KissMeData/200710/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201300,9648890200,24000,24000,24000,24000,6621
20230906,201200,9648890200,24000,24000,24000,24000,0
20230906,201100,9648890200,24000,24000,24000,24000,0
20230906,201000,9648890200,24000,24000,24000,24000,0
20230906,200900,9648890200,24000,24000,24000,24000,0
20230906,200800,9648890200,24000,24000,24000,24000,0
20230906,200700,9648890200,24000,24000,24000,24000,0
20230906,200600,9648890200,24000,24000,24000,24000,0
20230906,200500,9648890200,24000,24000,24000,24000,0
20230906,200400,9648890200,24000,24000,24000,24000,0
20230906,200300,9648890200,24000,24000,24000,24000,0
20230906,200200,9648890200,24000,24000,24000,24000,0
20230906,200100,9648890200,24000,24000,24000,24000,0
20230906,200000,9648890200,24000,24000,24000,24000,0
20230906,195900,9648890200,24000,24000,24000,24000,0
20230906,195800,9648890200,24000,24000,24000,24000,0
20230906,195700,9648890200,24000,24000,24000,24000,0
20230906,195600,9648890200,24000,24000,24000,24000,0
20230906,195500,9648890200,24000,24000,24000,24000,0
20230906,195400,9648890200,24000,24000,24000,24000,0
20230906,195300,9648890200,24000,24000,24000,24000,0
20230906,195200,9648890200,24000,24000,24000,24000,0
20230906,195100,9648890200,24000,24000,24000,24000,0
20230906,195000,9648890200,24000,24000,24000,24000,0
20230906,194900,9648890200,24000,24000,24000,24000,0
20230906,194800,9648890200,24000,24000,24000,24000,0
20230906,194700,9648890200,24000,24000,24000,24000,0
20230906,194600,9648890200,24000,24000,24000,24000,0
20230906,194500,9648890200,24000,24000,24000,24000,0
20230906,194400,9648890200,24000,24000,24000,24000,0
20230906,194300,9648890200,24000,24000,24000,24000,6621
20230906,194200,9648890200,24000,24000,24000,24000,0
20230906,194100,9648890200,24000,24000,24000,24000,0
20230906,194000,9648890200,24000,24000,24000,24000,0
20230906,193900,9648890200,24000,24000,24000,24000,0
20230906,193800,9648890200,24000,24000,24000,24000,0
20230906,193700,9648890200,24000,24000,24000,24000,0
20230906,193600,9648890200,24000,24000,24000,24000,0
20230906,193500,9648890200,24000,24000,24000,24000,0
20230906,193400,9648890200,24000,24000,24000,24000,0
20230906,193300,9648890200,24000,24000,24000,24000,0
20230906,193200,9648890200,24000,24000,24000,24000,0
20230906,193100,9648890200,24000,24000,24000,24000,0
20230906,193000,9648890200,24000,24000,24000,24000,0
20230906,192900,9648890200,24000,24000,24000,24000,0
20230906,192800,9648890200,24000,24000,24000,24000,0
20230906,192700,9648890200,24000,24000,24000,24000,0
20230906,192600,9648890200,24000,24000,24000,24000,0
20230906,192500,9648890200,24000,24000,24000,24000,0
20230906,192400,9648890200,24000,24000,24000,24000,0
20230906,192300,9648890200,24000,24000,24000,24000,0
20230906,192200,9648890200,24000,24000,24000,24000,0
20230906,192100,9648890200,24000,24000,24000,24000,0
20230906,192000,9648890200,24000,24000,24000,24000,0
20230906,191900,9648890200,24000,24000,24000,24000,0
20230906,191800,9648890200,24000,24000,24000,24000,0
20230906,191700,9648890200,24000,24000,24000,24000,0
20230906,191600,9648890200,24000,24000,24000,24000,0
20230906,191500,9648890200,24000,24000,24000,24000,0
20230906,191400,9648890200,24000,24000,24000,24000,0
20230906,191300,9648890200,24000,24000,24000,24000,6621
20230906,191200,9648890200,24000,24000,24000,24000,0
20230906,191100,9648890200,24000,24000,24000,24000,0
20230906,191000,9648890200,24000,24000,24000,24000,0
20230906,190900,9648890200,24000,24000,24000,24000,0
20230906,190800,9648890200,24000,24000,24000,24000,0
20230906,190700,9648890200,24000,24000,24000,24000,0
20230906,190600,9648890200,24000,24000,24000,24000,0
20230906,190500,9648890200,24000,24000,24000,24000,0
20230906,190400,9648890200,24000,24000,24000,24000,0
20230906,190300,9648890200,24000,24000,24000,24000,0
20230906,190200,9648890200,24000,24000,24000,24000,0
20230906,190100,9648890200,24000,24000,24000,24000,0
20230906,190000,9648890200,24000,24000,24000,24000,0
20230906,185900,9648890200,24000,24000,24000,24000,0
20230906,185800,9648890200,24000,24000,24000,24000,0
20230906,185700,9648890200,24000,24000,24000,24000,0
20230906,185600,9648890200,24000,24000,24000,24000,0
20230906,185500,9648890200,24000,24000,24000,24000,0
20230906,185400,9648890200,24000,24000,24000,24000,0
20230906,185300,9648890200,24000,24000,24000,24000,0
20230906,185200,9648890200,24000,24000,24000,24000,0
20230906,185100,9648890200,24000,24000,24000,24000,0
20230906,185000,9648890200,24000,24000,24000,24000,0
20230906,184900,9648890200,24000,24000,24000,24000,0
20230906,184800,9648890200,24000,24000,24000,24000,0
20230906,184700,9648890200,24000,24000,24000,24000,0
20230906,184600,9648890200,24000,24000,24000,24000,0
20230906,184500,9648890200,24000,24000,24000,24000,0
20230906,184400,9648890200,24000,24000,24000,24000,0
20230906,184300,9648890200,24000,24000,24000,24000,6621
20230906,184200,9648890200,24000,24000,24000,24000,0
20230906,184100,9648890200,24000,24000,24000,24000,0
20230906,184000,9648890200,24000,24000,24000,24000,0
20230906,183900,9648890200,24000,24000,24000,24000,0
20230906,183800,9648890200,24000,24000,24000,24000,0
20230906,183700,9648890200,24000,24000,24000,24000,0
20230906,183600,9648890200,24000,24000,24000,24000,0
20230906,183500,9648890200,24000,24000,24000,24000,0
20230906,183400,9648890200,24000,24000,24000,24000,0
20230906,183300,9648890200,24000,24000,24000,24000,0
20230906,183200,9648890200,24000,24000,24000,24000,0
20230906,183100,9648890200,24000,24000,24000,24000,0
20230906,183000,9648890200,24000,24000,24000,24000,0
20230906,182900,9648890200,24000,24000,24000,24000,0
20230906,182800,9648890200,24000,24000,24000,24000,0
20230906,182700,9648890200,24000,24000,24000,24000,0
20230906,182600,9648890200,24000,24000,24000,24000,0
20230906,182500,9648890200,24000,24000,24000,24000,0
20230906,182400,9648890200,24000,24000,24000,24000,0
20230906,182300,9648890200,24000,24000,24000,24000,0
20230906,182200,9648890200,24000,24000,24000,24000,0
20230906,182100,9648890200,24000,24000,24000,24000,0
20230906,182000,9648890200,24000,24000,24000,24000,0
20230906,181900,9648890200,24000,24000,24000,24000,0
20230906,181800,9648890200,24000,24000,24000,24000,0
20230906,181700,9648890200,24000,24000,24000,24000,0
20230906,181600,9648890200,24000,24000,24000,24000,0
20230906,181500,9648890200,24000,24000,24000,24000,0
20230906,181400,9648890200,24000,24000,24000,24000,0
20230906,181300,9648890200,24000,24000,24000,24000,6621
20230906,181200,9648890200,24000,24000,24000,24000,0
20230906,181100,9648890200,24000,24000,24000,24000,0
20230906,181000,9648890200,24000,24000,24000,24000,0
20230906,180900,9648890200,24000,24000,24000,24000,0
20230906,180800,9648890200,24000,24000,24000,24000,0
20230906,180700,9648890200,24000,24000,24000,24000,0
20230906,180600,9648890200,24000,24000,24000,24000,0
20230906,180500,9648890200,24000,24000,24000,24000,0
20230906,180400,9648890200,24000,24000,24000,24000,0
20230906,180300,9648890200,24000,24000,24000,24000,0
20230906,180200,9648890200,24000,24000,24000,24000,0
20230906,180100,9648890200,24000,24000,24000,24000,0
20230906,180000,9648890200,24000,24000,24000,24000,0
20230906,175900,9648890200,24000,24000,24000,24000,0
20230906,175800,9648890200,24000,24000,24000,24000,0
20230906,175700,9648890200,24000,24000,24000,24000,0
20230906,175600,9648890200,24000,24000,24000,24000,0
20230906,175500,9648890200,24000,24000,24000,24000,0
20230906,175400,9648890200,24000,24000,24000,24000,0
20230906,175300,9648890200,24000,24000,24000,24000,0
20230906,175200,9648890200,24000,24000,24000,24000,0
20230906,175100,9648890200,24000,24000,24000,24000,0
20230906,175000,9648890200,24000,24000,24000,24000,0
20230906,174900,9648890200,24000,24000,24000,24000,0
20230906,174800,9648890200,24000,24000,24000,24000,0
20230906,174700,9648890200,24000,24000,24000,24000,0
20230906,174600,9648890200,24000,24000,24000,24000,0
20230906,174500,9648890200,24000,24000,24000,24000,0
20230906,174400,9648890200,24000,24000,24000,24000,0
20230906,174300,9648890200,24000,24000,24000,24000,6621
20230906,174200,9648890200,24000,24000,24000,24000,0
20230906,174100,9648890200,24000,24000,24000,24000,0
20230906,174000,9648890200,24000,24000,24000,24000,0
20230906,173900,9648890200,24000,24000,24000,24000,0
20230906,173800,9648890200,24000,24000,24000,24000,0
20230906,173700,9648890200,24000,24000,24000,24000,0
20230906,173600,9648890200,24000,24000,24000,24000,0
20230906,173500,9648890200,24000,24000,24000,24000,0
20230906,173400,9648890200,24000,24000,24000,24000,0
20230906,173300,9648890200,24000,24000,24000,24000,0
20230906,173200,9648890200,24000,24000,24000,24000,0
20230906,173100,9648890200,24000,24000,24000,24000,0
20230906,173000,9648890200,24000,24000,24000,24000,0
20230906,172900,9648890200,24000,24000,24000,24000,0
20230906,172800,9648890200,24000,24000,24000,24000,0
20230906,172700,9648890200,24000,24000,24000,24000,0
20230906,172600,9648890200,24000,24000,24000,24000,0
20230906,172500,9648890200,24000,24000,24000,24000,0
20230906,172400,9648890200,24000,24000,24000,24000,0
20230906,172300,9648890200,24000,24000,24000,24000,0
20230906,172200,9648890200,24000,24000,24000,24000,0
20230906,172100,9648890200,24000,24000,24000,24000,0
20230906,172000,9648890200,24000,24000,24000,24000,0
20230906,171900,9648890200,24000,24000,24000,24000,0
20230906,171800,9648890200,24000,24000,24000,24000,0
20230906,171700,9648890200,24000,24000,24000,24000,0
20230906,171600,9648890200,24000,24000,24000,24000,0
20230906,171500,9648890200,24000,24000,24000,24000,0
20230906,171400,9648890200,24000,24000,24000,24000,0
20230906,171300,9648890200,24000,24000,24000,24000,6621
20230906,171200,9648890200,24000,24000,24000,24000,0
20230906,171100,9648890200,24000,24000,24000,24000,0
20230906,171000,9648890200,24000,24000,24000,24000,0
20230906,170900,9648890200,24000,24000,24000,24000,0
20230906,170800,9648890200,24000,24000,24000,24000,0
20230906,170700,9648890200,24000,24000,24000,24000,0
20230906,170600,9648890200,24000,24000,24000,24000,0
20230906,170500,9648890200,24000,24000,24000,24000,0
20230906,170400,9648890200,24000,24000,24000,24000,0
20230906,170300,9648890200,24000,24000,24000,24000,0
20230906,170200,9648890200,24000,24000,24000,24000,0
20230906,170100,9648890200,24000,24000,24000,24000,0
20230906,170000,9648890200,24000,24000,24000,24000,0
20230906,165900,9648890200,24000,24000,24000,24000,0
20230906,165800,9648890200,24000,24000,24000,24000,0
20230906,165700,9648890200,24000,24000,24000,24000,0
20230906,165600,9648890200,24000,24000,24000,24000,0
20230906,165500,9648890200,24000,24000,24000,24000,0
20230906,165400,9648890200,24000,24000,24000,24000,0
20230906,165300,9648890200,24000,24000,24000,24000,0
20230906,165200,9648890200,24000,24000,24000,24000,0
20230906,165100,9648890200,24000,24000,24000,24000,0
20230906,165000,9648890200,24000,24000,24000,24000,0
20230906,164900,9648890200,24000,24000,24000,24000,0
20230906,164800,9648890200,24000,24000,24000,24000,0
20230906,164700,9648890200,24000,24000,24000,24000,0
20230906,164600,9648890200,24000,24000,24000,24000,0
20230906,164500,9648890200,24000,24000,24000,24000,0
20230906,164400,9648890200,24000,24000,24000,24000,0
20230906,164300,9648890200,24000,24000,24000,24000,6621
20230906,164200,9648890200,24000,24000,24000,24000,0
20230906,164100,9648890200,24000,24000,24000,24000,0
20230906,164000,9648890200,24000,24000,24000,24000,0
20230906,163900,9648890200,24000,24000,24000,24000,0
20230906,163800,9648890200,24000,24000,24000,24000,0
20230906,163700,9648890200,24000,24000,24000,24000,0
20230906,163600,9648890200,24000,24000,24000,24000,0
20230906,163500,9648890200,24000,24000,24000,24000,0
20230906,163400,9648890200,24000,24000,24000,24000,0
20230906,163300,9648890200,24000,24000,24000,24000,0
20230906,163200,9648890200,24000,24000,24000,24000,0
20230906,163100,9648890200,24000,24000,24000,24000,0
20230906,163000,9648890200,24000,24000,24000,24000,0
20230906,162900,9648890200,24000,24000,24000,24000,0
20230906,162800,9648890200,24000,24000,24000,24000,0
20230906,162700,9648890200,24000,24000,24000,24000,0
20230906,162600,9648890200,24000,24000,24000,24000,0
20230906,162500,9648890200,24000,24000,24000,24000,0
20230906,162400,9648890200,24000,24000,24000,24000,0
20230906,162300,9648890200,24000,24000,24000,24000,0
20230906,162200,9648890200,24000,24000,24000,24000,0
20230906,162100,9648890200,24000,24000,24000,24000,0
20230906,162000,9648890200,24000,24000,24000,24000,0
20230906,161900,9648890200,24000,24000,24000,24000,0
20230906,161800,9648890200,24000,24000,24000,24000,0
20230906,161700,9648890200,24000,24000,24000,24000,0
20230906,161600,9648890200,24000,24000,24000,24000,0
20230906,161500,9648890200,24000,24000,24000,24000,0
20230906,161400,9648890200,24000,24000,24000,24000,0
20230906,161300,9648890200,24000,24000,24000,24000,6621
20230906,161200,9648890200,24000,24000,24000,24000,0
20230906,161100,9648890200,24000,24000,24000,24000,0
20230906,161000,9648890200,24000,24000,24000,24000,0
20230906,160900,9648890200,24000,24000,24000,24000,0
20230906,160800,9648890200,24000,24000,24000,24000,0
20230906,160700,9648890200,24000,24000,24000,24000,0
20230906,160600,9648890200,24000,24000,24000,24000,0
20230906,160500,9648890200,24000,24000,24000,24000,0
20230906,160400,9648890200,24000,24000,24000,24000,0
20230906,160300,9648890200,24000,24000,24000,24000,0
20230906,160200,9648890200,24000,24000,24000,24000,0
20230906,160100,9648890200,24000,24000,24000,24000,0
20230906,160000,9648890200,24000,24000,24000,24000,0
20230906,155900,9648890200,24000,24000,24000,24000,0
20230906,155800,9648890200,24000,24000,24000,24000,0
20230906,155700,9648890200,24000,24000,24000,24000,0
20230906,155600,9648890200,24000,24000,24000,24000,0
20230906,155500,9648890200,24000,24000,24000,24000,0
20230906,155400,9648890200,24000,24000,24000,24000,0
20230906,155300,9648890200,24000,24000,24000,24000,0
20230906,155200,9648890200,24000,24000,24000,24000,0
20230906,155100,9648890200,24000,24000,24000,24000,0
20230906,155000,9648890200,24000,24000,24000,24000,0
20230906,154900,9648890200,24000,24000,24000,24000,0
20230906,154800,9648890200,24000,24000,24000,24000,0
20230906,154700,9648890200,24000,24000,24000,24000,0
20230906,154600,9648890200,24000,24000,24000,24000,0
20230906,154500,9648890200,24000,24000,24000,24000,0
20230906,154400,9648890200,24000,24000,24000,24000,0
20230906,154300,9648890200,24000,24000,24000,24000,6621
20230906,154200,9648890200,24000,24000,24000,24000,0
20230906,154100,9648890200,24000,24000,24000,24000,0
20230906,154000,9648890200,24000,24000,24000,24000,0
20230906,153900,9648890200,24000,24000,24000,24000,0
20230906,153800,9648890200,24000,24000,24000,24000,0
20230906,153700,9648890200,24000,24000,24000,24000,0
20230906,153600,9648890200,24000,24000,24000,24000,0
20230906,153500,9648890200,24000,24000,24000,24000,0
20230906,153400,9648890200,24000,24000,24000,24000,0
20230906,153300,9648890200,24000,24000,24000,24000,0
20230906,153200,9648890200,24000,24000,24000,24000,0
20230906,153100,9648890200,24000,24000,24000,24000,0
20230906,153000,9648890200,24000,24000,24000,24000,6621
20230906,152900,9489986200,24050,24050,24050,24050,0
20230906,152800,9489986200,24050,24050,24050,24050,0
20230906,152700,9489986200,24050,24050,24050,24050,0
20230906,152600,9489986200,24050,24050,24050,24050,0
20230906,152500,9489986200,24050,24050,24050,24050,0
20230906,152400,9489986200,24050,24050,24050,24050,0
20230906,152300,9489986200,24050,24050,24050,24050,0
20230906,152200,9489986200,24050,24050,24050,24050,0
20230906,152100,9489986200,24050,24050,24050,24050,0
20230906,152000,9489986200,24050,24050,24050,24050,0
20230906,151900,9489986200,24050,24000,24050,23950,2204
20230906,151800,9437113000,24000,24050,24050,23950,7595
20230906,151700,9254828000,24050,24050,24050,24050,2277
20230906,151600,9200066150,24000,24000,24050,24000,1297
20230906,151500,9168934100,24050,24050,24100,24050,3248
20230906,151400,9090808150,24100,24100,24100,24100,27
20230906,151300,9090157450,24050,24100,24100,24000,955
20230906,151200,9067193850,24100,24050,24150,24000,266
20230906,151100,9060793200,24050,24100,24100,24000,4731
20230906,151000,8947043450,24050,24100,24100,24050,1850
20230906,150900,8902478250,24100,24150,24150,24000,5628
20230906,150800,8767129450,24150,24150,24200,24100,1047
20230906,150700,8741875000,24200,24150,24200,24100,597
20230906,150600,8727453950,24100,24150,24150,24100,1726
20230906,150500,8685848000,24150,24150,24150,24100,452
20230906,150400,8674951000,24150,24150,24150,24150,31
20230906,150300,8674202350,24100,24100,24150,24100,626
20230906,150200,8659115500,24100,24100,24100,24050,602
20230906,150100,8644611500,24100,24050,24100,24050,1668
20230906,150000,8604436650,24050,24150,24150,24050,1368
20230906,145900,8571466850,24100,24150,24150,24100,3130
20230906,145800,8496033700,24150,24150,24200,24100,3359
20230906,145700,8415002500,24200,24150,24200,24100,664
20230906,145600,8398962500,24150,24150,24150,24100,168
20230906,145500,8394906050,24150,24150,24150,24100,821
20230906,145400,8375111250,24150,24100,24150,24100,822
20230906,145300,8355270550,24100,24200,24200,24100,2546
20230906,145200,8293888350,24150,24200,24300,24150,2717
20230906,145100,8228206750,24250,24200,24250,24200,1122
20230906,145000,8201053350,24200,24200,24200,24150,1097
20230906,144900,8174557300,24200,24150,24200,24150,357
20230906,144800,8165933700,24150,24150,24200,24100,1532
20230906,144700,8128957000,24150,24150,24150,24100,4994
20230906,144600,8008522100,24150,24150,24150,24100,1832
20230906,144500,7964294850,24150,24200,24200,24100,4560
20230906,144400,7854142100,24150,24300,24350,24150,14189
20230906,144300,7510593000,24300,24400,24400,24300,4132
20230906,144200,7410132100,24350,24400,24400,24350,386
20230906,144100,7400731050,24400,24400,24450,24400,531
20230906,144000,7387774600,24400,24450,24450,24400,3291
20230906,143900,7307417400,24450,24550,24550,24450,2091
20230906,143800,7256251950,24550,24550,24550,24500,804
20230906,143700,7236535600,24550,24500,24550,24500,491
20230906,143600,7224490650,24500,24550,24550,24500,126
20230906,143500,7221401050,24550,24600,24600,24500,1851
20230906,143400,7175979350,24600,24600,24650,24550,72
20230906,143300,7174208650,24600,24650,24650,24600,1363
20230906,143200,7140675000,24650,24600,24650,24600,301
20230906,143100,7133269900,24650,24650,24650,24600,608
20230906,143000,7118299850,24650,24600,24650,24600,1403
20230906,142900,7083779850,24650,24650,24650,24600,691
20230906,142800,7066779350,24650,24650,24650,24650,548
20230906,142700,7053271150,24650,24700,24750,24650,955
20230906,142600,7029691150,24700,24800,24800,24700,1535
20230906,142500,6991707550,24800,24550,24800,24550,3883
20230906,142400,6895903000,24550,24500,24550,24500,101
20230906,142300,6893426550,24550,24500,24550,24500,68
20230906,142200,6891760500,24500,24500,24500,24500,26
20230906,142100,6891123500,24500,24500,24500,24500,122
20230906,142000,6888134500,24500,24500,24500,24500,318
20230906,141900,6880343500,24550,24500,24550,24500,29
20230906,141800,6879632700,24500,24500,24550,24500,108
20230906,141700,6876985700,24500,24500,24550,24500,393
20230906,141600,6867357050,24500,24500,24500,24500,1225
20230906,141500,6837344550,24500,24550,24550,24500,238
20230906,141400,6831513350,24550,24550,24550,24550,757
20230906,141300,6812929000,24550,24600,24600,24500,2938
20230906,141200,6740800250,24600,24650,24650,24600,3120
20230906,141100,6664047600,24650,24650,24650,24600,903
20230906,141000,6641792900,24650,24650,24650,24650,410
20230906,140900,6631686400,24650,24650,24650,24600,1443
20230906,140800,6596127300,24650,24650,24650,24650,862
20230906,140700,6574879000,24650,24700,24700,24650,422
20230906,140600,6564463850,24700,24650,24700,24650,323
20230906,140500,6556500500,24650,24700,24750,24650,624
20230906,140400,6541098250,24750,24750,24750,24750,615
20230906,140300,6525877000,24750,24750,24750,24750,320
20230906,140200,6517957000,24800,24800,24800,24800,0
20230906,140100,6517957000,24800,24700,24800,24700,377
20230906,140000,6508634200,24700,24750,24750,24700,1109
20230906,135900,6481240000,24750,24750,24750,24750,155
20230906,135800,6477403750,24750,24750,24750,24750,31
20230906,135700,6476636500,24750,24800,24800,24750,700
20230906,135600,6459306500,24800,24800,24800,24800,0
20230906,135500,6459306500,24800,24800,24800,24800,3
20230906,135400,6459232100,24800,24800,24800,24800,708
20230906,135300,6441673700,24800,24800,24800,24800,19
20230906,135200,6441202500,24850,24850,24850,24850,0
20230906,135100,6441202500,24850,24850,24850,24850,155
20230906,135000,6437350750,24800,24800,24800,24800,6
20230906,134900,6437201950,24800,24800,24800,24800,4
20230906,134800,6437102750,24800,24850,24850,24800,702
20230906,134700,6419658350,24900,24900,24900,24900,27
20230906,134600,6418986050,24850,24900,24900,24850,407
20230906,134500,6408852100,24850,24850,24850,24850,9
20230906,134400,6408628450,24900,24850,24900,24850,25
20230906,134300,6408006200,24900,24900,24900,24900,74
20230906,134200,6406163600,24900,24900,24900,24900,300
20230906,134100,6398693600,24900,24900,24950,24850,131
20230906,134000,6395430200,24850,24950,24950,24850,375
20230906,133900,6386093300,24950,24900,24950,24900,194
20230906,133800,6381261900,24850,24850,24900,24850,1159
20230906,133700,6352423300,24850,24850,24850,24850,133
20230906,133600,6349118250,24900,24900,24900,24900,182
20230906,133500,6344586450,24850,24850,24850,24850,175
20230906,133400,6340237700,24850,24800,24850,24800,478
20230906,133300,6328359950,24800,24800,24800,24800,567
20230906,133200,6314298350,24800,24800,24800,24800,358
20230906,133100,6305419950,24800,24800,24800,24800,69
20230906,133000,6303708750,24800,24800,24800,24800,215
20230906,132900,6298376750,24800,24800,24800,24800,150
20230906,132800,6294656750,24800,24800,24800,24800,134
20230906,132700,6291333550,24800,24800,24800,24750,2007
20230906,132600,6241642550,24800,24800,24850,24800,1068
20230906,132500,6215156050,24800,24800,24800,24800,257
20230906,132400,6208782450,24800,24800,24800,24800,3
20230906,132300,6208708050,24800,24750,24800,24750,235
20230906,132200,6202880150,24750,24700,24750,24700,351
20230906,132100,6194197950,24700,24700,24700,24650,150
20230906,132000,6190494950,24700,24750,24750,24700,2546
20230906,131900,6127601100,24750,24750,24750,24750,25
20230906,131800,6126982350,24750,24750,24750,24750,280
20230906,131700,6120052350,24750,24800,24800,24750,1454
20230906,131600,6083995650,24750,24750,24750,24750,442
20230906,131500,6073056150,24750,24750,24800,24750,682
20230906,131400,6056175100,24750,24750,24800,24750,246
20230906,131300,6050086050,24800,24800,24800,24800,826
20230906,131200,6029601250,24800,24750,24800,24750,772
20230906,131100,6010491300,24800,24850,24850,24800,2420
20230906,131000,5950455350,24850,24850,24850,24850,549
20230906,130900,5936812700,24850,24900,24900,24850,166
20230906,130800,5932679800,24950,24950,24950,24950,62
20230906,130700,5931132900,24950,24900,24950,24900,443
20230906,130600,5920082600,24850,24950,24950,24850,598
20230906,130500,5905203800,24950,24900,24950,24900,55
20230906,130400,5903834050,24900,24950,24950,24900,80
20230906,130300,5901839100,24950,24950,24950,24900,169
20230906,130200,5897622650,24950,24950,24950,24950,222
20230906,130100,5892083750,24950,24850,24950,24850,912
20230906,130000,5869348900,24900,24850,24900,24850,488
20230906,125900,5857200700,24850,24850,24850,24850,86
20230906,125800,5855063600,24850,24850,24850,24850,285
20230906,125700,5847981350,24850,24850,24900,24850,110
20230906,125600,5845246900,24850,24850,24900,24850,56
20230906,125500,5843854750,24850,24850,24850,24850,124
20230906,125400,5840773350,24900,24900,24900,24900,5
20230906,125300,5840648850,24900,24900,24900,24850,785
20230906,125200,5821102400,24900,24900,24900,24900,110
20230906,125100,5818363400,24850,24900,24900,24850,76
20230906,125000,5816471350,24900,24850,24900,24850,368
20230906,124900,5807323150,24850,24850,24850,24850,246
20230906,124800,5801210050,24900,24900,24900,24900,10
20230906,124700,5800961050,24850,24900,24950,24850,1136
20230906,124600,5772707750,24900,24900,24900,24900,92
20230906,124500,5770416950,24900,24950,24950,24900,46
20230906,124400,5769271300,24950,24950,24950,24900,687
20230906,124300,5752138600,24900,24950,24950,24900,278
20230906,124200,5745216150,24900,24900,24900,24900,24
20230906,124100,5744618550,24900,24900,24900,24900,42
20230906,124000,5743572750,24950,24950,24950,24900,541
20230906,123900,5730077650,24950,24950,24950,24950,184
20230906,123800,5725486850,24950,24950,24950,24950,483
20230906,123700,5713436000,24900,24900,24900,24900,297
20230906,123600,5706040700,24900,24900,24900,24900,547
20230906,123500,5692420400,24900,24950,24950,24900,152
20230906,123400,5688633250,24950,24900,24950,24900,646
20230906,123300,5672524900,24900,24900,24900,24900,4
20230906,123200,5672425300,24900,24900,24900,24900,103
20230906,123100,5669860600,24900,24850,24900,24850,634
20230906,123000,5654081800,24850,24850,24850,24850,800
20230906,122900,5634201800,24850,24850,24900,24850,317
20230906,122800,5626319650,24850,24850,24850,24850,365
20230906,122700,5617249400,24850,24900,24900,24850,265
20230906,122600,5610659100,24900,24900,24950,24850,258
20230906,122500,5604235400,24950,24950,24950,24950,369
20230906,122400,5595028850,25000,25000,25000,24900,774
20230906,122300,5575740300,25000,24950,25000,24950,578
20230906,122200,5561291200,25000,25000,25000,24950,229
20230906,122100,5555567750,25000,24950,25000,24950,150
20230906,122000,5551820250,24950,24950,24950,24950,596
20230906,121900,5536950050,24950,24900,24950,24900,511
20230906,121800,5524207450,24900,24900,24900,24900,355
20230906,121700,5515367950,24900,24950,25000,24850,1908
20230906,121600,5467851300,24900,24950,25000,24900,1748
20230906,121500,5424230200,24950,24950,24950,24950,125
20230906,121400,5421111450,24950,25000,25000,24950,153
20230906,121300,5417287950,25000,25050,25050,25000,2161
20230906,121200,5363250100,25050,25050,25100,25050,373
20230906,121100,5353906350,25050,25000,25050,25000,472
20230906,121000,5342083550,25000,25050,25050,25000,1969
20230906,120900,5292822450,25050,25050,25050,25050,360
20230906,120800,5283804450,25050,25100,25100,25050,1763
20230906,120700,5239585450,25100,25150,25150,25100,956
20230906,120600,5215582450,25150,25150,25150,25150,987
20230906,120500,5190759400,25200,25150,25200,25150,1718
20230906,120400,5147542550,25200,25150,25200,25150,2468
20230906,120300,5085349850,25200,25200,25250,25150,3045
20230906,120200,5008636300,25200,25200,25200,25150,2349
20230906,120100,4949441650,25200,25100,25250,25100,6907
20230906,120000,4775534550,25100,24900,25100,24900,14072
20230906,115900,4423824900,24900,24900,24900,24850,124
20230906,115800,4420738200,24850,24850,24850,24850,212
20230906,115700,4415470000,24850,24850,24850,24850,38
20230906,115600,4414525700,24850,24800,24850,24800,183
20230906,115500,4409981450,24800,24800,24850,24800,143
20230906,115400,4406429300,24850,24800,24850,24800,126
20230906,115300,4403300450,24800,24850,24850,24800,561
20230906,115200,4389360600,24800,24750,24800,24750,69
20230906,115100,4387649500,24800,24800,24800,24800,396
20230906,115000,4377828700,24800,24800,24800,24800,396
20230906,114900,4368007900,24800,24800,24800,24800,853
20230906,114800,4346853500,24850,24850,24850,24800,817
20230906,114700,4326554550,24850,24850,24850,24850,1349
20230906,114600,4293031900,24900,24900,24900,24900,26
20230906,114500,4292384500,24850,24850,24850,24850,9
20230906,114400,4292160850,24900,24850,24900,24850,36
20230906,114300,4291265250,24850,24850,24850,24850,61
20230906,114200,4289749400,24850,24850,24850,24850,550
20230906,114100,4276081900,24850,24850,24850,24850,20
20230906,114000,4275584900,24800,24850,24850,24800,697
20230906,113900,4258290150,24850,24850,24850,24850,1
20230906,113800,4258265300,24850,24850,24850,24850,0
20230906,113700,4258265300,24850,24800,24850,24800,65
20230906,113600,4256651600,24800,24850,24850,24800,4400
20230906,113500,4147484200,24850,24900,24900,24850,392
20230906,113400,4137741000,24900,24900,24950,24900,1330
20230906,113300,4104623900,24900,24900,24900,24900,250
20230906,113200,4098398900,24900,24900,24900,24850,1263
20230906,113100,4066954500,24900,24850,24900,24850,204
20230906,113000,4061875300,24850,24850,24850,24850,220
20230906,112900,4056408300,24850,24900,24900,24850,266
20230906,112800,4049797800,24900,24900,24900,24850,839
20230906,112700,4028906750,24850,24850,24900,24850,1101
20230906,112600,4001500850,24900,24850,24900,24850,609
20230906,112500,3986367000,24850,24850,24850,24850,845
20230906,112400,3965368750,24850,24850,24850,24800,1744
20230906,112300,3922047100,24800,24800,24800,24800,468
20230906,112200,3910440700,24850,24800,24850,24800,668
20230906,112100,3893841300,24800,24800,24800,24800,46
20230906,112000,3892700500,24800,24800,24850,24800,212
20230906,111900,3887442750,24800,24850,24900,24800,867
20230906,111800,3865901000,24850,24850,24900,24850,532
20230906,111700,3852676500,24850,24750,24900,24750,3784
20230906,111600,3758729900,24750,24750,24800,24750,517
20230906,111500,3745934100,24750,24700,24750,24700,3201
20230906,111400,3666822050,24700,24700,24700,24700,399
20230906,111300,3656966750,24650,24650,24650,24650,19
20230906,111200,3656498400,24700,24650,24700,24650,15
20230906,111100,3656127950,24650,24650,24650,24600,2745
20230906,111000,3588470750,24650,24700,24750,24650,774
20230906,110900,3569359450,24700,24700,24750,24700,1511
20230906,110800,3532023850,24700,24700,24750,24700,1299
20230906,110700,3499922650,24700,24750,24750,24700,1340
20230906,110600,3466823700,24750,24700,24750,24650,1891
20230906,110500,3420095650,24700,24650,24700,24650,1084
20230906,110400,3393372550,24650,24600,24650,24600,925
20230906,110300,3370616550,24600,24600,24650,24550,1542
20230906,110200,3332683250,24600,24600,24600,24600,853
20230906,110100,3311699450,24600,24600,24650,24550,1831
20230906,110000,3266687950,24600,24400,24650,24400,3176
20230906,105900,3188725350,24400,24350,24400,24350,876
20230906,105800,3167387750,24300,24250,24350,24250,85
20230906,105700,3165323500,24250,24250,24350,24250,180
20230906,105600,3160950700,24300,24250,24300,24250,28
20230906,105500,3160271000,24250,24300,24300,24250,27
20230906,105400,3159615750,24300,24300,24300,24300,176
20230906,105300,3155338950,24300,24350,24350,24250,435
20230906,105200,3144768000,24350,24300,24350,24300,296
20230906,105100,3137562700,24300,24350,24350,24300,36
20230906,105000,3136687650,24350,24300,24350,24300,193
20230906,104900,3131995150,24350,24350,24350,24350,102
20230906,104800,3129511450,24300,24300,24300,24300,310
20230906,104700,3121978450,24300,24300,24300,24250,670
20230906,104600,3105701150,24300,24300,24300,24300,316
20230906,104500,3098022350,24300,24350,24350,24300,133
20230906,104400,3094790200,24250,24300,24300,24250,45
20230906,104300,3093697950,24300,24300,24300,24300,483
20230906,104200,3081961050,24300,24300,24300,24300,82
20230906,104100,3079968450,24300,24300,24300,24250,459
20230906,104000,3068821850,24300,24250,24300,24250,350
20230906,103900,3060331850,24250,24300,24300,24250,180
20230906,103800,3055965100,24250,24250,24300,24250,39
20230906,103700,3055018400,24250,24250,24300,24250,345
20230906,103600,3046639100,24250,24300,24300,24250,482
20230906,103500,3034927700,24350,24350,24350,24350,0
20230906,103400,3034927700,24350,24300,24400,24300,364
20230906,103300,3026081550,24300,24350,24350,24300,49
20230906,103200,3024888900,24350,24350,24350,24350,366
20230906,103100,3015976800,24350,24400,24400,24350,1076
20230906,103000,2989769050,24400,24400,24400,24400,15
20230906,102900,2989403050,24400,24350,24400,24350,159
20230906,102800,2985531000,24350,24400,24400,24350,169
20230906,102700,2981413850,24350,24350,24350,24350,766
20230906,102600,2962761750,24350,24350,24350,24350,0
20230906,102500,2962761750,24350,24350,24350,24350,64
20230906,102400,2961203350,24400,24400,24400,24400,48
20230906,102300,2960032150,24400,24350,24400,24350,31
20230906,102200,2959276850,24350,24350,24400,24350,197
20230906,102100,2954470850,24350,24350,24450,24350,918
20230906,102000,2932084900,24250,24250,24350,24250,827
20230906,101900,2912010050,24200,24300,24300,24200,4656
20230906,101800,2799103850,24350,24300,24350,24300,30
20230906,101700,2798374100,24350,24350,24350,24350,40
20230906,101600,2797400100,24350,24450,24450,24300,1472
20230906,101500,2761546250,24400,24400,24450,24400,293
20230906,101400,2754396900,24400,24350,24400,24300,1204
20230906,101300,2725111500,24350,24400,24400,24350,2188
20230906,101200,2671798550,24450,24400,24450,24400,369
20230906,101100,2662794500,24400,24450,24450,24400,1046
20230906,101000,2637264000,24450,24450,24450,24400,753
20230906,100900,2618877000,24450,24450,24450,24400,56
20230906,100800,2617507950,24450,24450,24450,24400,439
20230906,100700,2606776400,24400,24400,24400,24400,101
20230906,100600,2604312000,24450,24400,24450,24400,1458
20230906,100500,2568736150,24400,24350,24400,24350,391
20230906,100400,2559212100,24400,24400,24400,24350,68
20230906,100300,2557552950,24400,24400,24450,24400,647
20230906,100200,2541761100,24450,24450,24450,24400,365
20230906,100100,2532837750,24400,24350,24400,24300,1846
20230906,100000,2487871750,24350,24300,24400,24300,762
20230906,095900,2469330600,24300,24450,24450,24300,1125
20230906,095800,2441907200,24450,24250,24450,24250,2424
20230906,095700,2382935150,24250,24200,24250,24200,597
20230906,095600,2368468900,24200,24200,24250,24200,862
20230906,095500,2347602850,24200,24250,24250,24200,986
20230906,095400,2323697350,24300,24350,24350,24250,509
20230906,095300,2311352850,24350,24250,24350,24250,447
20230906,095200,2300513000,24250,24250,24300,24250,411
20230906,095100,2290545750,24250,24300,24300,24250,296
20230906,095000,2283367400,24300,24300,24350,24250,473
20230906,094900,2271878450,24300,24300,24300,24300,761
20230906,094800,2253386150,24300,24200,24300,24150,2406
20230906,094700,2195108050,24200,24200,24200,24200,894
20230906,094600,2173473250,24200,24250,24250,24200,3121
20230906,094500,2097891700,24300,24300,24300,24250,497
20230906,094400,2085819150,24300,24300,24350,24300,597
20230906,094300,2071311800,24300,24300,24300,24250,1536
20230906,094200,2034026050,24300,24200,24300,24200,1305
20230906,094100,2002413700,24200,24300,24350,24200,6127
20230906,094000,1853844550,24350,24300,24350,24300,1497
20230906,093900,1817466800,24300,24350,24400,24300,2027
20230906,093800,1768127900,24350,24450,24450,24350,3219
20230906,093700,1689630100,24400,24450,24500,24400,2709
20230906,093600,1623407850,24500,24500,24500,24450,279
20230906,093500,1616585250,24450,24550,24550,24450,481
20230906,093400,1604806200,24500,24500,24550,24500,947
20230906,093300,1581599550,24500,24500,24550,24450,626
20230906,093200,1566262600,24500,24500,24550,24450,468
20230906,093100,1554814200,24450,24450,24550,24450,431
20230906,093000,1544275900,24450,24550,24550,24450,3285
20230906,092900,1463791800,24550,24600,24600,24500,2089
20230906,092800,1412514900,24600,24650,24650,24600,990
20230906,092700,1388137950,24650,24650,24650,24650,502
20230906,092600,1375763650,24700,24700,24750,24700,892
20230906,092500,1353715950,24750,24750,24750,24700,673
20230906,092400,1337069500,24750,24750,24750,24750,729
20230906,092300,1319026750,24750,24750,24750,24700,540
20230906,092200,1305676450,24750,24600,24750,24600,1543
20230906,092100,1267672900,24600,24600,24600,24600,460
20230906,092000,1256356900,24600,24650,24650,24600,275
20230906,091900,1249581900,24650,24550,24650,24550,543
20230906,091800,1236246550,24550,24500,24550,24500,468
20230906,091700,1224763900,24550,24500,24550,24450,1261
20230906,091600,1193872350,24450,24500,24500,24450,1198
20230906,091500,1164538600,24500,24450,24500,24450,683
20230906,091400,1147833250,24450,24500,24500,24450,765
20230906,091300,1129099250,24500,24550,24550,24500,5824
20230906,091200,986257550,24550,24700,24700,24550,3963
20230906,091100,888711750,24700,24750,24800,24700,3215
20230906,091000,809222200,24800,24900,24950,24800,3538
20230906,090900,721297100,24900,24950,25000,24900,1058
20230906,090800,694916150,24950,24900,25000,24900,1965
20230906,090700,645933750,24900,24750,24950,24750,1282
20230906,090600,614067250,24750,24700,24750,24650,1200
20230906,090500,584418250,24700,24750,24800,24650,2674
20230906,090400,518252050,24750,24950,24950,24750,1858
20230906,090300,472140350,24900,24750,25000,24700,5613
20230906,090200,332591950,24750,24600,24800,24550,2659
20230906,090100,266783100,24600,24650,24650,24550,3269
20230906,090000,186354050,24600,24750,24800,24600,7271