KissMeData/300080/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203300,6015765450,33900,33900,33900,33900,7770
20230913,203200,6015765450,33900,33900,33900,33900,0
20230913,203100,6015765450,33900,33900,33900,33900,0
20230913,203000,6015765450,33900,33900,33900,33900,0
20230913,202900,6015765450,33900,33900,33900,33900,0
20230913,202800,6015765450,33900,33900,33900,33900,0
20230913,202700,6015765450,33900,33900,33900,33900,0
20230913,202600,6015765450,33900,33900,33900,33900,0
20230913,202500,6015765450,33900,33900,33900,33900,0
20230913,202400,6015765450,33900,33900,33900,33900,0
20230913,202300,6015765450,33900,33900,33900,33900,0
20230913,202200,6015765450,33900,33900,33900,33900,0
20230913,202100,6015765450,33900,33900,33900,33900,0
20230913,202000,6015765450,33900,33900,33900,33900,0
20230913,201900,6015765450,33900,33900,33900,33900,0
20230913,201800,6015765450,33900,33900,33900,33900,0
20230913,201700,6015765450,33900,33900,33900,33900,0
20230913,201600,6015765450,33900,33900,33900,33900,0
20230913,201500,6015765450,33900,33900,33900,33900,0
20230913,201400,6015765450,33900,33900,33900,33900,0
20230913,201300,6015765450,33900,33900,33900,33900,0
20230913,201200,6015765450,33900,33900,33900,33900,0
20230913,201100,6015765450,33900,33900,33900,33900,0
20230913,201000,6015765450,33900,33900,33900,33900,0
20230913,200900,6015765450,33900,33900,33900,33900,0
20230913,200800,6015765450,33900,33900,33900,33900,0
20230913,200700,6015765450,33900,33900,33900,33900,0
20230913,200600,6015765450,33900,33900,33900,33900,0
20230913,200500,6015765450,33900,33900,33900,33900,0
20230913,200400,6015765450,33900,33900,33900,33900,0
20230913,200300,6015765450,33900,33900,33900,33900,7770
20230913,200200,6015765450,33900,33900,33900,33900,0
20230913,200100,6015765450,33900,33900,33900,33900,0
20230913,200000,6015765450,33900,33900,33900,33900,0
20230913,195900,6015765450,33900,33900,33900,33900,0
20230913,195800,6015765450,33900,33900,33900,33900,0
20230913,195700,6015765450,33900,33900,33900,33900,0
20230913,195600,6015765450,33900,33900,33900,33900,0
20230913,195500,6015765450,33900,33900,33900,33900,0
20230913,195400,6015765450,33900,33900,33900,33900,0
20230913,195300,6015765450,33900,33900,33900,33900,0
20230913,195200,6015765450,33900,33900,33900,33900,0
20230913,195100,6015765450,33900,33900,33900,33900,0
20230913,195000,6015765450,33900,33900,33900,33900,0
20230913,194900,6015765450,33900,33900,33900,33900,0
20230913,194800,6015765450,33900,33900,33900,33900,0
20230913,194700,6015765450,33900,33900,33900,33900,0
20230913,194600,6015765450,33900,33900,33900,33900,0
20230913,194500,6015765450,33900,33900,33900,33900,0
20230913,194400,6015765450,33900,33900,33900,33900,0
20230913,194300,6015765450,33900,33900,33900,33900,0
20230913,194200,6015765450,33900,33900,33900,33900,0
20230913,194100,6015765450,33900,33900,33900,33900,0
20230913,194000,6015765450,33900,33900,33900,33900,0
20230913,193900,6015765450,33900,33900,33900,33900,0
20230913,193800,6015765450,33900,33900,33900,33900,0
20230913,193700,6015765450,33900,33900,33900,33900,0
20230913,193600,6015765450,33900,33900,33900,33900,0
20230913,193500,6015765450,33900,33900,33900,33900,0
20230913,193400,6015765450,33900,33900,33900,33900,0
20230913,193300,6015765450,33900,33900,33900,33900,7770
20230913,193200,6015765450,33900,33900,33900,33900,0
20230913,193100,6015765450,33900,33900,33900,33900,0
20230913,193000,6015765450,33900,33900,33900,33900,0
20230913,192900,6015765450,33900,33900,33900,33900,0
20230913,192800,6015765450,33900,33900,33900,33900,0
20230913,192700,6015765450,33900,33900,33900,33900,0
20230913,192600,6015765450,33900,33900,33900,33900,0
20230913,192500,6015765450,33900,33900,33900,33900,0
20230913,192400,6015765450,33900,33900,33900,33900,0
20230913,192300,6015765450,33900,33900,33900,33900,0
20230913,192200,6015765450,33900,33900,33900,33900,0
20230913,192100,6015765450,33900,33900,33900,33900,0
20230913,192000,6015765450,33900,33900,33900,33900,0
20230913,191900,6015765450,33900,33900,33900,33900,0
20230913,191800,6015765450,33900,33900,33900,33900,0
20230913,191700,6015765450,33900,33900,33900,33900,0
20230913,191600,6015765450,33900,33900,33900,33900,0
20230913,191500,6015765450,33900,33900,33900,33900,0
20230913,191400,6015765450,33900,33900,33900,33900,0
20230913,191300,6015765450,33900,33900,33900,33900,0
20230913,191200,6015765450,33900,33900,33900,33900,0
20230913,191100,6015765450,33900,33900,33900,33900,0
20230913,191000,6015765450,33900,33900,33900,33900,0
20230913,190900,6015765450,33900,33900,33900,33900,0
20230913,190800,6015765450,33900,33900,33900,33900,0
20230913,190700,6015765450,33900,33900,33900,33900,0
20230913,190600,6015765450,33900,33900,33900,33900,0
20230913,190500,6015765450,33900,33900,33900,33900,0
20230913,190400,6015765450,33900,33900,33900,33900,0
20230913,190300,6015765450,33900,33900,33900,33900,7770
20230913,190200,6015765450,33900,33900,33900,33900,0
20230913,190100,6015765450,33900,33900,33900,33900,0
20230913,190000,6015765450,33900,33900,33900,33900,0
20230913,185900,6015765450,33900,33900,33900,33900,0
20230913,185800,6015765450,33900,33900,33900,33900,0
20230913,185700,6015765450,33900,33900,33900,33900,0
20230913,185600,6015765450,33900,33900,33900,33900,0
20230913,185500,6015765450,33900,33900,33900,33900,0
20230913,185400,6015765450,33900,33900,33900,33900,0
20230913,185300,6015765450,33900,33900,33900,33900,0
20230913,185200,6015765450,33900,33900,33900,33900,0
20230913,185100,6015765450,33900,33900,33900,33900,0
20230913,185000,6015765450,33900,33900,33900,33900,0
20230913,184900,6015765450,33900,33900,33900,33900,0
20230913,184800,6015765450,33900,33900,33900,33900,0
20230913,184700,6015765450,33900,33900,33900,33900,0
20230913,184600,6015765450,33900,33900,33900,33900,0
20230913,184500,6015765450,33900,33900,33900,33900,0
20230913,184400,6015765450,33900,33900,33900,33900,0
20230913,184300,6015765450,33900,33900,33900,33900,0
20230913,184200,6015765450,33900,33900,33900,33900,0
20230913,184100,6015765450,33900,33900,33900,33900,0
20230913,184000,6015765450,33900,33900,33900,33900,0
20230913,183900,6015765450,33900,33900,33900,33900,0
20230913,183800,6015765450,33900,33900,33900,33900,0
20230913,183700,6015765450,33900,33900,33900,33900,0
20230913,183600,6015765450,33900,33900,33900,33900,0
20230913,183500,6015765450,33900,33900,33900,33900,0
20230913,183400,6015765450,33900,33900,33900,33900,0
20230913,183300,6015765450,33900,33900,33900,33900,7770
20230913,183200,6015765450,33900,33900,33900,33900,0
20230913,183100,6015765450,33900,33900,33900,33900,0
20230913,183000,6015765450,33900,33900,33900,33900,0
20230913,182900,6015765450,33900,33900,33900,33900,0
20230913,182800,6015765450,33900,33900,33900,33900,0
20230913,182700,6015765450,33900,33900,33900,33900,0
20230913,182600,6015765450,33900,33900,33900,33900,0
20230913,182500,6015765450,33900,33900,33900,33900,0
20230913,182400,6015765450,33900,33900,33900,33900,0
20230913,182300,6015765450,33900,33900,33900,33900,0
20230913,182200,6015765450,33900,33900,33900,33900,0
20230913,182100,6015765450,33900,33900,33900,33900,0
20230913,182000,6015765450,33900,33900,33900,33900,0
20230913,181900,6015765450,33900,33900,33900,33900,0
20230913,181800,6015765450,33900,33900,33900,33900,0
20230913,181700,6015765450,33900,33900,33900,33900,0
20230913,181600,6015765450,33900,33900,33900,33900,0
20230913,181500,6015765450,33900,33900,33900,33900,0
20230913,181400,6015765450,33900,33900,33900,33900,0
20230913,181300,6015765450,33900,33900,33900,33900,0
20230913,181200,6015765450,33900,33900,33900,33900,0
20230913,181100,6015765450,33900,33900,33900,33900,0
20230913,181000,6015765450,33900,33900,33900,33900,0
20230913,180900,6015765450,33900,33900,33900,33900,0
20230913,180800,6015765450,33900,33900,33900,33900,0
20230913,180700,6015765450,33900,33900,33900,33900,0
20230913,180600,6015765450,33900,33900,33900,33900,0
20230913,180500,6015765450,33900,33900,33900,33900,0
20230913,180400,6015765450,33900,33900,33900,33900,0
20230913,180300,6015765450,33900,33900,33900,33900,7770
20230913,180200,6015765450,33900,33900,33900,33900,0
20230913,180100,6015765450,33900,33900,33900,33900,0
20230913,180000,6015765450,33900,33900,33900,33900,0
20230913,175900,6015765450,33900,33900,33900,33900,0
20230913,175800,6015765450,33900,33900,33900,33900,0
20230913,175700,6015765450,33900,33900,33900,33900,0
20230913,175600,6015765450,33900,33900,33900,33900,0
20230913,175500,6015765450,33900,33900,33900,33900,0
20230913,175400,6015765450,33900,33900,33900,33900,0
20230913,175300,6015765450,33900,33900,33900,33900,0
20230913,175200,6015765450,33900,33900,33900,33900,0
20230913,175100,6015765450,33900,33900,33900,33900,0
20230913,175000,6015765450,33900,33900,33900,33900,0
20230913,174900,6015765450,33900,33900,33900,33900,0
20230913,174800,6015765450,33900,33900,33900,33900,0
20230913,174700,6015765450,33900,33900,33900,33900,0
20230913,174600,6015765450,33900,33900,33900,33900,0
20230913,174500,6015765450,33900,33900,33900,33900,0
20230913,174400,6015765450,33900,33900,33900,33900,0
20230913,174300,6015765450,33900,33900,33900,33900,0
20230913,174200,6015765450,33900,33900,33900,33900,0
20230913,174100,6015765450,33900,33900,33900,33900,0
20230913,174000,6015765450,33900,33900,33900,33900,0
20230913,173900,6015765450,33900,33900,33900,33900,0
20230913,173800,6015765450,33900,33900,33900,33900,0
20230913,173700,6015765450,33900,33900,33900,33900,0
20230913,173600,6015765450,33900,33900,33900,33900,0
20230913,173500,6015765450,33900,33900,33900,33900,0
20230913,173400,6015765450,33900,33900,33900,33900,0
20230913,173300,6015765450,33900,33900,33900,33900,7770
20230913,173200,6015765450,33900,33900,33900,33900,0
20230913,173100,6015765450,33900,33900,33900,33900,0
20230913,173000,6015765450,33900,33900,33900,33900,0
20230913,172900,6015765450,33900,33900,33900,33900,0
20230913,172800,6015765450,33900,33900,33900,33900,0
20230913,172700,6015765450,33900,33900,33900,33900,0
20230913,172600,6015765450,33900,33900,33900,33900,0
20230913,172500,6015765450,33900,33900,33900,33900,0
20230913,172400,6015765450,33900,33900,33900,33900,0
20230913,172300,6015765450,33900,33900,33900,33900,0
20230913,172200,6015765450,33900,33900,33900,33900,0
20230913,172100,6015765450,33900,33900,33900,33900,0
20230913,172000,6015765450,33900,33900,33900,33900,0
20230913,171900,6015765450,33900,33900,33900,33900,0
20230913,171800,6015765450,33900,33900,33900,33900,0
20230913,171700,6015765450,33900,33900,33900,33900,0
20230913,171600,6015765450,33900,33900,33900,33900,0
20230913,171500,6015765450,33900,33900,33900,33900,0
20230913,171400,6015765450,33900,33900,33900,33900,0
20230913,171300,6015765450,33900,33900,33900,33900,0
20230913,171200,6015765450,33900,33900,33900,33900,0
20230913,171100,6015765450,33900,33900,33900,33900,0
20230913,171000,6015765450,33900,33900,33900,33900,0
20230913,170900,6015765450,33900,33900,33900,33900,0
20230913,170800,6015765450,33900,33900,33900,33900,0
20230913,170700,6015765450,33900,33900,33900,33900,0
20230913,170600,6015765450,33900,33900,33900,33900,0
20230913,170500,6015765450,33900,33900,33900,33900,0
20230913,170400,6015765450,33900,33900,33900,33900,0
20230913,170300,6015765450,33900,33900,33900,33900,7770
20230913,170200,6015765450,33900,33900,33900,33900,0
20230913,170100,6015765450,33900,33900,33900,33900,0
20230913,170000,6015765450,33900,33900,33900,33900,0
20230913,165900,6015765450,33900,33900,33900,33900,0
20230913,165800,6015765450,33900,33900,33900,33900,0
20230913,165700,6015765450,33900,33900,33900,33900,0
20230913,165600,6015765450,33900,33900,33900,33900,0
20230913,165500,6015765450,33900,33900,33900,33900,0
20230913,165400,6015765450,33900,33900,33900,33900,0
20230913,165300,6015765450,33900,33900,33900,33900,0
20230913,165200,6015765450,33900,33900,33900,33900,0
20230913,165100,6015765450,33900,33900,33900,33900,0
20230913,165000,6015765450,33900,33900,33900,33900,0
20230913,164900,6015765450,33900,33900,33900,33900,0
20230913,164800,6015765450,33900,33900,33900,33900,0
20230913,164700,6015765450,33900,33900,33900,33900,0
20230913,164600,6015765450,33900,33900,33900,33900,0
20230913,164500,6015765450,33900,33900,33900,33900,0
20230913,164400,6015765450,33900,33900,33900,33900,0
20230913,164300,6015765450,33900,33900,33900,33900,0
20230913,164200,6015765450,33900,33900,33900,33900,0
20230913,164100,6015765450,33900,33900,33900,33900,0
20230913,164000,6015765450,33900,33900,33900,33900,0
20230913,163900,6015765450,33900,33900,33900,33900,0
20230913,163800,6015765450,33900,33900,33900,33900,0
20230913,163700,6015765450,33900,33900,33900,33900,0
20230913,163600,6015765450,33900,33900,33900,33900,0
20230913,163500,6015765450,33900,33900,33900,33900,0
20230913,163400,6015765450,33900,33900,33900,33900,0
20230913,163300,6015765450,33900,33900,33900,33900,7770
20230913,163200,6015765450,33900,33900,33900,33900,0
20230913,163100,6015765450,33900,33900,33900,33900,0
20230913,163000,6015765450,33900,33900,33900,33900,0
20230913,162900,6015765450,33900,33900,33900,33900,0
20230913,162800,6015765450,33900,33900,33900,33900,0
20230913,162700,6015765450,33900,33900,33900,33900,0
20230913,162600,6015765450,33900,33900,33900,33900,0
20230913,162500,6015765450,33900,33900,33900,33900,0
20230913,162400,6015765450,33900,33900,33900,33900,0
20230913,162300,6015765450,33900,33900,33900,33900,0
20230913,162200,6015765450,33900,33900,33900,33900,0
20230913,162100,6015765450,33900,33900,33900,33900,0
20230913,162000,6015765450,33900,33900,33900,33900,0
20230913,161900,6015765450,33900,33900,33900,33900,0
20230913,161800,6015765450,33900,33900,33900,33900,0
20230913,161700,6015765450,33900,33900,33900,33900,0
20230913,161600,6015765450,33900,33900,33900,33900,0
20230913,161500,6015765450,33900,33900,33900,33900,0
20230913,161400,6015765450,33900,33900,33900,33900,0
20230913,161300,6015765450,33900,33900,33900,33900,0
20230913,161200,6015765450,33900,33900,33900,33900,0
20230913,161100,6015765450,33900,33900,33900,33900,0
20230913,161000,6015765450,33900,33900,33900,33900,0
20230913,160900,6015765450,33900,33900,33900,33900,0
20230913,160800,6015765450,33900,33900,33900,33900,0
20230913,160700,6015765450,33900,33900,33900,33900,0
20230913,160600,6015765450,33900,33900,33900,33900,0
20230913,160500,6015765450,33900,33900,33900,33900,0
20230913,160400,6015765450,33900,33900,33900,33900,0
20230913,160300,6015765450,33900,33900,33900,33900,7770
20230913,160200,6015765450,33900,33900,33900,33900,0
20230913,160100,6015765450,33900,33900,33900,33900,0
20230913,160000,6015765450,33900,33900,33900,33900,0
20230913,155900,6015765450,33900,33900,33900,33900,0
20230913,155800,6015765450,33900,33900,33900,33900,0
20230913,155700,6015765450,33900,33900,33900,33900,0
20230913,155600,6015765450,33900,33900,33900,33900,0
20230913,155500,6015765450,33900,33900,33900,33900,0
20230913,155400,6015765450,33900,33900,33900,33900,0
20230913,155300,6015765450,33900,33900,33900,33900,0
20230913,155200,6015765450,33900,33900,33900,33900,0
20230913,155100,6015765450,33900,33900,33900,33900,0
20230913,155000,6015765450,33900,33900,33900,33900,0
20230913,154900,6015765450,33900,33900,33900,33900,0
20230913,154800,6015765450,33900,33900,33900,33900,0
20230913,154700,6015765450,33900,33900,33900,33900,0
20230913,154600,6015765450,33900,33900,33900,33900,0
20230913,154500,6015765450,33900,33900,33900,33900,0
20230913,154400,6015765450,33900,33900,33900,33900,0
20230913,154300,6015765450,33900,33900,33900,33900,0
20230913,154200,6015765450,33900,33900,33900,33900,0
20230913,154100,6015765450,33900,33900,33900,33900,0
20230913,154000,6015765450,33900,33900,33900,33900,0
20230913,153900,6015765450,33900,33900,33900,33900,0
20230913,153800,6015765450,33900,33900,33900,33900,0
20230913,153700,6015765450,33900,33900,33900,33900,0
20230913,153600,6015765450,33900,33900,33900,33900,0
20230913,153500,6015765450,33900,33900,33900,33900,0
20230913,153400,6015765450,33900,33900,33900,33900,0
20230913,153300,6015765450,33900,33900,33900,33900,7770
20230913,153200,6015765450,33900,33900,33900,33900,0
20230913,153100,6015765450,33900,33900,33900,33900,0
20230913,153000,6015765450,33900,33900,33900,33900,7770
20230913,152900,5752362450,33250,33250,33250,33250,0
20230913,152800,5752362450,33250,33250,33250,33250,0
20230913,152700,5752362450,33250,33250,33250,33250,0
20230913,152600,5752362450,33250,33250,33250,33250,0
20230913,152500,5752362450,33250,33250,33250,33250,0
20230913,152400,5752362450,33250,33250,33250,33250,0
20230913,152300,5752362450,33250,33250,33250,33250,0
20230913,152200,5752362450,33250,33250,33250,33250,0
20230913,152100,5752362450,33250,33250,33250,33250,0
20230913,152000,5752362450,33250,33250,33250,33250,0
20230913,151900,5752362450,33250,33650,33850,33250,2171
20230913,151800,5678935950,33800,33800,33800,33650,259
20230913,151700,5670184750,33800,33600,33800,33450,1113
20230913,151600,5632649000,33600,33850,33850,33500,1696
20230913,151500,5575469050,33850,33800,33850,33500,1503
20230913,151400,5524721700,33800,33800,33800,33550,902
20230913,151300,5494264900,33850,33850,33850,33550,1304
20230913,151200,5450188500,33850,33750,33850,33750,1037
20230913,151100,5415109600,33750,33750,33850,33500,2154
20230913,151000,5342409400,33750,33450,33800,33150,3547
20230913,150900,5223372400,33450,33200,33500,33200,1430
20230913,150800,5175664650,33200,32950,33200,32950,1207
20230913,150700,5135818350,32900,32600,32900,32600,584
20230913,150600,5116639900,32600,32550,32600,32550,57
20230913,150500,5114783200,32550,32600,32600,32500,226
20230913,150400,5107420800,32500,32500,32500,32450,267
20230913,150300,5098748300,32500,32550,32550,32500,608
20230913,150200,5078984900,32600,32650,32650,32600,32
20230913,150100,5077940150,32550,32600,32600,32550,431
20230913,150000,5063910200,32700,32650,32700,32600,92
20230913,145900,5060905300,32700,32650,32700,32650,98
20230913,145800,5057703850,32600,32650,32650,32600,155
20230913,145700,5052648100,32600,32750,32750,32600,168
20230913,145600,5047165850,32750,32750,32750,32700,121
20230913,145500,5043206350,32700,32800,32800,32700,97
20230913,145400,5040032700,32800,32850,32850,32800,74
20230913,145300,5037605250,32850,32850,32850,32850,48
20230913,145200,5036028450,32800,32800,32800,32800,0
20230913,145100,5036028450,32800,32700,32800,32700,82
20230913,145000,5033339350,32750,32850,32850,32750,334
20230913,144900,5022382850,32800,32850,32850,32800,258
20230913,144800,5013919800,32850,32850,32850,32800,153
20230913,144700,5008896750,32850,32900,32900,32800,343
20230913,144600,4997641650,32800,32850,32850,32800,992
20230913,144500,4965102600,32800,32800,32800,32800,1001
20230913,144400,4932269800,32800,32850,32900,32800,228
20230913,144300,4924780650,32800,32950,32950,32800,309
20230913,144200,4914625900,33000,33000,33050,32950,109
20230913,144100,4911030250,33000,32900,33000,32900,387
20230913,144000,4898273500,32950,32900,33000,32900,148
20230913,143900,4893391300,32900,32850,32900,32800,384
20230913,143800,4880790700,32850,32900,32900,32850,76
20230913,143700,4878291200,32850,33000,33000,32850,810
20230913,143600,4851564450,33000,32600,33000,32600,1030
20230913,143500,4817724500,32600,32500,32650,32500,645
20230913,143400,4796716850,32500,32900,32900,32500,3233
20230913,143300,4691440200,32950,32750,32950,32750,686
20230913,143200,4668930650,32750,32800,32850,32750,178
20230913,143100,4663098600,32850,32950,32950,32750,602
20230913,143000,4643315700,32900,32750,32900,32700,374
20230913,142900,4631032950,32900,33000,33000,32750,823
20230913,142800,4604020600,33050,33400,33400,33000,3424
20230913,142700,4490185900,33400,32900,33400,32900,2914
20230913,142600,4393658200,32950,32400,32950,32350,717
20230913,142500,4370179100,32450,32350,32450,32350,272
20230913,142400,4361376300,32350,32350,32350,32350,50
20230913,142300,4359758800,32350,32450,32450,32350,190
20230913,142200,4353602950,32500,32350,32500,32350,530
20230913,142100,4336433650,32350,32250,32350,32250,120
20230913,142000,4332557150,32250,32300,32300,32200,612
20230913,141900,4312845150,32350,32350,32400,32300,418
20230913,141800,4299317800,32350,32300,32350,32200,3684
20230913,141700,4180642000,32350,32500,32500,32350,747
20230913,141600,4156423350,32550,32600,32600,32500,167
20230913,141500,4150987350,32600,32600,32650,32550,510
20230913,141400,4134381800,32550,32950,32950,32500,1221
20230913,141300,4094523900,32900,33050,33250,32900,1332
20230913,141200,4050544400,33100,33400,33500,32950,6123
20230913,141100,3847039300,33450,33300,33600,32650,7061
20230913,141000,3613399550,33350,32450,34150,32300,12639
20230913,140900,3192628950,32500,32500,32500,32500,1
20230913,140800,3192596450,32400,32450,32450,32400,40
20230913,140700,3191298800,32400,32500,32500,32400,36
20230913,140600,3190129550,32400,32450,32450,32400,71
20230913,140500,3187826350,32450,32450,32450,32450,55
20230913,140400,3186041600,32400,32400,32450,32400,26
20230913,140300,3185198050,32400,32450,32450,32400,39
20230913,140200,3183934400,32450,32450,32450,32450,40
20230913,140100,3182636400,32450,32450,32450,32450,21
20230913,140000,3181954950,32450,32550,32550,32450,631
20230913,135900,3161446950,32550,32550,32550,32550,2
20230913,135800,3161381850,32550,32550,32550,32550,79
20230913,135700,3158810400,32500,32500,32500,32500,319
20230913,135600,3148442900,32500,32500,32500,32500,32
20230913,135500,3147402900,32500,32450,32500,32450,30
20230913,135400,3146427950,32450,32450,32450,32450,10
20230913,135300,3146103450,32450,32450,32450,32450,75
20230913,135200,3143669700,32500,32500,32500,32500,5
20230913,135100,3143507200,32500,32400,32500,32400,437
20230913,135000,3129316250,32400,32350,32400,32350,11
20230913,134900,3128959900,32400,32300,32400,32300,386
20230913,134800,3116470650,32300,32500,32500,32250,52
20230913,134700,3114785250,32500,32350,32800,32300,1983
20230913,134600,3049934400,32350,32300,32400,32300,54
20230913,134500,3048188550,32300,32300,32300,32300,1
20230913,134400,3048156250,32300,32250,32300,32250,40
20230913,134300,3046864550,32250,32250,32250,32250,146
20230913,134200,3042156050,32200,32200,32200,32200,0
20230913,134100,3042156050,32200,32200,32200,32200,39
20230913,134000,3040900250,32200,32200,32200,32200,23
20230913,133900,3040159650,32200,32200,32200,32200,0
20230913,133800,3040159650,32200,32250,32250,32150,668
20230913,133700,3018630750,32200,32150,32200,32150,21
20230913,133600,3017954700,32150,32150,32150,32150,66
20230913,133500,3015832800,32100,32100,32100,32100,26
20230913,133400,3014998200,32050,32050,32050,32050,0
20230913,133300,3014998200,32050,32050,32050,32050,2
20230913,133200,3014934100,32050,32050,32050,32050,11
20230913,133100,3014581550,32100,32100,32100,32100,50
20230913,133000,3012976550,32100,32100,32100,32100,262
20230913,132900,3004566350,32150,32150,32150,32150,100
20230913,132800,3001351350,32150,32150,32150,32150,15
20230913,132700,3000869100,32100,32100,32100,32100,11
20230913,132600,3000516000,32100,32100,32100,32100,10
20230913,132500,3000195000,32100,32100,32100,32100,17
20230913,132400,2999649300,32200,32200,32200,32200,1
20230913,132300,2999617100,32150,32150,32150,32150,1
20230913,132200,2999584950,32150,32150,32150,32150,15
20230913,132100,2999102700,32150,32100,32150,32100,28
20230913,132000,2998202850,32150,32100,32150,32100,5
20230913,131900,2998042150,32100,32100,32100,32100,1
20230913,131800,2998010050,32150,32150,32150,32150,42
20230913,131700,2996659750,32150,32150,32150,32150,11
20230913,131600,2996306100,32150,32150,32150,32150,1
20230913,131500,2996273950,31900,31900,31900,31900,0
20230913,131400,2996273950,31900,31900,31900,31900,0
20230913,131300,2996273950,31900,31850,31900,31850,53
20230913,131200,2994583650,31850,31850,31850,31850,8
20230913,131100,2994328850,31850,31900,31900,31850,209
20230913,131000,2987671200,31900,31900,31900,31900,10
20230913,130900,2987352200,31850,31850,31850,31850,0
20230913,130800,2987352200,31850,31850,31850,31850,1
20230913,130700,2987320350,31850,31850,31850,31850,22
20230913,130600,2986619650,31850,31900,31900,31850,19
20230913,130500,2986014200,31850,31800,31850,31800,163
20230913,130400,2980825250,31800,31850,31850,31800,186
20230913,130300,2974910200,31850,31850,31850,31850,6
20230913,130200,2974719100,31850,31850,31850,31850,9
20230913,130100,2974432450,31850,31850,31850,31850,414
20230913,130000,2961246550,31850,31900,31900,31850,77
20230913,125900,2958790650,31850,31750,31850,31750,149
20230913,125800,2954052550,31800,31750,31800,31750,2
20230913,125700,2953989000,31800,31750,31800,31750,62
20230913,125600,2952019950,31750,31800,31800,31750,6
20230913,125500,2951829200,31800,31800,31800,31800,40
20230913,125400,2950557200,31800,31800,31800,31800,1
20230913,125300,2950525400,31800,31800,31800,31800,18
20230913,125200,2949953000,31800,31800,31850,31800,48
20230913,125100,2948426300,31800,31750,31800,31750,13
20230913,125000,2948012950,31750,31800,31800,31750,74
20230913,124900,2945659800,31750,31750,31750,31750,36
20230913,124800,2944516800,31750,31750,31750,31750,1
20230913,124700,2944485050,31750,31800,31800,31750,16
20230913,124600,2943976300,31800,31800,31800,31800,1
20230913,124500,2943944500,31800,31800,31850,31800,635
20230913,124400,2923750000,31850,31850,31850,31850,26
20230913,124300,2922921900,31800,31800,31800,31800,32
20230913,124200,2921904300,31800,31800,31800,31800,1
20230913,124100,2921872500,31800,31850,31850,31800,2
20230913,124000,2921808850,31800,31850,31850,31800,2
20230913,123900,2921745200,31800,31800,31800,31800,1
20230913,123800,2921713400,31850,31850,31850,31850,1
20230913,123700,2921681550,31850,31800,31850,31800,51
20230913,123600,2920057250,31800,31850,31850,31800,468
20230913,123500,2905162200,31850,31850,31850,31850,5
20230913,123400,2905002950,31850,31850,31850,31850,16
20230913,123300,2904493350,31850,31850,31850,31850,1
20230913,123200,2904461500,31900,31900,31900,31900,5
20230913,123100,2904302000,31850,31850,31850,31850,5
20230913,123000,2904142750,31850,31850,31850,31850,1
20230913,122900,2904110900,31850,31850,31850,31850,48
20230913,122800,2902582100,31800,31850,31850,31800,754
20230913,122700,2878604600,31850,31800,31900,31800,346
20230913,122600,2867585750,31800,31800,31800,31800,21
20230913,122500,2866917950,31850,31850,31850,31850,62
20230913,122400,2864943250,31850,31850,31850,31850,1
20230913,122300,2864911400,31850,31850,31850,31850,1
20230913,122200,2864879550,31900,31900,31900,31900,20
20230913,122100,2864241550,31900,31950,31950,31900,24
20230913,122000,2863475050,31950,31950,31950,31950,1
20230913,121900,2863443100,31950,31950,31950,31950,138
20230913,121800,2859034000,31950,31900,31950,31900,2
20230913,121700,2858970150,31900,31850,31900,31850,49
20230913,121600,2857407100,31850,31850,31850,31850,0
20230913,121500,2857407100,31850,31850,31850,31800,329
20230913,121400,2846943000,31850,31850,31850,31850,28
20230913,121300,2846051200,31800,31800,31800,31750,253
20230913,121200,2838008900,31800,31800,31800,31800,1
20230913,121100,2837977100,31800,31800,31800,31750,30
20230913,121000,2837024000,31800,31800,31800,31800,58
20230913,120900,2835179600,31750,31900,31950,31750,1033
20230913,120800,2802298300,31950,31850,31950,31850,92
20230913,120700,2799364350,31850,31850,31850,31850,21
20230913,120600,2798695500,31850,31850,31850,31800,557
20230913,120500,2780955450,31850,31950,31950,31850,24
20230913,120400,2780190750,31950,31850,31950,31850,534
20230913,120300,2763158300,31800,31800,31800,31800,11
20230913,120200,2762808500,31800,31800,31800,31800,109
20230913,120100,2759342300,31800,31800,31800,31800,4
20230913,120000,2759215100,31850,31800,31850,31800,9
20230913,115900,2758928500,31850,31850,31850,31850,84
20230913,115800,2756253100,31850,31850,31850,31850,46
20230913,115700,2754788000,31850,31850,31900,31850,34
20230913,115600,2753704100,31850,31850,31850,31850,1
20230913,115500,2753672250,31900,31900,31900,31900,20
20230913,115400,2753034250,31900,31900,31900,31900,38
20230913,115300,2751822050,31950,31900,32000,31900,956
20230913,115200,2721241600,31900,31900,31900,31900,1
20230913,115100,2721209700,31950,32100,32100,31950,540
20230913,115000,2703890950,32100,32150,32150,32100,7
20230913,114900,2703666200,32200,31950,32200,31950,169
20230913,114800,2698251950,31950,31950,31950,31950,1
20230913,114700,2698220000,31950,31950,31950,31950,1
20230913,114600,2698188050,31950,31950,31950,31950,140
20230913,114500,2693715050,31900,31900,31950,31800,581
20230913,114400,2675212900,31800,31850,31900,31800,153
20230913,114300,2670341750,31850,31850,31950,31800,628
20230913,114200,2650334000,31850,31900,31950,31800,894
20230913,114100,2621854650,31900,31950,31950,31850,1734
20230913,114000,2566617850,31950,32000,32000,31900,1055
20230913,113900,2532949750,31950,32000,32000,31950,43
20230913,113800,2531574300,31950,32050,32050,31950,335
20230913,113700,2520869750,32050,31950,32050,31950,252
20230913,113600,2512799250,31900,31900,31900,31900,1
20230913,113500,2512767350,31900,31950,31950,31900,17
20230913,113400,2512224250,31950,31950,31950,31950,1
20230913,113300,2512192300,31950,32000,32000,31950,2
20230913,113200,2512128350,32000,31950,32000,31950,60
20230913,113100,2510210850,31900,31900,31900,31900,0
20230913,113000,2510210850,31900,31950,31950,31900,229
20230913,112900,2502894400,31900,32050,32050,31900,178
20230913,112800,2497196900,32000,32150,32150,32000,148
20230913,112700,2492449300,32200,32250,32400,32200,1428
20230913,112600,2446320850,32200,32200,32200,32200,5
20230913,112500,2446159850,32150,32150,32150,32150,63
20230913,112400,2444134400,32100,31900,32100,31900,1283
20230913,112300,2403035100,31900,31850,31900,31850,784
20230913,112200,2378039650,31850,31700,31850,31700,271
20230913,112100,2369430500,31700,31750,31750,31700,182
20230913,112000,2363659150,31800,31850,31850,31800,326
20230913,111900,2353282200,31750,31850,31850,31750,294
20230913,111800,2343943050,31700,31800,31800,31700,1103
20230913,111700,2308930600,31700,31800,31800,31700,709
20230913,111600,2286429550,31750,31850,31850,31750,2819
20230913,111500,2196814800,31850,31900,31900,31850,141
20230913,111400,2192322400,31850,31900,31900,31850,902
20230913,111300,2163577650,32000,31950,32000,31900,887
20230913,111200,2135226700,31950,31900,31950,31900,69
20230913,111100,2133022200,31850,31850,31900,31850,180
20230913,111000,2127287150,31800,31800,31850,31800,163
20230913,110900,2122102200,31800,31850,31850,31800,357
20230913,110800,2110733350,31850,31900,31900,31850,341
20230913,110700,2099864000,31900,31950,31950,31900,352
20230913,110600,2088630650,31950,32000,32000,31950,164
20230913,110500,2083389150,31950,31950,31950,31900,248
20230913,110400,2075465600,31900,32000,32000,31900,217
20230913,110300,2068537700,32050,32300,32300,32050,467
20230913,110200,2053491650,32250,32100,32300,32100,407
20230913,110100,2040393850,32100,32050,32100,31950,706
20230913,110000,2017784400,32050,32000,32100,32000,214
20230913,105900,2010916100,32000,31950,32000,31900,809
20230913,105800,1985061900,31850,31900,31950,31850,1821
20230913,105700,1926988500,31900,32150,32150,31900,1704
20230913,105600,1872437500,32150,32150,32150,32100,190
20230913,105500,1866330050,32150,32150,32150,32100,304
20230913,105400,1856569200,32150,32050,32150,32050,859
20230913,105300,1828989950,32050,32100,32100,32000,3539
20230913,105200,1715609950,32100,32100,32150,32100,449
20230913,105100,1701194850,32150,32150,32150,32100,461
20230913,105000,1686388750,32200,32200,32200,32150,72
20230913,104900,1684073800,32200,32200,32200,32150,265
20230913,104800,1675547250,32200,32300,32350,32200,264
20230913,104700,1667027350,32200,32250,32250,32200,559
20230913,104600,1649018850,32250,32300,32350,32250,443
20230913,104500,1634711600,32300,32400,32400,32300,235
20230913,104400,1627112600,32400,32500,32600,32400,542
20230913,104300,1609487100,32450,32400,32450,32400,255
20230913,104200,1601221300,32400,32400,32400,32400,201
20230913,104100,1594708900,32450,32400,32450,32400,148
20230913,104000,1589912650,32400,32500,32500,32400,344
20230913,103900,1578765350,32500,32550,32550,32500,75
20230913,103800,1576327750,32450,32450,32450,32400,214
20230913,103700,1569383500,32400,32450,32450,32400,27
20230913,103600,1568508200,32450,32350,32500,32350,71
20230913,103500,1566204250,32350,32250,32350,32250,549
20230913,103400,1548458350,32300,32350,32350,32300,208
20230913,103300,1541735550,32350,32200,32450,32150,1157
20230913,103200,1504436500,32150,32200,32250,32150,255
20230913,103100,1496231750,32250,32400,32400,32250,672
20230913,103000,1474525950,32400,32500,32500,32400,18
20230913,102900,1473942550,32450,32400,32500,32350,807
20230913,102800,1447787100,32450,32450,32450,32300,365
20230913,102700,1435983350,32400,32400,32400,32400,191
20230913,102600,1429794950,32400,32400,32400,32300,2269
20230913,102500,1356446450,32450,32400,32450,32400,67
20230913,102400,1354274800,32450,32500,32500,32450,312
20230913,102300,1344144350,32550,32500,32550,32500,66
20230913,102200,1341996550,32500,32450,32500,32450,100
20230913,102100,1338747050,32450,32600,32750,32450,1168
20230913,102000,1300669400,32550,32600,32600,32450,1832
20230913,101900,1241118500,32550,32650,32650,32550,1142
20230913,101800,1203885150,32600,32650,32800,32600,1339
20230913,101700,1160224500,32650,32650,32850,32650,507
20230913,101600,1143664950,32600,32700,32800,32600,627
20230913,101500,1123182900,32700,32750,32850,32700,695
20230913,101400,1100427250,32750,32650,32750,32600,1621
20230913,101300,1047518400,32700,32750,32750,32700,1268
20230913,101200,1006054700,32700,32700,32750,32700,1192
20230913,101100,967070650,32700,32700,32850,32650,820
20230913,101000,940242300,32750,32750,32900,32650,1758
20230913,100900,882728000,32700,32800,32800,32700,604
20230913,100800,862946200,32850,32850,32850,32750,631
20230913,100700,842233300,32900,33000,33000,32900,1819
20230913,100600,782384350,33000,33050,33050,32950,608
20230913,100500,762327850,33300,33300,33300,33300,2
20230913,100400,762261250,33100,33150,33150,33100,424
20230913,100300,748221650,33150,33150,33150,33150,2
20230913,100200,748155350,33000,33000,33000,32950,235
20230913,100100,740401100,33000,33100,33100,33000,85
20230913,100000,737595200,33150,33250,33250,33150,16
20230913,095900,737064700,33250,33250,33250,33250,20
20230913,095800,736399700,33300,33050,33300,33050,523
20230913,095700,719092800,33050,33050,33050,33050,13
20230913,095600,718663150,33000,32950,33000,32950,292
20230913,095500,709035100,32950,32900,32950,32900,798
20230913,095400,682768450,32900,33000,33050,32900,469
20230913,095300,667311850,33000,33000,33050,33000,14
20230913,095200,666849350,33000,33050,33050,33000,395
20230913,095100,653810850,33050,33100,33100,33050,104
20230913,095000,650373350,33100,33100,33100,33050,162
20230913,094900,645015000,33100,33300,33300,33100,983
20230913,094800,612431800,33300,33400,33400,33300,174
20230913,094700,606631300,33450,33550,33550,33450,412
20230913,094600,592832600,33550,33550,33550,33550,0
20230913,094500,592832600,33550,33550,33550,33550,8
20230913,094400,592564200,33550,33600,33650,33550,24
20230913,094300,591758050,33650,33700,33750,33650,91
20230913,094200,588689400,33700,33850,33850,33700,540
20230913,094100,570441500,33950,33950,33950,33950,36
20230913,094000,569219300,33850,33950,33950,33850,65
20230913,093900,567016750,33950,33900,33950,33900,202
20230913,093800,560162850,33800,33500,33800,33500,222
20230913,093700,552699800,33500,33500,33500,33500,150
20230913,093600,547674800,33500,33650,33650,33500,147
20230913,093500,542741800,33650,33750,33750,33650,61
20230913,093400,540688150,33800,33850,33850,33800,293
20230913,093300,530775900,33800,33750,33800,33750,131
20230913,093200,526353400,33750,33800,33800,33750,94
20230913,093100,523180550,33850,33850,33850,33850,43
20230913,093000,521725000,33750,33650,33750,33650,223
20230913,092900,514218550,33600,33550,33600,33550,134
20230913,092800,509716350,33550,33550,33550,33550,30
20230913,092700,508709850,33550,33500,33550,33500,321
20230913,092600,497947150,33300,33300,33300,33300,12
20230913,092500,497547550,33250,33250,33250,33200,222
20230913,092400,490171050,33250,33250,33250,33250,300
20230913,092300,480196050,33250,33450,33450,33250,897
20230913,092200,450311950,33500,33500,33550,33500,261
20230913,092100,441565150,33450,33300,33450,33300,38
20230913,092000,440294750,33300,33300,33300,33250,386
20230913,091900,427451600,33300,33300,33300,33250,44
20230913,091800,425986750,33100,33000,33150,33000,1247
20230913,091700,384761700,33000,33100,33100,32900,2673
20230913,091600,296418250,33100,33500,33500,33100,689
20230913,091500,273526850,33500,33600,33600,33500,471
20230913,091400,257740250,33650,33750,33750,33550,382
20230913,091300,244884750,33750,33800,33800,33750,598
20230913,091200,224697350,33800,34050,34050,33800,1210
20230913,091100,183614750,34050,34050,34050,34000,69
20230913,091000,181265400,34050,34350,34350,34000,406
20230913,090900,167402000,34450,34400,34450,34350,102
20230913,090800,163891600,34400,34200,34450,34200,1019
20230913,090700,128927900,34150,33800,34150,33800,539
20230913,090600,110602550,33800,33900,33900,33800,126
20230913,090500,106342750,33800,33800,33850,33800,71
20230913,090400,103942500,33800,33750,33800,33750,266
20230913,090300,94952800,33750,33600,33750,33600,261
20230913,090200,86160700,33550,33550,33600,33550,350
20230913,090100,74410700,33550,33950,33950,33550,1257
20230913,090000,31940650,33750,33900,33900,33750,943