KissMeData/089980/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194100,2115596850,22900,22900,22900,22900,680
20230912,194000,2115596850,22900,22900,22900,22900,0
20230912,193900,2115596850,22900,22900,22900,22900,0
20230912,193800,2115596850,22900,22900,22900,22900,0
20230912,193700,2115596850,22900,22900,22900,22900,0
20230912,193600,2115596850,22900,22900,22900,22900,0
20230912,193500,2115596850,22900,22900,22900,22900,0
20230912,193400,2115596850,22900,22900,22900,22900,0
20230912,193300,2115596850,22900,22900,22900,22900,0
20230912,193200,2115596850,22900,22900,22900,22900,0
20230912,193100,2115596850,22900,22900,22900,22900,0
20230912,193000,2115596850,22900,22900,22900,22900,0
20230912,192900,2115596850,22900,22900,22900,22900,0
20230912,192800,2115596850,22900,22900,22900,22900,0
20230912,192700,2115596850,22900,22900,22900,22900,0
20230912,192600,2115596850,22900,22900,22900,22900,0
20230912,192500,2115596850,22900,22900,22900,22900,0
20230912,192400,2115596850,22900,22900,22900,22900,0
20230912,192300,2115596850,22900,22900,22900,22900,0
20230912,192200,2115596850,22900,22900,22900,22900,0
20230912,192100,2115596850,22900,22900,22900,22900,0
20230912,192000,2115596850,22900,22900,22900,22900,0
20230912,191900,2115596850,22900,22900,22900,22900,0
20230912,191800,2115596850,22900,22900,22900,22900,0
20230912,191700,2115596850,22900,22900,22900,22900,0
20230912,191600,2115596850,22900,22900,22900,22900,0
20230912,191500,2115596850,22900,22900,22900,22900,0
20230912,191400,2115596850,22900,22900,22900,22900,0
20230912,191300,2115596850,22900,22900,22900,22900,0
20230912,191200,2115596850,22900,22900,22900,22900,0
20230912,191100,2115596850,22900,22900,22900,22900,680
20230912,191000,2115596850,22900,22900,22900,22900,0
20230912,190900,2115596850,22900,22900,22900,22900,0
20230912,190800,2115596850,22900,22900,22900,22900,0
20230912,190700,2115596850,22900,22900,22900,22900,0
20230912,190600,2115596850,22900,22900,22900,22900,0
20230912,190500,2115596850,22900,22900,22900,22900,0
20230912,190400,2115596850,22900,22900,22900,22900,0
20230912,190300,2115596850,22900,22900,22900,22900,0
20230912,190200,2115596850,22900,22900,22900,22900,0
20230912,190100,2115596850,22900,22900,22900,22900,0
20230912,190000,2115596850,22900,22900,22900,22900,0
20230912,185900,2115596850,22900,22900,22900,22900,0
20230912,185800,2115596850,22900,22900,22900,22900,0
20230912,185700,2115596850,22900,22900,22900,22900,0
20230912,185600,2115596850,22900,22900,22900,22900,0
20230912,185500,2115596850,22900,22900,22900,22900,0
20230912,185400,2115596850,22900,22900,22900,22900,0
20230912,185300,2115596850,22900,22900,22900,22900,0
20230912,185200,2115596850,22900,22900,22900,22900,0
20230912,185100,2115596850,22900,22900,22900,22900,0
20230912,185000,2115596850,22900,22900,22900,22900,0
20230912,184900,2115596850,22900,22900,22900,22900,0
20230912,184800,2115596850,22900,22900,22900,22900,0
20230912,184700,2115596850,22900,22900,22900,22900,0
20230912,184600,2115596850,22900,22900,22900,22900,0
20230912,184500,2115596850,22900,22900,22900,22900,0
20230912,184400,2115596850,22900,22900,22900,22900,0
20230912,184300,2115596850,22900,22900,22900,22900,0
20230912,184200,2115596850,22900,22900,22900,22900,0
20230912,184100,2115596850,22900,22900,22900,22900,680
20230912,184000,2115596850,22900,22900,22900,22900,0
20230912,183900,2115596850,22900,22900,22900,22900,0
20230912,183800,2115596850,22900,22900,22900,22900,0
20230912,183700,2115596850,22900,22900,22900,22900,0
20230912,183600,2115596850,22900,22900,22900,22900,0
20230912,183500,2115596850,22900,22900,22900,22900,0
20230912,183400,2115596850,22900,22900,22900,22900,0
20230912,183300,2115596850,22900,22900,22900,22900,0
20230912,183200,2115596850,22900,22900,22900,22900,0
20230912,183100,2115596850,22900,22900,22900,22900,0
20230912,183000,2115596850,22900,22900,22900,22900,0
20230912,182900,2115596850,22900,22900,22900,22900,0
20230912,182800,2115596850,22900,22900,22900,22900,0
20230912,182700,2115596850,22900,22900,22900,22900,0
20230912,182600,2115596850,22900,22900,22900,22900,0
20230912,182500,2115596850,22900,22900,22900,22900,0
20230912,182400,2115596850,22900,22900,22900,22900,0
20230912,182300,2115596850,22900,22900,22900,22900,0
20230912,182200,2115596850,22900,22900,22900,22900,0
20230912,182100,2115596850,22900,22900,22900,22900,0
20230912,182000,2115596850,22900,22900,22900,22900,0
20230912,181900,2115596850,22900,22900,22900,22900,0
20230912,181800,2115596850,22900,22900,22900,22900,0
20230912,181700,2115596850,22900,22900,22900,22900,0
20230912,181600,2115596850,22900,22900,22900,22900,0
20230912,181500,2115596850,22900,22900,22900,22900,0
20230912,181400,2115596850,22900,22900,22900,22900,0
20230912,181300,2115596850,22900,22900,22900,22900,0
20230912,181200,2115596850,22900,22900,22900,22900,0
20230912,181100,2115596850,22900,22900,22900,22900,680
20230912,181000,2115596850,22900,22900,22900,22900,0
20230912,180900,2115596850,22900,22900,22900,22900,0
20230912,180800,2115596850,22900,22900,22900,22900,0
20230912,180700,2115596850,22900,22900,22900,22900,0
20230912,180600,2115596850,22900,22900,22900,22900,0
20230912,180500,2115596850,22900,22900,22900,22900,0
20230912,180400,2115596850,22900,22900,22900,22900,0
20230912,180300,2115596850,22900,22900,22900,22900,0
20230912,180200,2115596850,22900,22900,22900,22900,0
20230912,180100,2115596850,22900,22900,22900,22900,0
20230912,180000,2115596850,22900,22900,22900,22900,0
20230912,175900,2115596850,22900,22900,22900,22900,0
20230912,175800,2115596850,22900,22900,22900,22900,0
20230912,175700,2115596850,22900,22900,22900,22900,0
20230912,175600,2115596850,22900,22900,22900,22900,0
20230912,175500,2115596850,22900,22900,22900,22900,0
20230912,175400,2115596850,22900,22900,22900,22900,0
20230912,175300,2115596850,22900,22900,22900,22900,0
20230912,175200,2115596850,22900,22900,22900,22900,0
20230912,175100,2115596850,22900,22900,22900,22900,0
20230912,175000,2115596850,22900,22900,22900,22900,0
20230912,174900,2115596850,22900,22900,22900,22900,0
20230912,174800,2115596850,22900,22900,22900,22900,0
20230912,174700,2115596850,22900,22900,22900,22900,0
20230912,174600,2115596850,22900,22900,22900,22900,0
20230912,174500,2115596850,22900,22900,22900,22900,0
20230912,174400,2115596850,22900,22900,22900,22900,0
20230912,174300,2115596850,22900,22900,22900,22900,0
20230912,174200,2115596850,22900,22900,22900,22900,0
20230912,174100,2115596850,22900,22900,22900,22900,680
20230912,174000,2115596850,22900,22900,22900,22900,0
20230912,173900,2115596850,22900,22900,22900,22900,0
20230912,173800,2115596850,22900,22900,22900,22900,0
20230912,173700,2115596850,22900,22900,22900,22900,0
20230912,173600,2115596850,22900,22900,22900,22900,0
20230912,173500,2115596850,22900,22900,22900,22900,0
20230912,173400,2115596850,22900,22900,22900,22900,0
20230912,173300,2115596850,22900,22900,22900,22900,0
20230912,173200,2115596850,22900,22900,22900,22900,0
20230912,173100,2115596850,22900,22900,22900,22900,0
20230912,173000,2115596850,22900,22900,22900,22900,0
20230912,172900,2115596850,22900,22900,22900,22900,0
20230912,172800,2115596850,22900,22900,22900,22900,0
20230912,172700,2115596850,22900,22900,22900,22900,0
20230912,172600,2115596850,22900,22900,22900,22900,0
20230912,172500,2115596850,22900,22900,22900,22900,0
20230912,172400,2115596850,22900,22900,22900,22900,0
20230912,172300,2115596850,22900,22900,22900,22900,0
20230912,172200,2115596850,22900,22900,22900,22900,0
20230912,172100,2115596850,22900,22900,22900,22900,0
20230912,172000,2115596850,22900,22900,22900,22900,0
20230912,171900,2115596850,22900,22900,22900,22900,0
20230912,171800,2115596850,22900,22900,22900,22900,0
20230912,171700,2115596850,22900,22900,22900,22900,0
20230912,171600,2115596850,22900,22900,22900,22900,0
20230912,171500,2115596850,22900,22900,22900,22900,0
20230912,171400,2115596850,22900,22900,22900,22900,0
20230912,171300,2115596850,22900,22900,22900,22900,0
20230912,171200,2115596850,22900,22900,22900,22900,0
20230912,171100,2115596850,22900,22900,22900,22900,680
20230912,171000,2115596850,22900,22900,22900,22900,0
20230912,170900,2115596850,22900,22900,22900,22900,0
20230912,170800,2115596850,22900,22900,22900,22900,0
20230912,170700,2115596850,22900,22900,22900,22900,0
20230912,170600,2115596850,22900,22900,22900,22900,0
20230912,170500,2115596850,22900,22900,22900,22900,0
20230912,170400,2115596850,22900,22900,22900,22900,0
20230912,170300,2115596850,22900,22900,22900,22900,0
20230912,170200,2115596850,22900,22900,22900,22900,0
20230912,170100,2115596850,22900,22900,22900,22900,0
20230912,170000,2115596850,22900,22900,22900,22900,0
20230912,165900,2115596850,22900,22900,22900,22900,0
20230912,165800,2115596850,22900,22900,22900,22900,0
20230912,165700,2115596850,22900,22900,22900,22900,0
20230912,165600,2115596850,22900,22900,22900,22900,0
20230912,165500,2115596850,22900,22900,22900,22900,0
20230912,165400,2115596850,22900,22900,22900,22900,0
20230912,165300,2115596850,22900,22900,22900,22900,0
20230912,165200,2115596850,22900,22900,22900,22900,0
20230912,165100,2115596850,22900,22900,22900,22900,0
20230912,165000,2115596850,22900,22900,22900,22900,0
20230912,164900,2115596850,22900,22900,22900,22900,0
20230912,164800,2115596850,22900,22900,22900,22900,0
20230912,164700,2115596850,22900,22900,22900,22900,0
20230912,164600,2115596850,22900,22900,22900,22900,0
20230912,164500,2115596850,22900,22900,22900,22900,0
20230912,164400,2115596850,22900,22900,22900,22900,0
20230912,164300,2115596850,22900,22900,22900,22900,0
20230912,164200,2115596850,22900,22900,22900,22900,0
20230912,164100,2115596850,22900,22900,22900,22900,680
20230912,164000,2115596850,22900,22900,22900,22900,0
20230912,163900,2115596850,22900,22900,22900,22900,0
20230912,163800,2115596850,22900,22900,22900,22900,0
20230912,163700,2115596850,22900,22900,22900,22900,0
20230912,163600,2115596850,22900,22900,22900,22900,0
20230912,163500,2115596850,22900,22900,22900,22900,0
20230912,163400,2115596850,22900,22900,22900,22900,0
20230912,163300,2115596850,22900,22900,22900,22900,0
20230912,163200,2115596850,22900,22900,22900,22900,0
20230912,163100,2115596850,22900,22900,22900,22900,0
20230912,163000,2115596850,22900,22900,22900,22900,0
20230912,162900,2115596850,22900,22900,22900,22900,0
20230912,162800,2115596850,22900,22900,22900,22900,0
20230912,162700,2115596850,22900,22900,22900,22900,0
20230912,162600,2115596850,22900,22900,22900,22900,0
20230912,162500,2115596850,22900,22900,22900,22900,0
20230912,162400,2115596850,22900,22900,22900,22900,0
20230912,162300,2115596850,22900,22900,22900,22900,0
20230912,162200,2115596850,22900,22900,22900,22900,0
20230912,162100,2115596850,22900,22900,22900,22900,0
20230912,162000,2115596850,22900,22900,22900,22900,0
20230912,161900,2115596850,22900,22900,22900,22900,0
20230912,161800,2115596850,22900,22900,22900,22900,0
20230912,161700,2115596850,22900,22900,22900,22900,0
20230912,161600,2115596850,22900,22900,22900,22900,0
20230912,161500,2115596850,22900,22900,22900,22900,0
20230912,161400,2115596850,22900,22900,22900,22900,0
20230912,161300,2115596850,22900,22900,22900,22900,0
20230912,161200,2115596850,22900,22900,22900,22900,0
20230912,161100,2115596850,22900,22900,22900,22900,680
20230912,161000,2115596850,22900,22900,22900,22900,0
20230912,160900,2115596850,22900,22900,22900,22900,0
20230912,160800,2115596850,22900,22900,22900,22900,0
20230912,160700,2115596850,22900,22900,22900,22900,0
20230912,160600,2115596850,22900,22900,22900,22900,0
20230912,160500,2115596850,22900,22900,22900,22900,0
20230912,160400,2115596850,22900,22900,22900,22900,0
20230912,160300,2115596850,22900,22900,22900,22900,0
20230912,160200,2115596850,22900,22900,22900,22900,0
20230912,160100,2115596850,22900,22900,22900,22900,0
20230912,160000,2115596850,22900,22900,22900,22900,0
20230912,155900,2115596850,22900,22900,22900,22900,0
20230912,155800,2115596850,22900,22900,22900,22900,0
20230912,155700,2115596850,22900,22900,22900,22900,0
20230912,155600,2115596850,22900,22900,22900,22900,0
20230912,155500,2115596850,22900,22900,22900,22900,0
20230912,155400,2115596850,22900,22900,22900,22900,0
20230912,155300,2115596850,22900,22900,22900,22900,0
20230912,155200,2115596850,22900,22900,22900,22900,0
20230912,155100,2115596850,22900,22900,22900,22900,0
20230912,155000,2115596850,22900,22900,22900,22900,0
20230912,154900,2115596850,22900,22900,22900,22900,0
20230912,154800,2115596850,22900,22900,22900,22900,0
20230912,154700,2115596850,22900,22900,22900,22900,0
20230912,154600,2115596850,22900,22900,22900,22900,0
20230912,154500,2115596850,22900,22900,22900,22900,0
20230912,154400,2115596850,22900,22900,22900,22900,0
20230912,154300,2115596850,22900,22900,22900,22900,0
20230912,154200,2115596850,22900,22900,22900,22900,0
20230912,154100,2115596850,22900,22900,22900,22900,680
20230912,154000,2115596850,22900,22900,22900,22900,0
20230912,153900,2115596850,22900,22900,22900,22900,0
20230912,153800,2115596850,22900,22900,22900,22900,0
20230912,153700,2115596850,22900,22900,22900,22900,0
20230912,153600,2115596850,22900,22900,22900,22900,0
20230912,153500,2115596850,22900,22900,22900,22900,0
20230912,153400,2115596850,22900,22900,22900,22900,0
20230912,153300,2115596850,22900,22900,22900,22900,0
20230912,153200,2115596850,22900,22900,22900,22900,0
20230912,153100,2115596850,22900,22900,22900,22900,0
20230912,153000,2115596850,22900,22900,22900,22900,680
20230912,152900,2100024850,22800,22800,22800,22800,0
20230912,152800,2100024850,22800,22800,22800,22800,0
20230912,152700,2100024850,22800,22800,22800,22800,0
20230912,152600,2100024850,22800,22800,22800,22800,0
20230912,152500,2100024850,22800,22800,22800,22800,0
20230912,152400,2100024850,22800,22800,22800,22800,0
20230912,152300,2100024850,22800,22800,22800,22800,0
20230912,152200,2100024850,22800,22800,22800,22800,0
20230912,152100,2100024850,22800,22800,22800,22800,0
20230912,152000,2100024850,22800,22800,22800,22800,0
20230912,151900,2100024850,22800,22850,22900,22700,784
20230912,151800,2082211950,22800,22900,22900,22800,172
20230912,151700,2078281650,22900,22850,22900,22850,129
20230912,151600,2075331150,22800,22750,22850,22750,939
20230912,151500,2053912450,22750,22850,22850,22750,1098
20230912,151400,2028928700,22800,22850,22850,22800,299
20230912,151300,2022101200,22800,22850,22900,22800,224
20230912,151200,2016984950,22900,22900,22900,22850,206
20230912,151100,2012274750,22900,22850,22900,22850,418
20230912,151000,2002721100,22850,22850,22850,22800,179
20230912,150900,1998632200,22850,22800,22850,22750,330
20230912,150800,1991104650,22750,22800,22850,22750,21
20230912,150700,1990624950,22800,22850,22850,22800,174
20230912,150600,1986649700,22900,22850,22900,22850,54
20230912,150500,1985413450,22800,22850,22850,22750,539
20230912,150400,1973138100,22850,22800,22850,22750,499
20230912,150300,1961762200,22800,22800,22800,22800,126
20230912,150200,1958889400,22800,22850,22850,22800,186
20230912,150100,1954646250,22800,22800,22800,22800,87
20230912,150000,1952662650,22850,22750,22850,22750,224
20230912,145900,1947553150,22850,22850,22850,22750,90
20230912,145800,1945497950,22750,22750,22850,22750,164
20230912,145700,1941759250,22850,22800,22850,22750,175
20230912,145600,1937767650,22800,22750,22900,22750,388
20230912,145500,1928916400,22750,22800,22900,22750,154
20230912,145400,1925405850,22750,22800,22800,22750,19
20230912,145300,1924973350,22750,22750,22800,22750,124
20230912,145200,1922147050,22750,22800,22800,22750,49
20230912,145100,1921029950,22750,22800,22800,22750,133
20230912,145000,1917998300,22800,22800,22800,22750,595
20230912,144900,1904433400,22850,22800,22850,22800,120
20230912,144800,1901692100,22850,22800,22850,22800,386
20230912,144700,1892872750,22800,22800,22800,22800,0
20230912,144600,1892872750,22800,22850,22850,22800,120
20230912,144500,1890131450,22800,22850,22850,22800,61
20230912,144400,1888738300,22800,22850,22850,22800,223
20230912,144300,1883650900,22850,22850,22850,22850,48
20230912,144200,1882554100,22850,22800,22850,22800,121
20230912,144100,1879790000,22800,22850,22850,22800,125
20230912,144000,1876934600,22800,22800,22800,22800,15
20230912,143900,1876592600,22850,22850,22850,22800,108
20230912,143800,1874124900,22800,22850,22850,22800,61
20230912,143700,1872731750,22850,22800,22850,22800,73
20230912,143600,1871064400,22850,22800,22850,22800,81
20230912,143500,1869214300,22850,22850,22850,22850,251
20230912,143400,1863478950,22800,22850,22850,22800,121
20230912,143300,1860714850,22800,22800,22800,22800,14
20230912,143200,1860395650,22850,22800,22850,22800,158
20230912,143100,1856786050,22850,22800,22850,22800,49
20230912,143000,1855666500,22800,22950,22950,22800,181
20230912,142900,1851527900,22850,22850,22850,22850,122
20230912,142800,1848740200,22850,22850,22900,22850,120
20230912,142700,1845992900,22850,22850,22950,22850,121
20230912,142600,1843220400,22900,22850,22900,22850,92
20230912,142500,1841113850,22950,22850,22950,22850,145
20230912,142400,1837791950,22850,22850,22950,22800,176
20230912,142300,1833765800,22850,22900,22900,22850,195
20230912,142200,1829307700,22850,22850,22850,22850,2
20230912,142100,1829262000,22850,22900,22950,22850,303
20230912,142000,1822321700,22850,22850,22900,22850,200
20230912,141900,1817749350,22850,22850,22850,22850,72
20230912,141800,1816104150,22850,22800,22850,22800,138
20230912,141700,1812950950,22800,22850,22900,22800,1794
20230912,141600,1772034100,22850,22900,22900,22850,121
20230912,141500,1769263950,22850,22850,22850,22850,83
20230912,141400,1767367400,22900,22850,22900,22850,127
20230912,141300,1764459250,22850,22900,22900,22850,221
20230912,141200,1759399100,22850,22850,22900,22850,216
20230912,141100,1754463450,22900,22900,22900,22850,118
20230912,141000,1751761850,22850,22850,22900,22850,112
20230912,140900,1749200300,22850,22850,22900,22850,145
20230912,140800,1745881750,22850,22850,22850,22850,25
20230912,140700,1745310500,22850,22850,22850,22800,66
20230912,140600,1743803100,22850,22850,22900,22850,231
20230912,140500,1738522400,22800,22800,22800,22800,122
20230912,140400,1735740800,22850,22850,22850,22800,282
20230912,140300,1729299800,22850,22850,22900,22850,98
20230912,140200,1727058150,22850,22900,22900,22850,121
20230912,140100,1724288000,22850,22850,22850,22850,2
20230912,140000,1724242300,22850,22850,22900,22850,310
20230912,135900,1717153500,22900,22950,22950,22850,153
20230912,135800,1713647300,22900,22900,22950,22900,183
20230912,135700,1709456550,22950,22950,22950,22950,106
20230912,135600,1707023850,22900,22900,22950,22900,201
20230912,135500,1702418050,22900,22950,22950,22900,119
20230912,135400,1699687650,22950,22900,22950,22900,62
20230912,135300,1698265350,22950,22950,22950,22950,161
20230912,135200,1694570400,22900,22950,22950,22900,74
20230912,135100,1692872700,22950,22900,22950,22900,311
20230912,135000,1685747850,22900,22900,22900,22850,187
20230912,134900,1681466200,22900,22850,22900,22850,59
20230912,134800,1680115700,22900,22900,22900,22900,106
20230912,134700,1677688300,22850,22850,22850,22850,13
20230912,134600,1677391250,22950,22850,22950,22850,139
20230912,134500,1674206400,22900,22850,22900,22850,59
20230912,134400,1672855900,22900,22900,22900,22900,108
20230912,134300,1670382700,22850,22950,22950,22850,74
20230912,134200,1668685800,22900,22850,22900,22850,58
20230912,134100,1667358250,22900,22850,22900,22850,118
20230912,134000,1664656650,22900,22900,22900,22900,15
20230912,133900,1664313150,22850,22900,22900,22850,59
20230912,133800,1662962650,22800,22900,22900,22800,60
20230912,133700,1661589950,22850,22850,22850,22800,129
20230912,133600,1658642950,22750,22750,22750,22750,0
20230912,133500,1658642950,22750,22850,22850,22750,229
20230912,133400,1653428500,22800,22850,22850,22800,219
20230912,133300,1648430000,22800,22850,22850,22800,119
20230912,133200,1645716450,22850,22800,22850,22800,120
20230912,133100,1642978100,22750,22800,22850,22750,228
20230912,133000,1637782250,22800,22900,22900,22800,807
20230912,132900,1619377550,22850,22900,22900,22850,114
20230912,132800,1616769650,22850,22850,22900,22850,258
20230912,132700,1610871950,22900,22850,22900,22850,101
20230912,132600,1608563900,22850,22900,22900,22850,275
20230912,132500,1602280000,22900,22850,22900,22850,118
20230912,132400,1599578400,22950,22950,22950,22900,246
20230912,132300,1593936650,23000,23000,23000,22950,109
20230912,132200,1591429800,22950,23000,23000,22950,71
20230912,132100,1589797400,23000,22950,23000,22950,60
20230912,132000,1588418050,23000,22950,23000,22950,118
20230912,131900,1585704650,23000,23000,23000,23000,0
20230912,131800,1585704650,23000,23000,23000,22950,119
20230912,131700,1582968300,23000,23000,23000,22950,61
20230912,131600,1581565900,22900,22950,23000,22900,171
20230912,131500,1577639700,23000,23000,23000,23000,59
20230912,131400,1576282700,22950,22950,23000,22900,148
20230912,131300,1572884700,22950,22950,22950,22900,214
20230912,131200,1567977450,22900,22900,22950,22850,166
20230912,131100,1564173150,22900,22900,22900,22900,106
20230912,131000,1561745750,22900,22900,22900,22900,49
20230912,130900,1560623650,22900,22950,22950,22850,188
20230912,130800,1556318200,22900,22900,22900,22900,210
20230912,130700,1551509200,22950,22900,22950,22900,81
20230912,130600,1549651950,22900,22900,22900,22900,109
20230912,130500,1547155850,22900,22900,22900,22850,163
20230912,130400,1543428800,22900,22900,22900,22850,72
20230912,130300,1541780600,22900,22900,22900,22900,51
20230912,130200,1540612700,22950,22900,22950,22900,104
20230912,130100,1538228150,22800,22900,22900,22800,272
20230912,130000,1532010200,22900,22900,22900,22900,64
20230912,125900,1530544600,22950,22900,22950,22900,120
20230912,125800,1527791250,22950,22950,22950,22950,75
20230912,125700,1526070000,22850,22800,22900,22800,161
20230912,125600,1522385750,22900,22800,22900,22800,59
20230912,125500,1521035850,22850,22850,22900,22850,285
20230912,125400,1514518300,22800,22800,22800,22800,0
20230912,125300,1514518300,22800,22900,22900,22800,59
20230912,125200,1513168400,22850,22850,22850,22800,928
20230912,125100,1491964200,22850,22850,22850,22800,326
20230912,125000,1484515750,22850,22850,22850,22850,59
20230912,124900,1483167600,22800,22850,22850,22800,60
20230912,124800,1481797250,22850,22800,22850,22800,73
20230912,124700,1480129900,22800,22800,22800,22750,1094
20230912,124600,1455228850,22850,22800,22850,22800,129
20230912,124500,1452282350,22900,22850,22900,22850,266
20230912,124400,1446198900,22850,22850,22850,22800,100
20230912,124300,1443914550,22850,22800,22850,22800,73
20230912,124200,1442247150,22850,22800,22850,22800,70
20230912,124100,1440648800,22800,22850,22850,22800,1107
20230912,124000,1415403850,22850,22850,22900,22850,206
20230912,123900,1410694850,22900,22850,22900,22850,110
20230912,123800,1408179000,22900,22800,22900,22800,121
20230912,123700,1405412350,22850,22850,22850,22850,52
20230912,123600,1404224150,22800,22900,22900,22800,311
20230912,123500,1397117800,22850,22800,22850,22800,17
20230912,123400,1396729950,22850,22800,22900,22800,172
20230912,123300,1392797400,22900,22900,22900,22900,0
20230912,123200,1392797400,22900,22850,22900,22800,187
20230912,123100,1388522750,22850,22850,22900,22850,197
20230912,123000,1384018950,22850,22900,22900,22850,215
20230912,122900,1379103850,22900,22850,22900,22850,71
20230912,122800,1377478550,22900,22900,22900,22900,48
20230912,122700,1376379350,22850,22850,22900,22850,215
20230912,122600,1371461300,22900,22900,22900,22900,1
20230912,122500,1371438400,22950,22850,22950,22850,256
20230912,122400,1365579550,22900,22900,22950,22900,111
20230912,122300,1363035300,22850,22900,22950,22850,823
20230912,122200,1344162550,22850,22850,22850,22850,174
20230912,122100,1340186650,22900,22850,22900,22850,60
20230912,122000,1338813300,22900,22850,22900,22850,90
20230912,121900,1336754450,22850,22850,22850,22850,60
20230912,121800,1335383450,22800,22750,22800,22750,337
20230912,121700,1327700450,22800,22850,22850,22800,307
20230912,121600,1320695550,22850,22800,22850,22800,243
20230912,121500,1315152800,22800,22800,22800,22800,13
20230912,121400,1314856400,22850,22800,22850,22750,110
20230912,121300,1312346650,22800,22800,22850,22800,336
20230912,121200,1304683500,22850,22900,22900,22850,134
20230912,121100,1301619250,22850,22850,22850,22850,73
20230912,121000,1299951200,22900,22850,22900,22800,107
20230912,120900,1297503950,22800,22850,22850,22800,498
20230912,120800,1286140250,22850,22800,22850,22800,186
20230912,120700,1281893050,22900,22900,22900,22850,263
20230912,120600,1275876600,22900,22950,22950,22900,118
20230912,120500,1273169100,22950,22950,22950,22900,73
20230912,120400,1271494400,22950,22900,22950,22900,71
20230912,120300,1269865550,22950,22950,22950,22950,106
20230912,120200,1267432850,22950,22950,22950,22900,359
20230912,120100,1259194450,22950,23000,23000,22950,126
20230912,120000,1256299750,22950,22950,23000,22950,159
20230912,115900,1252645850,23000,23000,23000,23000,106
20230912,115800,1250207850,22950,23000,23000,22950,60
20230912,115700,1248828500,23000,22950,23000,22950,72
20230912,115600,1247173150,22950,23000,23000,22950,203
20230912,115500,1242509000,23000,22950,23000,22950,97
20230912,115400,1240278050,22950,23000,23000,22950,92
20230912,115300,1238162700,23000,23000,23000,22950,209
20230912,115200,1233356300,23000,22950,23000,22950,119
20230912,115100,1230619950,23000,23000,23000,23000,48
20230912,115000,1229515950,22950,22950,23000,22950,209
20230912,114900,1224719050,22950,22950,22950,22900,125
20230912,114800,1221850950,22950,22900,22950,22900,85
20230912,114700,1219900900,22900,22850,22900,22850,371
20230912,114600,1211405600,22900,22900,22900,22900,47
20230912,114500,1210329300,22850,22900,22900,22850,119
20230912,114400,1207604850,22850,22900,22900,22850,60
20230912,114300,1206231500,22900,22850,22900,22850,71
20230912,114200,1204606200,22850,22900,22900,22850,123
20230912,114100,1201790350,22850,22850,22900,22850,110
20230912,114000,1199274500,22850,22900,22900,22850,148
20230912,113900,1195887400,22850,22850,22850,22850,13
20230912,113800,1195590350,22900,22850,22900,22850,111
20230912,113700,1193048650,22850,22850,22850,22850,266
20230912,113600,1186970550,22850,22800,22850,22800,71
20230912,113500,1185348800,22850,22850,22850,22800,481
20230912,113400,1174373950,22900,22900,22900,22900,109
20230912,113300,1171877850,22850,22900,22900,22850,107
20230912,113200,1169428700,22800,22900,22900,22800,23
20230912,113100,1168902800,22900,22800,22900,22800,4671
20230912,113000,1062166950,22800,22850,22850,22800,93
20230912,112900,1060044150,22800,22850,22850,22800,77
20230912,112800,1058285350,22850,22850,22850,22800,167
20230912,112700,1054470050,22850,22800,22850,22750,1556
20230912,112600,1018990800,22800,22750,22800,22750,142
20230912,112500,1015753800,22750,22750,22750,22750,28
20230912,112400,1015116800,22750,22750,22800,22750,125
20230912,112300,1012267500,22750,22800,22800,22750,64
20230912,112200,1010808950,22800,22750,22800,22750,72
20230912,112100,1009167950,22800,22800,22800,22800,48
20230912,112000,1008073550,22800,22750,22800,22750,133
20230912,111900,1005041850,22750,22800,22800,22750,808
20230912,111800,986632600,22800,22750,22800,22750,29
20230912,111700,985972500,22750,22750,22750,22750,454
20230912,111600,975644000,22700,22750,22750,22700,368
20230912,111500,967273100,22750,22700,22750,22700,73
20230912,111400,965612950,22700,22750,22750,22700,184
20230912,111300,961427000,22800,22700,22800,22700,619
20230912,111200,947347800,22700,22750,22750,22700,320
20230912,111100,940068450,22700,22700,22700,22700,212
20230912,111000,935256050,22750,22700,22750,22700,119
20230912,110900,932549400,22750,22750,22750,22750,48
20230912,110800,931457400,22700,22750,22750,22700,272
20230912,110700,925270050,22750,22750,22750,22700,161
20230912,110600,921607950,22750,22700,22750,22700,238
20230912,110500,916200000,22700,22650,22750,22650,121
20230912,110400,913453900,22700,22650,22700,22650,271
20230912,110300,907310750,22700,22700,22700,22650,341
20230912,110200,899570650,22650,22700,22700,22650,119
20230912,110100,896872900,22700,22650,22700,22650,72
20230912,110000,895239150,22700,22700,22700,22700,118
20230912,105900,892560550,22700,22700,22700,22650,170
20230912,105800,888702200,22650,22650,22700,22650,196
20230912,105700,884257450,22650,22650,22650,22600,239
20230912,105600,878854700,22650,22650,22650,22650,131
20230912,105500,875887550,22600,22650,22650,22600,116
20230912,105400,873260800,22650,22650,22650,22600,547
20230912,105300,860871900,22650,22600,22650,22600,31
20230912,105200,860170700,22650,22600,22650,22600,212
20230912,105100,855374150,22600,22650,22650,22600,193
20230912,105000,851003300,22600,22600,22600,22550,507
20230912,104900,839553600,22650,22600,22650,22600,134
20230912,104800,836519850,22600,22700,22700,22500,3120
20230912,104700,766084050,22650,22650,22700,22650,85
20230912,104600,764155800,22650,22650,22650,22600,76
20230912,104500,762435050,22650,22650,22650,22600,258
20230912,104400,756592700,22650,22700,22700,22600,1013
20230912,104300,733643500,22650,22700,22700,22650,158
20230912,104200,730064200,22700,22750,22750,22650,418
20230912,104100,720588250,22650,22650,22750,22650,419
20230912,104000,711072950,22650,22700,22700,22650,608
20230912,103900,697296000,22700,22700,22700,22650,333
20230912,103800,689738200,22650,22700,22700,22650,649
20230912,103700,675007350,22650,22700,22700,22650,194
20230912,103600,670613150,22700,22700,22750,22650,855
20230912,103500,651195100,22700,22700,22750,22700,62
20230912,103400,649787650,22750,22700,22750,22700,422
20230912,103300,640208150,22700,22700,22700,22700,30
20230912,103200,639527150,22700,22700,22750,22700,172
20230912,103100,635622700,22700,22700,22700,22700,266
20230912,103000,629584500,22700,22750,22750,22700,201
20230912,102900,625021750,22750,22700,22750,22700,28
20230912,102800,624385750,22750,22750,22750,22700,28
20230912,102700,623749250,22750,22750,22750,22750,26
20230912,102600,623157750,22800,22750,22800,22750,1430
20230912,102500,590625200,22800,22800,22800,22800,37
20230912,102400,589781600,22800,22800,22800,22800,11
20230912,102300,589530800,22800,22800,22800,22800,14
20230912,102200,589211600,22800,22800,22800,22800,13
20230912,102100,588915200,22800,22800,22800,22800,111
20230912,102000,586384400,22800,22800,22800,22800,20
20230912,101900,585928400,22800,22800,22800,22800,9
20230912,101800,585723200,22800,22800,22800,22800,14
20230912,101700,585404000,22800,22800,22800,22800,2
20230912,101600,585358400,22800,22800,22800,22800,51
20230912,101500,584195600,22800,22800,22800,22750,19
20230912,101400,583762450,22850,22850,22850,22800,299
20230912,101300,576943000,22800,22850,22850,22800,18
20230912,101200,576532400,22850,22800,22850,22800,62
20230912,101100,575117700,22850,22850,22850,22800,263
20230912,101000,569120750,22850,22850,22850,22850,1
20230912,100900,569097900,22850,22800,22850,22800,142
20230912,100800,565860250,22850,22850,22850,22850,1
20230912,100700,565837400,22850,22850,22850,22850,5
20230912,100600,565723150,22800,22800,22850,22800,27
20230912,100500,565107500,22800,22800,22850,22800,156
20230912,100400,561550600,22800,22850,22850,22800,73
20230912,100300,559885800,22800,22800,22850,22800,227
20230912,100200,554710050,22800,22900,22900,22800,1508
20230912,100100,520253000,22950,22950,22950,22950,5
20230912,100000,520138250,22950,22950,22950,22950,5
20230912,095900,520023500,22950,22900,22950,22900,101
20230912,095800,517710550,22950,22950,22950,22950,179
20230912,095700,513602500,22950,22950,22950,22950,251
20230912,095600,507842050,22950,22950,22950,22950,0
20230912,095500,507842050,22950,22900,22950,22900,174
20230912,095400,503857400,22900,22900,22900,22900,122
20230912,095300,501063600,22950,22900,22950,22900,73
20230912,095200,499391400,22900,22950,22950,22900,51
20230912,095100,498222700,22950,22950,22950,22950,85
20230912,095000,496271950,22950,22950,22950,22950,535
20230912,094900,483993700,22950,22950,22950,22950,101
20230912,094800,481675750,22950,22950,22950,22950,15
20230912,094700,481331500,22900,22950,22950,22900,234
20230912,094600,475972850,22900,22950,22950,22900,469
20230912,094500,465209350,22950,22950,22950,22950,861
20230912,094400,445449400,23000,23050,23100,23000,857
20230912,094300,425720850,23100,23050,23100,23050,70
20230912,094200,424104850,23100,23100,23100,23100,411
20230912,094100,414610750,23100,23100,23100,23100,337
20230912,094000,406826050,23100,23100,23100,23100,283
20230912,093900,400288750,23100,23100,23100,23050,8
20230912,093800,400104150,23100,23100,23100,23050,11
20230912,093700,399850100,23100,23100,23100,23100,8
20230912,093600,399665300,23100,23150,23150,23100,132
20230912,093500,396615050,23150,23100,23150,23100,2
20230912,093400,396568800,23100,23100,23100,23100,126
20230912,093300,393658200,23100,23100,23100,23100,31
20230912,093200,392942100,23050,23100,23100,23050,11
20230912,093100,392688500,23150,23100,23150,23100,41
20230912,093000,391741350,23100,23150,23150,23100,16
20230912,092900,391371700,23150,23050,23150,23050,266
20230912,092800,385229250,23050,23050,23050,23050,52
20230912,092700,384030650,23100,23050,23100,23050,47
20230912,092600,382945150,23050,23050,23050,23050,2
20230912,092500,382899050,23100,23100,23100,23100,43
20230912,092400,381905750,23100,23100,23100,23100,1
20230912,092300,381882650,23050,23050,23050,23050,8
20230912,092200,381698250,23100,23100,23100,23100,0
20230912,092100,381698250,23100,23100,23150,23000,1814
20230912,092000,339745400,23100,23100,23100,23100,347
20230912,091900,331729700,23050,23050,23050,23000,928
20230912,091800,310339350,23050,23050,23050,23050,45
20230912,091700,309302100,23050,23050,23050,23050,43
20230912,091600,308310950,23050,23050,23050,23050,247
20230912,091500,302617600,23050,23050,23050,23050,1282
20230912,091400,273067500,23050,23050,23050,23050,205
20230912,091300,268342250,23050,23000,23050,23000,792
20230912,091200,250086700,23050,22950,23050,22950,1284
20230912,091100,220553700,22950,23050,23050,22900,656
20230912,091000,205470000,23050,22950,23050,22850,1608
20230912,090900,168479900,22950,23000,23000,22950,1312
20230912,090800,138315500,23050,22900,23050,22850,1209
20230912,090700,110561350,22900,22900,22950,22900,253
20230912,090600,104767600,22950,22950,22950,22950,604
20230912,090500,90905800,23000,23000,23000,23000,31
20230912,090400,90192800,23000,23100,23100,23000,301
20230912,090300,83269700,23100,23000,23150,23000,1117
20230912,090200,57495950,23100,23050,23100,23050,620
20230912,090100,43195350,23050,23050,23100,23050,417
20230912,090000,33567800,23100,23000,23100,22900,1431