905,185000,1825700350,33400,33400,33400,33400,0
20230905,184900,1825700350,33400,33400,33400,33400,0
20230905,184800,1825700350,33400,33400,33400,33400,0
20230905,184700,1825700350,33400,33400,33400,33400,0
20230905,184600,1825700350,33400,33400,33400,33400,0
20230905,184500,1825700350,33400,33400,33400,33400,0
20230905,184400,1825700350,33400,33400,33400,33400,0
20230905,184300,1825700350,33400,33400,33400,33400,0
20230905,184200,1825700350,33400,33400,33400,33400,0
20230905,184100,1825700350,33400,33400,33400,33400,0
20230905,184000,1825700350,33400,33400,33400,33400,0
20230905,183900,1825700350,33400,33400,33400,33400,0
20230905,183800,1825700350,33400,33400,33400,33400,0
20230905,183700,1825700350,33400,33400,33400,33400,0
20230905,183600,1825700350,33400,33400,33400,33400,0
20230905,183500,1825700350,33400,33400,33400,33400,893
20230905,183400,1825700350,33400,33400,33400,33400,0
20230905,183300,1825700350,33400,33400,33400,33400,0
20230905,183200,1825700350,33400,33400,33400,33400,0
20230905,183100,1825700350,33400,33400,33400,33400,0
20230905,183000,1825700350,33400,33400,33400,33400,0
20230905,182900,1825700350,33400,33400,33400,33400,0
20230905,182800,1825700350,33400,33400,33400,33400,0
20230905,182700,1825700350,33400,33400,33400,33400,0
20230905,182600,1825700350,33400,33400,33400,33400,0
20230905,182500,1825700350,33400,33400,33400,33400,0
20230905,182400,1825700350,33400,33400,33400,33400,0
20230905,182300,1825700350,33400,33400,33400,33400,0
20230905,182200,1825700350,33400,33400,33400,33400,0
20230905,182100,1825700350,33400,33400,33400,33400,0
20230905,182000,1825700350,33400,33400,33400,33400,0
20230905,181900,1825700350,33400,33400,33400,33400,0
20230905,181800,1825700350,33400,33400,33400,33400,0
20230905,181700,1825700350,33400,33400,33400,33400,0
20230905,181600,1825700350,33400,33400,33400,33400,0
20230905,181500,1825700350,33400,33400,33400,33400,0
20230905,181400,1825700350,33400,33400,33400,33400,0
20230905,181300,1825700350,33400,33400,33400,33400,0
20230905,181200,1825700350,33400,33400,33400,33400,0
20230905,181100,1825700350,33400,33400,33400,33400,0
20230905,181000,1825700350,33400,33400,33400,33400,0
20230905,180900,1825700350,33400,33400,33400,33400,0
20230905,180800,1825700350,33400,33400,33400,33400,0
20230905,180700,1825700350,33400,33400,33400,33400,0
20230905,180600,1825700350,33400,33400,33400,33400,0
20230905,180500,1825700350,33400,33400,33400,33400,893
20230905,180400,1825700350,33400,33400,33400,33400,0
20230905,180300,1825700350,33400,33400,33400,33400,0
20230905,180200,1825700350,33400,33400,33400,33400,0
20230905,180100,1825700350,33400,33400,33400,33400,0
20230905,180000,1825700350,33400,33400,33400,33400,0
20230905,175900,1825700350,33400,33400,33400,33400,0
20230905,175800,1825700350,33400,33400,33400,33400,0
20230905,175700,1825700350,33400,33400,33400,33400,0
20230905,175600,1825700350,33400,33400,33400,33400,0
20230905,175500,1825700350,33400,33400,33400,33400,0
20230905,175400,1825700350,33400,33400,33400,33400,0
20230905,175300,1825700350,33400,33400,33400,33400,0
20230905,175200,1825700350,33400,33400,33400,33400,0
20230905,175100,1825700350,33400,33400,33400,33400,0
20230905,175000,1825700350,33400,33400,33400,33400,0
20230905,174900,1825700350,33400,33400,33400,33400,0
20230905,174800,1825700350,33400,33400,33400,33400,0
20230905,174700,1825700350,33400,33400,33400,33400,0
20230905,174600,1825700350,33400,33400,33400,33400,0
20230905,174500,1825700350,33400,33400,33400,33400,0
20230905,174400,1825700350,33400,33400,33400,33400,0
20230905,174300,1825700350,33400,33400,33400,33400,0
20230905,174200,1825700350,33400,33400,33400,33400,0
20230905,174100,1825700350,33400,33400,33400,33400,0
20230905,174000,1825700350,33400,33400,33400,33400,0
20230905,173900,1825700350,33400,33400,33400,33400,0
20230905,173800,1825700350,33400,33400,33400,33400,0
20230905,173700,1825700350,33400,33400,33400,33400,0
20230905,173600,1825700350,33400,33400,33400,33400,0
20230905,173500,1825700350,33400,33400,33400,33400,893
20230905,173400,1825700350,33400,33400,33400,33400,0
20230905,173300,1825700350,33400,33400,33400,33400,0
20230905,173200,1825700350,33400,33400,33400,33400,0
20230905,173100,1825700350,33400,33400,33400,33400,0
20230905,173000,1825700350,33400,33400,33400,33400,0
20230905,172900,1825700350,33400,33400,33400,33400,0
20230905,172800,1825700350,33400,33400,33400,33400,0
20230905,172700,1825700350,33400,33400,33400,33400,0
20230905,172600,1825700350,33400,33400,33400,33400,0
20230905,172500,1825700350,33400,33400,33400,33400,0
20230905,172400,1825700350,33400,33400,33400,33400,0
20230905,172300,1825700350,33400,33400,33400,33400,0
20230905,172200,1825700350,33400,33400,33400,33400,0
20230905,172100,1825700350,33400,33400,33400,33400,0
20230905,172000,1825700350,33400,33400,33400,33400,0
20230905,171900,1825700350,33400,33400,33400,33400,0
20230905,171800,1825700350,33400,33400,33400,33400,0
20230905,171700,1825700350,33400,33400,33400,33400,0
20230905,171600,1825700350,33400,33400,33400,33400,0
20230905,171500,1825700350,33400,33400,33400,33400,0
20230905,171400,1825700350,33400,33400,33400,33400,0
20230905,171300,1825700350,33400,33400,33400,33400,0
20230905,171200,1825700350,33400,33400,33400,33400,0
20230905,171100,1825700350,33400,33400,33400,33400,0
20230905,171000,1825700350,33400,33400,33400,33400,0
20230905,170900,1825700350,33400,33400,33400,33400,0
20230905,170800,1825700350,33400,33400,33400,33400,0
20230905,170700,1825700350,33400,33400,33400,33400,0
20230905,170600,1825700350,33400,33400,33400,33400,0
20230905,170500,1825700350,33400,33400,33400,33400,893
20230905,170400,1825700350,33400,33400,33400,33400,0
20230905,170300,1825700350,33400,33400,33400,33400,0
20230905,170200,1825700350,33400,33400,33400,33400,0
20230905,170100,1825700350,33400,33400,33400,33400,0
20230905,170000,1825700350,33400,33400,33400,33400,0
20230905,165900,1825700350,33400,33400,33400,33400,0
20230905,165800,1825700350,33400,33400,33400,33400,0
20230905,165700,1825700350,33400,33400,33400,33400,0
20230905,165600,1825700350,33400,33400,33400,33400,0
20230905,165500,1825700350,33400,33400,33400,33400,0
20230905,165400,1825700350,33400,33400,33400,33400,0
20230905,165300,1825700350,33400,33400,33400,33400,0
20230905,165200,1825700350,33400,33400,33400,33400,0
20230905,165100,1825700350,33400,33400,33400,33400,0
20230905,165000,1825700350,33400,33400,33400,33400,0
20230905,164900,1825700350,33400,33400,33400,33400,0
20230905,164800,1825700350,33400,33400,33400,33400,0
20230905,164700,1825700350,33400,33400,33400,33400,0
20230905,164600,1825700350,33400,33400,33400,33400,0
20230905,164500,1825700350,33400,33400,33400,33400,0
20230905,164400,1825700350,33400,33400,33400,33400,0
20230905,164300,1825700350,33400,33400,33400,33400,0
20230905,164200,1825700350,33400,33400,33400,33400,0
20230905,164100,1825700350,33400,33400,33400,33400,0
20230905,164000,1825700350,33400,33400,33400,33400,0
20230905,163900,1825700350,33400,33400,33400,33400,0
20230905,163800,1825700350,33400,33400,33400,33400,0
20230905,163700,1825700350,33400,33400,33400,33400,0
20230905,163600,1825700350,33400,33400,33400,33400,0
20230905,163500,1825700350,33400,33400,33400,33400,893
20230905,163400,1825700350,33400,33400,33400,33400,0
20230905,163300,1825700350,33400,33400,33400,33400,0
20230905,163200,1825700350,33400,33400,33400,33400,0
20230905,163100,1825700350,33400,33400,33400,33400,0
20230905,163000,1825700350,33400,33400,33400,33400,0
20230905,162900,1825700350,33400,33400,33400,33400,0
20230905,162800,1825700350,33400,33400,33400,33400,0
20230905,162700,1825700350,33400,33400,33400,33400,0
20230905,162600,1825700350,33400,33400,33400,33400,0
20230905,162500,1825700350,33400,33400,33400,33400,0
20230905,162400,1825700350,33400,33400,33400,33400,0
20230905,162300,1825700350,33400,33400,33400,33400,0
20230905,162200,1825700350,33400,33400,33400,33400,0
20230905,162100,1825700350,33400,33400,33400,33400,0
20230905,162000,1825700350,33400,33400,33400,33400,0
20230905,161900,1825700350,33400,33400,33400,33400,0
20230905,161800,1825700350,33400,33400,33400,33400,0
20230905,161700,1825700350,33400,33400,33400,33400,0
20230905,161600,1825700350,33400,33400,33400,33400,0
20230905,161500,1825700350,33400,33400,33400,33400,0
20230905,161400,1825700350,33400,33400,33400,33400,0
20230905,161300,1825700350,33400,33400,33400,33400,0
20230905,161200,1825700350,33400,33400,33400,33400,0
20230905,161100,1825700350,33400,33400,33400,33400,0
20230905,161000,1825700350,33400,33400,33400,33400,0
20230905,160900,1825700350,33400,33400,33400,33400,0
20230905,160800,1825700350,33400,33400,33400,33400,0
20230905,160700,1825700350,33400,33400,33400,33400,0
20230905,160600,1825700350,33400,33400,33400,33400,0
20230905,160500,1825700350,33400,33400,33400,33400,893
20230905,160400,1825700350,33400,33400,33400,33400,0
20230905,160300,1825700350,33400,33400,33400,33400,0
20230905,160200,1825700350,33400,33400,33400,33400,0
20230905,160100,1825700350,33400,33400,33400,33400,0
20230905,160000,1825700350,33400,33400,33400,33400,0
20230905,155900,1825700350,33400,33400,33400,33400,0
20230905,155800,1825700350,33400,33400,33400,33400,0
20230905,155700,1825700350,33400,33400,33400,33400,0
20230905,155600,1825700350,33400,33400,33400,33400,0
20230905,155500,1825700350,33400,33400,33400,33400,0
20230905,155400,1825700350,33400,33400,33400,33400,0
20230905,155300,1825700350,33400,33400,33400,33400,0
20230905,155200,1825700350,33400,33400,33400,33400,0
20230905,155100,1825700350,33400,33400,33400,33400,0
20230905,155000,1825700350,33400,33400,33400,33400,0
20230905,154900,1825700350,33400,33400,33400,33400,0
20230905,154800,1825700350,33400,33400,33400,33400,0
20230905,154700,1825700350,33400,33400,33400,33400,0
20230905,154600,1825700350,33400,33400,33400,33400,0
20230905,154500,1825700350,33400,33400,33400,33400,0
20230905,154400,1825700350,33400,33400,33400,33400,0
20230905,154300,1825700350,33400,33400,33400,33400,0
20230905,154200,1825700350,33400,33400,33400,33400,0
20230905,154100,1825700350,33400,33400,33400,33400,0
20230905,154000,1825700350,33400,33400,33400,33400,0
20230905,153900,1825700350,33400,33400,33400,33400,0
20230905,153800,1825700350,33400,33400,33400,33400,0
20230905,153700,1825700350,33400,33400,33400,33400,0
20230905,153600,1825700350,33400,33400,33400,33400,0
20230905,153500,1825700350,33400,33400,33400,33400,893
20230905,153400,1825700350,33400,33400,33400,33400,0
20230905,153300,1825700350,33400,33400,33400,33400,0
20230905,153200,1825700350,33400,33400,33400,33400,0
20230905,153100,1825700350,33400,33400,33400,33400,0
20230905,153000,1825700350,33400,33400,33400,33400,893
20230905,152900,1795874150,33450,33450,33450,33450,0
20230905,152800,1795874150,33450,33450,33450,33450,0
20230905,152700,1795874150,33450,33450,33450,33450,0
20230905,152600,1795874150,33450,33450,33450,33450,0
20230905,152500,1795874150,33450,33450,33450,33450,0
20230905,152400,1795874150,33450,33450,33450,33450,0
20230905,152300,1795874150,33450,33450,33450,33450,0
20230905,152200,1795874150,33450,33450,33450,33450,0
20230905,152100,1795874150,33450,33450,33450,33450,0
20230905,152000,1795874150,33450,33450,33450,33450,0
20230905,151900,1795874150,33450,33350,33500,33350,237
20230905,151800,1787950950,33350,33350,33350,33350,50
20230905,151700,1786283450,33350,33350,33350,33350,15
20230905,151600,1785783200,33400,33350,33400,33350,40
20230905,151500,1784447700,33350,33350,33350,33350,200
20230905,151400,1777777700,33350,33350,33350,33350,0
20230905,151300,1777777700,33350,33300,33350,33300,81
20230905,151200,1775076600,33300,33300,33300,33300,20
20230905,151100,1774410600,33300,33350,33350,33300,2
20230905,151000,1774343950,33350,33350,33350,33350,2
20230905,150900,1774277250,33300,33300,33300,33300,125
20230905,150800,1770114750,33250,33250,33250,33250,0
20230905,150700,1770114750,33250,33300,33300,33250,120
20230905,150600,1766119750,33300,33300,33300,33300,5
20230905,150500,1765953250,33300,33300,33300,33300,24
20230905,150400,1765154050,33300,33300,33300,33300,1
20230905,150300,1765120750,33300,33350,33350,33300,57
20230905,150200,1763222150,33350,33300,33350,33300,32
20230905,150100,1762156450,33300,33300,33300,33300,0
20230905,150000,1762156450,33300,33300,33300,33300,3
20230905,145900,1762056550,33300,33300,33300,33300,53
20230905,145800,1760291650,33350,33350,33350,33350,174
20230905,145700,1754488750,33350,33350,33350,33350,0
20230905,145600,1754488750,33350,33350,33350,33350,141
20230905,145500,1749786400,33300,33350,33350,33300,264
20230905,145400,1740983350,33350,33300,33350,33300,20
20230905,145300,1740316850,33300,33350,33350,33300,60
20230905,145200,1738318350,33350,33300,33350,33300,64
20230905,145100,1736184650,33350,33350,33350,33350,14
20230905,145000,1735717750,33350,33350,33350,33350,173
20230905,144900,1729948200,33350,33400,33400,33350,47
20230905,144800,1728378750,33400,33300,33400,33300,225
20230905,144700,1720878600,33300,33300,33350,33250,682
20230905,144600,1698167900,33300,33300,33300,33300,25
20230905,144500,1697335400,33300,33350,33350,33300,309
20230905,144400,1687030350,33400,33400,33450,33400,334
20230905,144300,1675873100,33400,33400,33400,33400,0
20230905,144200,1675873100,33400,33350,33400,33350,228
20230905,144100,1668263500,33350,33300,33350,33300,43
20230905,144000,1666829950,33300,33350,33450,33300,678
20230905,143900,1644203000,33350,33350,33350,33350,23
20230905,143800,1643435950,33300,33250,33300,33250,231
20230905,143700,1635747650,33250,33250,33250,33250,100
20230905,143600,1632422650,33250,33250,33250,33250,0
20230905,143500,1632422650,33250,33250,33250,33250,151
20230905,143400,1627401900,33200,33250,33250,33200,112
20230905,143300,1623679650,33250,33300,33300,33250,107
20230905,143200,1620116650,33350,33450,33450,33350,59
20230905,143100,1618148100,33400,33250,33400,33250,1039
20230905,143000,1583530450,33250,33150,33250,33150,877
20230905,142900,1554417250,33150,33150,33150,33150,1
20230905,142800,1554384100,33150,33150,33150,33150,0
20230905,142700,1554384100,33150,33150,33150,33150,1
20230905,142600,1554350950,33100,33100,33100,33100,49
20230905,142500,1552729050,33150,33150,33150,33150,40
20230905,142400,1551403050,33150,33150,33150,33150,2
20230905,142300,1551336750,33150,33150,33150,33150,4
20230905,142200,1551204150,33150,33100,33150,33100,223
20230905,142100,1543821050,33100,33100,33100,33100,2
20230905,142000,1543754850,33100,33100,33100,33100,36
20230905,141900,1542563250,33100,33050,33100,33050,51
20230905,141800,1540875200,33100,33100,33100,33100,11
20230905,141700,1540511100,33100,33100,33100,33100,1
20230905,141600,1540478000,33100,33100,33100,33100,25
20230905,141500,1539650500,33100,33150,33150,33100,652
20230905,141400,1518045800,33150,33150,33150,33150,5
20230905,141300,1517880050,33150,33150,33150,33150,1
20230905,141200,1517846900,33150,33150,33150,33150,10
20230905,141100,1517515400,33100,33100,33100,33100,40
20230905,141000,1516191400,33100,33050,33100,33050,411
20230905,140900,1502588800,33050,33050,33050,33050,519
20230905,140800,1485435850,33050,33050,33050,33050,10
20230905,140700,1485105350,33050,33050,33050,33050,100
20230905,140600,1481800350,33100,33100,33100,33100,20
20230905,140500,1481138350,33100,33100,33100,33100,2
20230905,140400,1481072150,33050,33100,33100,33050,121
20230905,140300,1477067900,33100,33050,33100,33000,539
20230905,140200,1459252350,33000,33150,33150,32950,1197
20230905,140100,1419725150,33250,33250,33250,33250,60
20230905,140000,1417730150,33250,33250,33250,33250,2
20230905,135900,1417663650,33250,33200,33250,33200,188
20230905,135800,1411414850,33250,33300,33300,33250,50
20230905,135700,1409751350,33300,33300,33300,33300,38
20230905,135600,1408485950,33300,33300,33300,33300,337
20230905,135500,1397263850,33300,33300,33300,33300,1
20230905,135400,1397230550,33250,33250,33250,33250,222
20230905,135300,1389849050,33300,33300,33300,33300,0
20230905,135200,1389849050,33300,33150,33300,33150,919
20230905,135100,1359313100,33100,33100,33100,33100,221
20230905,135000,1351998000,33050,33050,33050,33050,0
20230905,134900,1351998000,33050,33050,33050,33050,0
20230905,134800,1351998000,33050,33050,33050,33050,30
20230905,134700,1351006500,33050,33050,33050,33050,9
20230905,134600,1350709050,33050,33050,33050,33050,0
20230905,134500,1350709050,33050,33050,33050,33050,23
20230905,134400,1349948900,33100,33100,33100,33100,10
20230905,134300,1349617900,33000,33100,33100,33000,17
20230905,134200,1349056100,33100,33100,33100,33100,0
20230905,134100,1349056100,33100,33100,33100,33100,9
20230905,134000,1348758200,33100,33050,33100,33050,60
20230905,133900,1346772300,33000,33000,33000,33000,0
20230905,133800,1346772300,33000,33000,33000,33000,5
20230905,133700,1346607300,33000,33000,33000,33000,0
20230905,133600,1346607300,33000,33050,33050,33000,101
20230905,133500,1343271200,33050,33050,33050,33050,4
20230905,133400,1343139000,33050,33050,33050,33050,1
20230905,133300,1343105950,33050,33050,33050,33050,35
20230905,133200,1341949200,33050,33100,33100,33050,3
20230905,133100,1341850000,33100,33100,33100,33100,0
20230905,133000,1341850000,33100,33100,33100,33100,54
20230905,132900,1340062600,33100,33100,33100,33100,30
20230905,132800,1339069600,33100,33100,33100,33100,60
20230905,132700,1337083600,33050,33050,33050,33050,145
20230905,132600,1332291350,33050,33050,33050,33050,3
20230905,132500,1332192200,33000,32950,33000,32950,1341
20230905,132400,1288003500,33000,33000,33000,33000,239
20230905,132300,1280116500,33000,33000,33000,33000,0
20230905,132200,1280116500,33000,33000,33000,33000,10
20230905,132100,1279786500,33000,33000,33000,33000,0
20230905,132000,1279786500,33000,33000,33000,33000,12
20230905,131900,1279390500,33000,33000,33000,32900,447
20230905,131800,1264668450,33000,33000,33000,33000,10
20230905,131700,1264338450,33000,33000,33000,33000,0
20230905,131600,1264338450,33000,33000,33000,33000,59
20230905,131500,1262391450,33000,33000,33000,33000,10
20230905,131400,1262061450,33000,33000,33000,33000,0
20230905,131300,1262061450,33000,33000,33000,33000,154
20230905,131200,1256979450,33000,33000,33000,33000,52
20230905,131100,1255263450,33000,32950,33000,32950,17
20230905,131000,1254703000,32950,32950,32950,32950,96
20230905,130900,1251539800,33000,33000,33000,33000,1
20230905,130800,1251506800,33000,33000,33000,33000,0
20230905,130700,1251506800,33000,32950,33000,32950,54
20230905,130600,1249727300,32950,32950,32950,32950,2
20230905,130500,1249661400,32900,32900,32900,32900,139
20230905,130400,1245088300,32900,32900,32900,32900,7
20230905,130300,1244858000,32900,32900,32900,32900,124
20230905,130200,1240778400,32900,32900,32900,32900,0
20230905,130100,1240778400,32900,32900,32900,32900,0
20230905,130000,1240778400,32900,32850,32900,32850,6
20230905,125900,1240581050,32850,32850,32850,32850,0
20230905,125800,1240581050,32850,32850,32850,32850,50
20230905,125700,1238938550,32850,32850,32850,32850,193
20230905,125600,1232598500,32900,32900,32900,32900,74
20230905,125500,1230163900,32900,32950,32950,32900,226
20230905,125400,1222724500,32950,32950,32950,32950,12
20230905,125300,1222329100,32950,32950,32950,32950,76
20230905,125200,1219824900,32900,32900,32900,32900,0
20230905,125100,1219824900,32900,32900,32900,32900,0
20230905,125000,1219824900,32900,32900,32900,32900,0
20230905,124900,1219824900,32900,32900,32900,32900,10
20230905,124800,1219495900,32900,32900,32950,32900,215
20230905,124700,1212422250,32850,32850,32850,32850,0
20230905,124600,1212422250,32850,32900,32900,32850,84
20230905,124500,1209658700,32900,32900,32900,32900,0
20230905,124400,1209658700,32900,32900,32900,32900,5
20230905,124300,1209494200,32900,32900,32900,32900,40
20230905,124200,1208178200,32900,32900,32900,32900,0
20230905,124100,1208178200,32900,32900,32900,32900,42
20230905,124000,1206796400,32900,32900,32900,32900,2
20230905,123900,1206730600,32850,32900,32900,32850,305
20230905,123800,1196704250,32850,32850,32850,32850,1
20230905,123700,1196671400,32850,32900,32900,32850,186
20230905,123600,1190554050,32900,32900,32900,32900,169
20230905,123500,1184993950,32900,32900,32900,32900,1
20230905,123400,1184961050,32900,32900,32900,32900,21
20230905,123300,1184270150,32950,32950,32950,32950,122
20230905,123200,1180250250,32950,32950,32950,32950,312
20230905,123100,1169969850,32950,32950,32950,32950,5
20230905,123000,1169805100,32950,33000,33000,32950,297
20230905,122900,1160009100,33000,33000,33000,33000,5
20230905,122800,1159844100,33000,33000,33000,33000,5
20230905,122700,1159679100,33050,33050,33050,33050,5
20230905,122600,1159513850,33050,33000,33050,33000,100
20230905,122500,1156208900,33000,33000,33000,33000,0
20230905,122400,1156208900,33000,33000,33000,33000,1
20230905,122300,1156175900,33000,33000,33000,33000,2
20230905,122200,1156109900,32950,33000,33000,32950,124
20230905,122100,1152018100,33000,33000,33000,33000,34
20230905,122000,1150896100,33000,33000,33000,33000,0
20230905,121900,1150896100,33000,33050,33050,33000,380
20230905,121800,1138355950,33050,33050,33050,33050,0
20230905,121700,1138355950,33050,33050,33050,33050,135
20230905,121600,1133894200,33050,33100,33100,33050,100
20230905,121500,1130589150,33100,33100,33100,33100,39
20230905,121400,1129298250,33100,33100,33100,33100,0
20230905,121300,1129298250,33100,33100,33100,33100,70
20230905,121200,1126981250,33150,33150,33150,33150,33
20230905,121100,1125887300,33150,33150,33150,33150,0
20230905,121000,1125887300,33150,33150,33150,33150,45
20230905,120900,1124395550,33150,33100,33200,33100,3
20230905,120800,1124296100,33200,33200,33200,33200,1
20230905,120700,1124262900,33200,33200,33200,33200,5
20230905,120600,1124096900,33200,33200,33200,33200,146
20230905,120500,1119249700,33200,33200,33200,33200,15
20230905,120400,1118751700,33150,33100,33150,33100,104
20230905,120300,1115308750,33100,33100,33100,33100,136
20230905,120200,1110807150,33100,33100,33100,33100,1
20230905,120100,1110774050,33100,33100,33100,33100,0
20230905,120000,1110774050,33100,33100,33100,33100,0
20230905,115900,1110774050,33100,33100,33100,33100,0
20230905,115800,1110774050,33100,33100,33100,33100,81
20230905,115700,1108092950,33100,33100,33100,33100,50
20230905,115600,1106437950,33100,33100,33100,33100,0
20230905,115500,1106437950,33100,33100,33100,33100,13
20230905,115400,1106007650,33100,33100,33100,33100,0
20230905,115300,1106007650,33100,33100,33100,33100,0
20230905,115200,1106007650,33100,33100,33100,33100,0
20230905,115100,1106007650,33100,33100,33100,33100,1
20230905,115000,1105974550,33100,33100,33100,33100,114
20230905,114900,1102201150,33100,33100,33100,33100,4
20230905,114800,1102068750,33100,33100,33100,33100,40
20230905,114700,1100744750,33100,33050,33100,33050,132
20230905,114600,1096382100,33100,33100,33100,33100,29
20230905,114500,1095422200,33100,33150,33150,33100,356
20230905,114400,1083636950,33150,33150,33150,33150,163
20230905,114300,1078233500,33200,33200,33200,33200,0
20230905,114200,1078233500,33200,33200,33200,33200,0
20230905,114100,1078233500,33200,33200,33200,33200,0
20230905,114000,1078233500,33200,33200,33200,33200,10
20230905,113900,1077901500,33200,33200,33200,33200,0
20230905,113800,1077901500,33200,33200,33200,33200,1
20230905,113700,1077868300,33200,33200,33200,33200,10
20230905,113600,1077536300,33150,33150,33150,33150,145
20230905,113500,1072729550,33150,33150,33150,33150,3
20230905,113400,1072630100,33150,33150,33150,33100,120
20230905,113300,1068655300,33200,33200,33200,33200,0
20230905,113200,1068655300,33200,33300,33300,33150,665
20230905,113100,1046547100,33350,33350,33350,33350,0
20230905,113000,1046547100,33350,33350,33350,33350,218
20230905,112900,1039276800,33350,33350,33350,33350,3
20230905,112800,1039176750,33350,33350,33350,33350,0
20230905,112700,1039176750,33350,33350,33350,33350,0
20230905,112600,1039176750,33350,33350,33350,33350,30
20230905,112500,1038176250,33350,33350,33350,33350,0
20230905,112400,1038176250,33350,33350,33350,33350,202
20230905,112300,1031439550,33400,33400,33400,33400,1
20230905,112200,1031406150,33400,33400,33400,33400,10
20230905,112100,1031072150,33400,33450,33450,33400,190
20230905,112000,1024720150,33500,33500,33500,33500,47
20230905,111900,1023145650,33550,33500,33550,33500,125
20230905,111800,1018953400,33500,33500,33500,33500,138
20230905,111700,1014330400,33550,33550,33550,33550,59
20230905,111600,1012350950,33550,33600,33600,33500,141
20230905,111500,1007615200,33600,33450,33600,33450,814
20230905,111400,980301050,33450,33350,33450,33350,502
20230905,111300,963532850,33350,33300,33350,33300,81
20230905,111200,960831750,33350,33350,33350,33350,45
20230905,111100,959331000,33300,33250,33300,33250,128
20230905,111000,955068950,33300,33300,33300,33250,180
20230905,110900,949075350,33250,33250,33300,33250,280
20230905,110800,939763700,33250,33300,33300,33250,38
20230905,110700,938498700,33250,33300,33300,33250,112
20230905,110600,934769300,33300,33250,33300,33250,12
20230905,110500,934370100,33300,33300,33300,33250,137
20230905,110400,929808350,33300,33300,33300,33300,101
20230905,110300,926445050,33300,33300,33300,33250,288
20230905,110200,916855000,33300,33200,33300,33200,173
20230905,110100,911104750,33150,33150,33150,33100,67
20230905,110000,908884200,33200,33150,33200,33150,63
20230905,105900,906794000,33150,33100,33150,33100,19
20230905,105800,906164400,33100,33100,33150,33100,140
20230905,105700,901530250,33100,33100,33100,33100,10
20230905,105600,901199250,33150,32950,33150,32950,132
20230905,105500,896835850,32950,32950,32950,32950,0
20230905,105400,896835850,32950,32950,32950,32950,36
20230905,105300,895649650,32950,32950,32950,32950,10
20230905,105200,895320150,32950,32950,32950,32950,0
20230905,105100,895320150,32950,33050,33050,32950,9
20230905,105000,895023500,33050,32900,33050,32900,57
20230905,104900,893140700,33050,32950,33050,32850,291
20230905,104800,883559900,32950,33050,33050,32950,60
20230905,104700,881581550,33100,33100,33100,33100,10
20230905,104600,881250550,33100,32950,33100,32900,298
20230905,104500,871407500,32950,32950,32950,32950,130
20230905,104400,867124000,32950,32950,32950,32950,78
20230905,104300,864553900,32950,33000,33000,32950,8
20230905,104200,864290250,32950,33000,33000,32950,11
20230905,104100,863927550,32950,32950,32950,32950,7
20230905,104000,863696900,32900,32900,32950,32900,185
20230905,103900,857604850,32900,32900,32900,32900,528
20230905,103800,840233650,32900,32900,32900,32900,1
20230905,103700,840200750,32950,32950,32950,32950,39
20230905,103600,838915700,32950,32950,32950,32950,7
20230905,103500,838685050,33000,33000,33000,33000,93
20230905,103400,835616050,33000,33000,33000,33000,12
20230905,103300,835220050,33050,33050,33100,33050,44
20230905,103200,833765300,33050,33050,33050,33050,5
20230905,103100,833600050,33000,33050,33050,33000,135
20230905,103000,829139000,33050,32950,33050,32950,277
20230905,102900,820011550,32950,32850,32950,32850,141
20230905,102800,815372950,32850,32900,32900,32850,10
20230905,102700,815044150,32900,32900,32900,32900,29
20230905,102600,814090050,32900,32900,32900,32900,44
20230905,102500,812642450,32900,32900,32900,32900,0
20230905,102400,812642450,32900,32900,32900,32900,8
20230905,102300,812379250,32900,32900,32900,32900,78
20230905,102200,809813050,32900,32900,32900,32900,258
20230905,102100,801324850,32900,32900,32950,32900,129
20230905,102000,797080450,32950,32950,32950,32950,142
20230905,101900,792401550,33000,33100,33100,33000,141
20230905,101800,787747300,33100,33100,33100,33100,129
20230905,101700,783477400,33050,32950,33050,32950,243
20230905,101600,775457950,32950,32950,32950,32950,30
20230905,101500,774469450,32950,32950,32950,32950,23
20230905,101400,773711600,32900,32900,32950,32900,17
20230905,101300,773151850,33000,33100,33100,33000,404
20230905,101200,759808550,33100,33050,33100,33050,35
20230905,101100,758650250,33150,33150,33150,33050,7
20230905,101000,758418700,33000,33000,33000,33000,190
20230905,100900,752148700,33000,32850,33000,32850,599
20230905,100800,732398700,32850,32850,32850,32850,0
20230905,100700,732398700,32850,32850,32850,32850,124
20230905,100600,728325300,32850,32850,32850,32850,192
20230905,100500,722018100,32850,32850,32850,32850,15
20230905,100400,721525350,32850,32850,32850,32850,58
20230905,100300,719620050,32850,32800,32850,32800,58
20230905,100200,717715750,32800,32750,32800,32750,92
20230905,100100,714700750,32900,32650,32900,32650,222
20230905,100000,707428650,32650,32750,32750,32650,154
20230905,095900,702393900,32750,32750,32750,32750,5
20230905,095800,702230150,32750,32800,32800,32750,153
20230905,095700,697217850,32850,32850,32850,32800,132
20230905,095600,692885350,32850,32900,32900,32850,18
20230905,095500,692293550,32900,32850,32900,32850,29
20230905,095400,691340100,32900,32900,32900,32900,1
20230905,095300,691307200,32900,32750,32900,32750,325
20230905,095200,680646300,32800,32800,32800,32750,106
20230905,095100,677172900,32800,32800,32800,32800,4
20230905,095000,677041700,32750,32750,32750,32750,1
20230905,094900,677008950,32750,32600,32750,32600,965
20230905,094800,645522000,32600,32650,32700,32600,175
20230905,094700,639806950,32650,32650,32700,32650,164
20230905,094600,634447150,32650,32800,32800,32650,80
20230905,094500,631829650,32700,32750,32750,32700,408
20230905,094400,618487550,32700,32750,32750,32700,129
20230905,094300,614266350,32800,32750,32800,32750,152
20230905,094200,609283350,32750,32750,32750,32750,11
20230905,094100,608923100,32750,32750,32750,32700,383
20230905,094000,596392250,32750,32750,32750,32750,13
20230905,093900,595966500,32750,32750,32750,32750,20
20230905,093800,595311500,32750,32750,32750,32750,296
20230905,093700,585617500,32800,32800,32850,32800,42
20230905,093600,584239800,32850,32750,32850,32700,354
20230905,093500,572661450,32750,32800,32800,32750,255
20230905,093400,564304950,32800,32850,32850,32800,117
20230905,093300,560464350,32850,32850,32850,32850,48
20230905,093200,558887550,32850,32950,32950,32850,736
20230905,093100,534640150,32950,33000,33000,32950,123
20230905,093000,530581650,33000,33000,33050,33000,256
20230905,092900,522132900,33000,33000,33150,33000,148
20230905,092800,517247400,33200,32950,33200,32900,1828
20230905,092700,456929350,32950,32700,32950,32700,282
20230905,092600,447681750,32650,32650,32650,32600,400
20230905,092500,434629550,32650,32600,32650,32600,477
20230905,092400,419073450,32600,32650,32750,32600,451
20230905,092300,404331900,32650,32800,32800,32650,603
20230905,092200,384611900,32750,32850,32850,32750,253
20230905,092100,376325950,32850,32850,32850,32750,317
20230905,092000,365925050,32850,32850,32900,32850,135
20230905,091900,361489150,32850,32900,32900,32850,229
20230905,091800,353958000,32900,32950,32950,32850,208
20230905,091700,347122450,32950,33000,33000,32900,129
20230905,091600,342873150,33000,33100,33100,32950,538
20230905,091500,325139000,32950,32950,33000,32850,188
20230905,091400,318951100,33000,32800,33000,32750,394
20230905,091300,306021300,32800,33000,33000,32800,980
20230905,091200,273782250,33050,33050,33100,32950,1178
20230905,091100,234890550,33050,33200,33200,33050,793
20230905,091000,208630400,33200,33100,33200,33100,700
20230905,090900,185441500,33100,33100,33100,33050,294
20230905,090800,175710500,33150,33350,33350,33150,853
20230905,090700,147346950,33350,33350,33350,33300,425
20230905,090600,133176650,33400,33400,33400,33400,294
20230905,090500,123357050,33400,33400,33400,33400,210
20230905,090400,116343050,33400,33300,33400,33300,178
20230905,090300,110401600,33300,33300,33300,33250,149
20230905,090200,105441850,33300,33500,33500,33300,917
20230905,090100,74803650,33500,33450,33500,33450,587
20230905,090000,55148250,33450,33900,33900,33450,1637