KissMeData/285490/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,202700,665634050,28750,28750,28750,28750,514
20230915,202600,665634050,28750,28750,28750,28750,0
20230915,202500,665634050,28750,28750,28750,28750,0
20230915,202400,665634050,28750,28750,28750,28750,0
20230915,202300,665634050,28750,28750,28750,28750,0
20230915,202200,665634050,28750,28750,28750,28750,0
20230915,202100,665634050,28750,28750,28750,28750,0
20230915,202000,665634050,28750,28750,28750,28750,0
20230915,201900,665634050,28750,28750,28750,28750,0
20230915,201800,665634050,28750,28750,28750,28750,0
20230915,201700,665634050,28750,28750,28750,28750,0
20230915,201600,665634050,28750,28750,28750,28750,0
20230915,201500,665634050,28750,28750,28750,28750,0
20230915,201400,665634050,28750,28750,28750,28750,0
20230915,201300,665634050,28750,28750,28750,28750,0
20230915,201200,665634050,28750,28750,28750,28750,0
20230915,201100,665634050,28750,28750,28750,28750,0
20230915,201000,665634050,28750,28750,28750,28750,0
20230915,200900,665634050,28750,28750,28750,28750,0
20230915,200800,665634050,28750,28750,28750,28750,0
20230915,200700,665634050,28750,28750,28750,28750,0
20230915,200600,665634050,28750,28750,28750,28750,0
20230915,200500,665634050,28750,28750,28750,28750,0
20230915,200400,665634050,28750,28750,28750,28750,0
20230915,200300,665634050,28750,28750,28750,28750,0
20230915,200200,665634050,28750,28750,28750,28750,0
20230915,200100,665634050,28750,28750,28750,28750,0
20230915,200000,665634050,28750,28750,28750,28750,0
20230915,195900,665634050,28750,28750,28750,28750,0
20230915,195800,665634050,28750,28750,28750,28750,0
20230915,195700,665634050,28750,28750,28750,28750,514
20230915,195600,665634050,28750,28750,28750,28750,0
20230915,195500,665634050,28750,28750,28750,28750,0
20230915,195400,665634050,28750,28750,28750,28750,0
20230915,195300,665634050,28750,28750,28750,28750,0
20230915,195200,665634050,28750,28750,28750,28750,0
20230915,195100,665634050,28750,28750,28750,28750,0
20230915,195000,665634050,28750,28750,28750,28750,0
20230915,194900,665634050,28750,28750,28750,28750,0
20230915,194800,665634050,28750,28750,28750,28750,0
20230915,194700,665634050,28750,28750,28750,28750,0
20230915,194600,665634050,28750,28750,28750,28750,0
20230915,194500,665634050,28750,28750,28750,28750,0
20230915,194400,665634050,28750,28750,28750,28750,0
20230915,194300,665634050,28750,28750,28750,28750,0
20230915,194200,665634050,28750,28750,28750,28750,0
20230915,194100,665634050,28750,28750,28750,28750,0
20230915,194000,665634050,28750,28750,28750,28750,0
20230915,193900,665634050,28750,28750,28750,28750,0
20230915,193800,665634050,28750,28750,28750,28750,0
20230915,193700,665634050,28750,28750,28750,28750,0
20230915,193600,665634050,28750,28750,28750,28750,0
20230915,193500,665634050,28750,28750,28750,28750,0
20230915,193400,665634050,28750,28750,28750,28750,0
20230915,193300,665634050,28750,28750,28750,28750,0
20230915,193200,665634050,28750,28750,28750,28750,0
20230915,193100,665634050,28750,28750,28750,28750,0
20230915,193000,665634050,28750,28750,28750,28750,0
20230915,192900,665634050,28750,28750,28750,28750,0
20230915,192800,665634050,28750,28750,28750,28750,0
20230915,192700,665634050,28750,28750,28750,28750,514
20230915,192600,665634050,28750,28750,28750,28750,0
20230915,192500,665634050,28750,28750,28750,28750,0
20230915,192400,665634050,28750,28750,28750,28750,0
20230915,192300,665634050,28750,28750,28750,28750,0
20230915,192200,665634050,28750,28750,28750,28750,0
20230915,192100,665634050,28750,28750,28750,28750,0
20230915,192000,665634050,28750,28750,28750,28750,0
20230915,191900,665634050,28750,28750,28750,28750,0
20230915,191800,665634050,28750,28750,28750,28750,0
20230915,191700,665634050,28750,28750,28750,28750,0
20230915,191600,665634050,28750,28750,28750,28750,0
20230915,191500,665634050,28750,28750,28750,28750,0
20230915,191400,665634050,28750,28750,28750,28750,0
20230915,191300,665634050,28750,28750,28750,28750,0
20230915,191200,665634050,28750,28750,28750,28750,0
20230915,191100,665634050,28750,28750,28750,28750,0
20230915,191000,665634050,28750,28750,28750,28750,0
20230915,190900,665634050,28750,28750,28750,28750,0
20230915,190800,665634050,28750,28750,28750,28750,0
20230915,190700,665634050,28750,28750,28750,28750,0
20230915,190600,665634050,28750,28750,28750,28750,0
20230915,190500,665634050,28750,28750,28750,28750,0
20230915,190400,665634050,28750,28750,28750,28750,0
20230915,190300,665634050,28750,28750,28750,28750,0
20230915,190200,665634050,28750,28750,28750,28750,0
20230915,190100,665634050,28750,28750,28750,28750,0
20230915,190000,665634050,28750,28750,28750,28750,0
20230915,185900,665634050,28750,28750,28750,28750,0
20230915,185800,665634050,28750,28750,28750,28750,0
20230915,185700,665634050,28750,28750,28750,28750,514
20230915,185600,665634050,28750,28750,28750,28750,0
20230915,185500,665634050,28750,28750,28750,28750,0
20230915,185400,665634050,28750,28750,28750,28750,0
20230915,185300,665634050,28750,28750,28750,28750,0
20230915,185200,665634050,28750,28750,28750,28750,0
20230915,185100,665634050,28750,28750,28750,28750,0
20230915,185000,665634050,28750,28750,28750,28750,0
20230915,184900,665634050,28750,28750,28750,28750,0
20230915,184800,665634050,28750,28750,28750,28750,0
20230915,184700,665634050,28750,28750,28750,28750,0
20230915,184600,665634050,28750,28750,28750,28750,0
20230915,184500,665634050,28750,28750,28750,28750,0
20230915,184400,665634050,28750,28750,28750,28750,0
20230915,184300,665634050,28750,28750,28750,28750,0
20230915,184200,665634050,28750,28750,28750,28750,0
20230915,184100,665634050,28750,28750,28750,28750,0
20230915,184000,665634050,28750,28750,28750,28750,0
20230915,183900,665634050,28750,28750,28750,28750,0
20230915,183800,665634050,28750,28750,28750,28750,0
20230915,183700,665634050,28750,28750,28750,28750,0
20230915,183600,665634050,28750,28750,28750,28750,0
20230915,183500,665634050,28750,28750,28750,28750,0
20230915,183400,665634050,28750,28750,28750,28750,0
20230915,183300,665634050,28750,28750,28750,28750,0
20230915,183200,665634050,28750,28750,28750,28750,0
20230915,183100,665634050,28750,28750,28750,28750,0
20230915,183000,665634050,28750,28750,28750,28750,0
20230915,182900,665634050,28750,28750,28750,28750,0
20230915,182800,665634050,28750,28750,28750,28750,0
20230915,182700,665634050,28750,28750,28750,28750,514
20230915,182600,665634050,28750,28750,28750,28750,0
20230915,182500,665634050,28750,28750,28750,28750,0
20230915,182400,665634050,28750,28750,28750,28750,0
20230915,182300,665634050,28750,28750,28750,28750,0
20230915,182200,665634050,28750,28750,28750,28750,0
20230915,182100,665634050,28750,28750,28750,28750,0
20230915,182000,665634050,28750,28750,28750,28750,0
20230915,181900,665634050,28750,28750,28750,28750,0
20230915,181800,665634050,28750,28750,28750,28750,0
20230915,181700,665634050,28750,28750,28750,28750,0
20230915,181600,665634050,28750,28750,28750,28750,0
20230915,181500,665634050,28750,28750,28750,28750,0
20230915,181400,665634050,28750,28750,28750,28750,0
20230915,181300,665634050,28750,28750,28750,28750,0
20230915,181200,665634050,28750,28750,28750,28750,0
20230915,181100,665634050,28750,28750,28750,28750,0
20230915,181000,665634050,28750,28750,28750,28750,0
20230915,180900,665634050,28750,28750,28750,28750,0
20230915,180800,665634050,28750,28750,28750,28750,0
20230915,180700,665634050,28750,28750,28750,28750,0
20230915,180600,665634050,28750,28750,28750,28750,0
20230915,180500,665634050,28750,28750,28750,28750,0
20230915,180400,665634050,28750,28750,28750,28750,0
20230915,180300,665634050,28750,28750,28750,28750,0
20230915,180200,665634050,28750,28750,28750,28750,0
20230915,180100,665634050,28750,28750,28750,28750,0
20230915,180000,665634050,28750,28750,28750,28750,0
20230915,175900,665634050,28750,28750,28750,28750,0
20230915,175800,665634050,28750,28750,28750,28750,0
20230915,175700,665634050,28750,28750,28750,28750,514
20230915,175600,665634050,28750,28750,28750,28750,0
20230915,175500,665634050,28750,28750,28750,28750,0
20230915,175400,665634050,28750,28750,28750,28750,0
20230915,175300,665634050,28750,28750,28750,28750,0
20230915,175200,665634050,28750,28750,28750,28750,0
20230915,175100,665634050,28750,28750,28750,28750,0
20230915,175000,665634050,28750,28750,28750,28750,0
20230915,174900,665634050,28750,28750,28750,28750,0
20230915,174800,665634050,28750,28750,28750,28750,0
20230915,174700,665634050,28750,28750,28750,28750,0
20230915,174600,665634050,28750,28750,28750,28750,0
20230915,174500,665634050,28750,28750,28750,28750,0
20230915,174400,665634050,28750,28750,28750,28750,0
20230915,174300,665634050,28750,28750,28750,28750,0
20230915,174200,665634050,28750,28750,28750,28750,0
20230915,174100,665634050,28750,28750,28750,28750,0
20230915,174000,665634050,28750,28750,28750,28750,0
20230915,173900,665634050,28750,28750,28750,28750,0
20230915,173800,665634050,28750,28750,28750,28750,0
20230915,173700,665634050,28750,28750,28750,28750,0
20230915,173600,665634050,28750,28750,28750,28750,0
20230915,173500,665634050,28750,28750,28750,28750,0
20230915,173400,665634050,28750,28750,28750,28750,0
20230915,173300,665634050,28750,28750,28750,28750,0
20230915,173200,665634050,28750,28750,28750,28750,0
20230915,173100,665634050,28750,28750,28750,28750,0
20230915,173000,665634050,28750,28750,28750,28750,0
20230915,172900,665634050,28750,28750,28750,28750,0
20230915,172800,665634050,28750,28750,28750,28750,0
20230915,172700,665634050,28750,28750,28750,28750,514
20230915,172600,665634050,28750,28750,28750,28750,0
20230915,172500,665634050,28750,28750,28750,28750,0
20230915,172400,665634050,28750,28750,28750,28750,0
20230915,172300,665634050,28750,28750,28750,28750,0
20230915,172200,665634050,28750,28750,28750,28750,0
20230915,172100,665634050,28750,28750,28750,28750,0
20230915,172000,665634050,28750,28750,28750,28750,0
20230915,171900,665634050,28750,28750,28750,28750,0
20230915,171800,665634050,28750,28750,28750,28750,0
20230915,171700,665634050,28750,28750,28750,28750,0
20230915,171600,665634050,28750,28750,28750,28750,0
20230915,171500,665634050,28750,28750,28750,28750,0
20230915,171400,665634050,28750,28750,28750,28750,0
20230915,171300,665634050,28750,28750,28750,28750,0
20230915,171200,665634050,28750,28750,28750,28750,0
20230915,171100,665634050,28750,28750,28750,28750,0
20230915,171000,665634050,28750,28750,28750,28750,0
20230915,170900,665634050,28750,28750,28750,28750,0
20230915,170800,665634050,28750,28750,28750,28750,0
20230915,170700,665634050,28750,28750,28750,28750,0
20230915,170600,665634050,28750,28750,28750,28750,0
20230915,170500,665634050,28750,28750,28750,28750,0
20230915,170400,665634050,28750,28750,28750,28750,0
20230915,170300,665634050,28750,28750,28750,28750,0
20230915,170200,665634050,28750,28750,28750,28750,0
20230915,170100,665634050,28750,28750,28750,28750,0
20230915,170000,665634050,28750,28750,28750,28750,0
20230915,165900,665634050,28750,28750,28750,28750,0
20230915,165800,665634050,28750,28750,28750,28750,0
20230915,165700,665634050,28750,28750,28750,28750,514
20230915,165600,665634050,28750,28750,28750,28750,0
20230915,165500,665634050,28750,28750,28750,28750,0
20230915,165400,665634050,28750,28750,28750,28750,0
20230915,165300,665634050,28750,28750,28750,28750,0
20230915,165200,665634050,28750,28750,28750,28750,0
20230915,165100,665634050,28750,28750,28750,28750,0
20230915,165000,665634050,28750,28750,28750,28750,0
20230915,164900,665634050,28750,28750,28750,28750,0
20230915,164800,665634050,28750,28750,28750,28750,0
20230915,164700,665634050,28750,28750,28750,28750,0
20230915,164600,665634050,28750,28750,28750,28750,0
20230915,164500,665634050,28750,28750,28750,28750,0
20230915,164400,665634050,28750,28750,28750,28750,0
20230915,164300,665634050,28750,28750,28750,28750,0
20230915,164200,665634050,28750,28750,28750,28750,0
20230915,164100,665634050,28750,28750,28750,28750,0
20230915,164000,665634050,28750,28750,28750,28750,0
20230915,163900,665634050,28750,28750,28750,28750,0
20230915,163800,665634050,28750,28750,28750,28750,0
20230915,163700,665634050,28750,28750,28750,28750,0
20230915,163600,665634050,28750,28750,28750,28750,0
20230915,163500,665634050,28750,28750,28750,28750,0
20230915,163400,665634050,28750,28750,28750,28750,0
20230915,163300,665634050,28750,28750,28750,28750,0
20230915,163200,665634050,28750,28750,28750,28750,0
20230915,163100,665634050,28750,28750,28750,28750,0
20230915,163000,665634050,28750,28750,28750,28750,0
20230915,162900,665634050,28750,28750,28750,28750,0
20230915,162800,665634050,28750,28750,28750,28750,0
20230915,162700,665634050,28750,28750,28750,28750,514
20230915,162600,665634050,28750,28750,28750,28750,0
20230915,162500,665634050,28750,28750,28750,28750,0
20230915,162400,665634050,28750,28750,28750,28750,0
20230915,162300,665634050,28750,28750,28750,28750,0
20230915,162200,665634050,28750,28750,28750,28750,0
20230915,162100,665634050,28750,28750,28750,28750,0
20230915,162000,665634050,28750,28750,28750,28750,0
20230915,161900,665634050,28750,28750,28750,28750,0
20230915,161800,665634050,28750,28750,28750,28750,0
20230915,161700,665634050,28750,28750,28750,28750,0
20230915,161600,665634050,28750,28750,28750,28750,0
20230915,161500,665634050,28750,28750,28750,28750,0
20230915,161400,665634050,28750,28750,28750,28750,0
20230915,161300,665634050,28750,28750,28750,28750,0
20230915,161200,665634050,28750,28750,28750,28750,0
20230915,161100,665634050,28750,28750,28750,28750,0
20230915,161000,665634050,28750,28750,28750,28750,0
20230915,160900,665634050,28750,28750,28750,28750,0
20230915,160800,665634050,28750,28750,28750,28750,0
20230915,160700,665634050,28750,28750,28750,28750,0
20230915,160600,665634050,28750,28750,28750,28750,0
20230915,160500,665634050,28750,28750,28750,28750,0
20230915,160400,665634050,28750,28750,28750,28750,0
20230915,160300,665634050,28750,28750,28750,28750,0
20230915,160200,665634050,28750,28750,28750,28750,0
20230915,160100,665634050,28750,28750,28750,28750,0
20230915,160000,665634050,28750,28750,28750,28750,0
20230915,155900,665634050,28750,28750,28750,28750,0
20230915,155800,665634050,28750,28750,28750,28750,0
20230915,155700,665634050,28750,28750,28750,28750,514
20230915,155600,665634050,28750,28750,28750,28750,0
20230915,155500,665634050,28750,28750,28750,28750,0
20230915,155400,665634050,28750,28750,28750,28750,0
20230915,155300,665634050,28750,28750,28750,28750,0
20230915,155200,665634050,28750,28750,28750,28750,0
20230915,155100,665634050,28750,28750,28750,28750,0
20230915,155000,665634050,28750,28750,28750,28750,0
20230915,154900,665634050,28750,28750,28750,28750,0
20230915,154800,665634050,28750,28750,28750,28750,0
20230915,154700,665634050,28750,28750,28750,28750,0
20230915,154600,665634050,28750,28750,28750,28750,0
20230915,154500,665634050,28750,28750,28750,28750,0
20230915,154400,665634050,28750,28750,28750,28750,0
20230915,154300,665634050,28750,28750,28750,28750,0
20230915,154200,665634050,28750,28750,28750,28750,0
20230915,154100,665634050,28750,28750,28750,28750,0
20230915,154000,665634050,28750,28750,28750,28750,0
20230915,153900,665634050,28750,28750,28750,28750,0
20230915,153800,665634050,28750,28750,28750,28750,0
20230915,153700,665634050,28750,28750,28750,28750,0
20230915,153600,665634050,28750,28750,28750,28750,0
20230915,153500,665634050,28750,28750,28750,28750,0
20230915,153400,665634050,28750,28750,28750,28750,0
20230915,153300,665634050,28750,28750,28750,28750,0
20230915,153200,665634050,28750,28750,28750,28750,0
20230915,153100,665634050,28750,28750,28750,28750,0
20230915,153000,665634050,28750,28750,28750,28750,514
20230915,152900,650856550,28650,28650,28650,28650,0
20230915,152800,650856550,28650,28650,28650,28650,0
20230915,152700,650856550,28650,28650,28650,28650,0
20230915,152600,650856550,28650,28650,28650,28650,0
20230915,152500,650856550,28650,28650,28650,28650,0
20230915,152400,650856550,28650,28650,28650,28650,0
20230915,152300,650856550,28650,28650,28650,28650,0
20230915,152200,650856550,28650,28650,28650,28650,0
20230915,152100,650856550,28650,28650,28650,28650,0
20230915,152000,650856550,28650,28650,28650,28650,0
20230915,151900,650856550,28650,28750,28750,28650,69
20230915,151800,648875150,28700,28700,28700,28700,0
20230915,151700,648875150,28700,28750,28750,28650,92
20230915,151600,646236050,28750,28700,28750,28700,15
20230915,151500,645805500,28700,28750,28750,28700,36
20230915,151400,644771800,28750,28750,28750,28750,11
20230915,151300,644455550,28800,28650,28800,28650,473
20230915,151200,630897900,28600,28650,28650,28600,85
20230915,151100,628465400,28650,28650,28650,28600,82
20230915,151000,626117600,28650,28650,28650,28650,41
20230915,150900,624942950,28600,28650,28650,28600,70
20230915,150800,622938450,28650,28650,28650,28650,0
20230915,150700,622938450,28650,28650,28650,28650,10
20230915,150600,622651950,28650,28650,28650,28650,50
20230915,150500,621219450,28600,28600,28600,28600,0
20230915,150400,621219450,28600,28700,28700,28600,1213
20230915,150300,586465700,28700,28700,28700,28700,50
20230915,150200,585030700,28750,28750,28750,28750,1
20230915,150100,585001950,28750,28750,28750,28750,30
20230915,150000,584139450,28750,28750,28750,28750,30
20230915,145900,583276950,28750,28750,28750,28750,40
20230915,145800,582126950,28650,28650,28650,28650,0
20230915,145700,582126950,28650,28650,28650,28650,0
20230915,145600,582126950,28650,28650,28650,28650,0
20230915,145500,582126950,28650,28700,28700,28650,339
20230915,145400,572406550,28750,28750,28750,28750,33
20230915,145300,571457800,28750,28750,28750,28750,9
20230915,145200,571199050,28750,28750,28750,28750,13
20230915,145100,570825300,28700,28750,28750,28700,77
20230915,145000,568615100,28750,28750,28750,28750,18
20230915,144900,568097600,28750,28750,28750,28750,32
20230915,144800,567177600,28750,28700,28750,28700,32
20230915,144700,566258600,28700,28700,28700,28700,49
20230915,144600,564852300,28700,28700,28700,28700,0
20230915,144500,564852300,28700,28700,28700,28700,0
20230915,144400,564852300,28700,28700,28700,28700,8
20230915,144300,564622700,28700,28700,28700,28700,28
20230915,144200,563819100,28700,28700,28700,28700,0
20230915,144100,563819100,28700,28700,28700,28700,107
20230915,144000,560748200,28700,28700,28700,28700,0
20230915,143900,560748200,28700,28700,28700,28700,100
20230915,143800,557878200,28700,28700,28700,28700,131
20230915,143700,554118500,28750,28750,28750,28750,0
20230915,143600,554118500,28750,28750,28750,28750,0
20230915,143500,554118500,28750,28800,28800,28750,90
20230915,143400,551529000,28800,28800,28800,28800,0
20230915,143300,551529000,28800,28700,28800,28700,147
20230915,143200,547308100,28650,28650,28650,28650,0
20230915,143100,547308100,28650,28650,28650,28650,0
20230915,143000,547308100,28650,28650,28650,28650,0
20230915,142900,547308100,28650,28650,28650,28650,0
20230915,142800,547308100,28650,28650,28650,28650,0
20230915,142700,547308100,28650,28700,28700,28650,287
20230915,142600,539072650,28700,28700,28700,28700,0
20230915,142500,539072650,28700,28700,28700,28700,0
20230915,142400,539072650,28700,28700,28700,28700,392
20230915,142300,527822250,28700,28700,28700,28700,0
20230915,142200,527822250,28700,28700,28700,28700,0
20230915,142100,527822250,28700,28700,28700,28700,0
20230915,142000,527822250,28700,28750,28750,28700,235
20230915,141900,521067750,28700,28700,28700,28700,60
20230915,141800,519345750,28700,28700,28700,28700,0
20230915,141700,519345750,28700,28750,28750,28700,288
20230915,141600,511067500,28800,28800,28800,28800,0
20230915,141500,511067500,28800,28800,28800,28800,1
20230915,141400,511038700,28750,28750,28750,28750,0
20230915,141300,511038700,28750,28750,28750,28750,0
20230915,141200,511038700,28750,28750,28750,28750,2
20230915,141100,510981200,28750,28750,28750,28750,0
20230915,141000,510981200,28750,28800,28800,28750,162
20230915,140900,506316600,28800,28800,28800,28800,0
20230915,140800,506316600,28800,28800,28800,28800,0
20230915,140700,506316600,28800,28800,28800,28800,0
20230915,140600,506316600,28800,28800,28800,28800,0
20230915,140500,506316600,28800,28800,28800,28800,15
20230915,140400,505884600,28850,28850,28850,28850,0
20230915,140300,505884600,28850,28800,28850,28800,11
20230915,140200,505567750,28850,28850,28850,28850,0
20230915,140100,505567750,28850,28850,28850,28850,4
20230915,140000,505452350,28850,28850,28850,28850,0
20230915,135900,505452350,28850,28850,28850,28850,3
20230915,135800,505365800,28850,28850,28850,28850,0
20230915,135700,505365800,28850,28850,28850,28850,8
20230915,135600,505135000,28850,28850,28850,28850,0
20230915,135500,505135000,28850,28850,28850,28850,0
20230915,135400,505135000,28850,28850,28850,28850,6
20230915,135300,504961900,28800,28800,28800,28800,0
20230915,135200,504961900,28800,28800,28800,28800,51
20230915,135100,503493100,28800,28850,28850,28800,243
20230915,135000,496483650,28850,28850,28850,28850,0
20230915,134900,496483650,28850,28850,28850,28850,0
20230915,134800,496483650,28850,28850,28850,28850,5
20230915,134700,496339400,28850,28850,28850,28850,50
20230915,134600,494896900,28850,28850,28850,28850,0
20230915,134500,494896900,28850,28900,28900,28850,119
20230915,134400,491458600,28900,28900,28900,28900,0
20230915,134300,491458600,28900,28900,28900,28900,0
20230915,134200,491458600,28900,28900,28900,28900,0
20230915,134100,491458600,28900,28900,28900,28900,0
20230915,134000,491458600,28900,28900,28900,28900,10
20230915,133900,491169600,28900,28900,28900,28900,0
20230915,133800,491169600,28900,28900,28900,28900,0
20230915,133700,491169600,28900,28900,28900,28900,0
20230915,133600,491169600,28900,28900,28900,28900,0
20230915,133500,491169600,28900,28900,28900,28900,0
20230915,133400,491169600,28900,28950,28950,28900,245
20230915,133300,484078300,28950,28950,28950,28950,0
20230915,133200,484078300,28950,29000,29000,28950,56
20230915,133100,482454600,29000,29000,29000,29000,2
20230915,133000,482396600,29000,29000,29000,29000,0
20230915,132900,482396600,29000,29000,29000,29000,25
20230915,132800,481671600,29050,29050,29050,29050,0
20230915,132700,481671600,29050,29050,29050,29050,1
20230915,132600,481642550,28950,29000,29000,28950,130
20230915,132500,477873450,29000,29000,29000,29000,0
20230915,132400,477873450,29000,29000,29000,29000,20
20230915,132300,477293450,29000,29000,29000,29000,0
20230915,132200,477293450,29000,29000,29000,29000,0
20230915,132100,477293450,29000,29050,29050,29000,156
20230915,132000,472761900,29050,29050,29050,29050,0
20230915,131900,472761900,29050,29050,29050,29050,27
20230915,131800,471977550,29050,29000,29050,28950,58
20230915,131700,470295850,28950,28950,28950,28950,0
20230915,131600,470295850,28950,29000,29000,28950,23
20230915,131500,469629000,28950,29000,29000,28950,43
20230915,131400,468382150,28950,28950,28950,28950,0
20230915,131300,468382150,28950,28950,28950,28950,1
20230915,131200,468353200,28950,28950,28950,28950,0
20230915,131100,468353200,28950,28950,28950,28950,0
20230915,131000,468353200,28950,28950,28950,28950,0
20230915,130900,468353200,28950,28950,28950,28950,0
20230915,130800,468353200,28950,28950,28950,28950,0
20230915,130700,468353200,28950,28950,28950,28950,0
20230915,130600,468353200,28950,29000,29000,28950,22
20230915,130500,467715300,29000,29000,29000,28950,36
20230915,130400,466671450,28950,28950,29000,28950,118
20230915,130300,463250350,29000,29000,29000,29000,0
20230915,130200,463250350,29000,29000,29000,29000,3
20230915,130100,463163350,29000,29000,29000,29000,0
20230915,130000,463163350,29000,29000,29000,29000,1
20230915,125900,463134350,28950,28950,28950,28950,1
20230915,125800,463105400,28950,28950,28950,28950,20
20230915,125700,462526400,28950,28950,28950,28950,6
20230915,125600,462352700,28900,28900,28900,28900,2
20230915,125500,462294900,28900,28900,28900,28900,5
20230915,125400,462150400,28900,28900,28900,28900,9
20230915,125300,461890300,28900,28900,28900,28900,0
20230915,125200,461890300,28900,28900,28900,28900,0
20230915,125100,461890300,28900,28900,28900,28900,0
20230915,125000,461890300,28900,28900,28900,28900,1
20230915,124900,461861400,28900,28900,28900,28900,0
20230915,124800,461861400,28900,28900,28900,28900,0
20230915,124700,461861400,28900,28900,28900,28900,0
20230915,124600,461861400,28900,28900,28900,28900,0
20230915,124500,461861400,28900,28900,28900,28900,2
20230915,124400,461803600,28900,28900,28900,28900,0
20230915,124300,461803600,28900,28900,28900,28900,0
20230915,124200,461803600,28900,28900,28900,28900,0
20230915,124100,461803600,28900,28900,28900,28900,44
20230915,124000,460532000,28900,28900,28900,28900,0
20230915,123900,460532000,28900,28900,28900,28900,0
20230915,123800,460532000,28900,28900,28900,28900,0
20230915,123700,460532000,28900,28900,28900,28900,0
20230915,123600,460532000,28900,28900,28900,28900,5
20230915,123500,460387500,29000,29000,29000,29000,1
20230915,123400,460358500,28900,28900,28900,28900,1
20230915,123300,460329600,28900,28900,28900,28900,0
20230915,123200,460329600,28900,28900,28900,28900,0
20230915,123100,460329600,28900,28900,28900,28900,0
20230915,123000,460329600,28900,28900,28900,28900,0
20230915,122900,460329600,28900,28900,28900,28900,0
20230915,122800,460329600,28900,28900,28900,28900,0
20230915,122700,460329600,28900,28900,28900,28900,1
20230915,122600,460300700,28900,29050,29100,28900,530
20230915,122500,444890400,28900,29000,29100,28900,297
20230915,122400,436281000,29000,29050,29050,29000,432
20230915,122300,423734600,29100,29100,29100,29100,0
20230915,122200,423734600,29100,29100,29100,29100,0
20230915,122100,423734600,29100,29100,29100,29100,0
20230915,122000,423734600,29100,29100,29100,29100,0
20230915,121900,423734600,29100,29100,29100,29100,0
20230915,121800,423734600,29100,29100,29100,29100,5
20230915,121700,423589100,29050,29050,29050,29050,0
20230915,121600,423589100,29050,29050,29050,29000,216
20230915,121500,417320600,29000,29100,29100,29000,39
20230915,121400,416188100,29100,29100,29100,29100,10
20230915,121300,415897100,29000,28900,29000,28900,784
20230915,121200,393163100,28850,28950,29000,28850,273
20230915,121100,385254750,28950,28900,28950,28900,30
20230915,121000,384387350,28900,28900,28900,28900,34
20230915,120900,383404750,28900,28900,28900,28900,0
20230915,120800,383404750,28900,28900,28900,28900,40
20230915,120700,382248750,28900,28900,28900,28900,15
20230915,120600,381815250,28900,28900,28900,28900,0
20230915,120500,381815250,28900,28900,28900,28900,30
20230915,120400,380948250,28850,28850,28850,28850,0
20230915,120300,380948250,28850,28850,28850,28850,0
20230915,120200,380948250,28850,28850,28850,28850,4
20230915,120100,380832850,28850,28900,28900,28850,144
20230915,120000,376672200,28950,28950,28950,28950,5
20230915,115900,376527450,28950,28950,28950,28950,0
20230915,115800,376527450,28950,28950,28950,28900,71
20230915,115700,374472850,28900,28850,28900,28850,519
20230915,115600,359476850,28800,28850,28850,28800,261
20230915,115500,351948400,28850,28800,28850,28800,52
20230915,115400,350448250,28850,28850,28850,28800,42
20230915,115300,349237300,28850,28850,28850,28850,20
20230915,115200,348660300,28850,28850,28850,28850,10
20230915,115100,348371800,28850,28800,28850,28750,130
20230915,115000,344628200,28750,28800,28800,28750,11
20230915,114900,344311900,28750,28800,28800,28750,121
20230915,114800,340828150,28800,28800,28800,28800,50
20230915,114700,339388150,28750,28750,28750,28750,0
20230915,114600,339388150,28750,28750,28750,28750,34
20230915,114500,338410650,28700,28700,28700,28700,0
20230915,114400,338410650,28700,28750,28750,28700,67
20230915,114300,336486750,28700,28700,28700,28700,8
20230915,114200,336257150,28700,28650,28700,28650,388
20230915,114100,325123450,28550,28550,28550,28550,0
20230915,114000,325123450,28550,28550,28550,28550,0
20230915,113900,325123450,28550,28550,28550,28550,0
20230915,113800,325123450,28550,28550,28550,28550,0
20230915,113700,325123450,28550,28600,28600,28550,114
20230915,113600,321863750,28500,28500,28500,28500,0
20230915,113500,321863750,28500,28550,28550,28500,212
20230915,113400,315812650,28500,28550,28550,28500,1549
20230915,113300,271635750,28550,28550,28550,28550,28
20230915,113200,270836350,28550,28550,28550,28550,0
20230915,113100,270836350,28550,28550,28550,28500,328
20230915,113000,261473850,28650,28650,28650,28650,0
20230915,112900,261473850,28650,28650,28650,28650,0
20230915,112800,261473850,28650,28650,28650,28650,30
20230915,112700,260614350,28600,28600,28600,28600,0
20230915,112600,260614350,28600,28600,28600,28600,20
20230915,112500,260042350,28600,28600,28600,28600,10
20230915,112400,259756350,28550,28550,28550,28550,0
20230915,112300,259756350,28550,28550,28550,28550,0
20230915,112200,259756350,28550,28550,28550,28550,0
20230915,112100,259756350,28550,28550,28550,28550,0
20230915,112000,259756350,28550,28550,28550,28550,0
20230915,111900,259756350,28550,28550,28550,28550,10
20230915,111800,259470850,28550,28550,28550,28550,0
20230915,111700,259470850,28550,28550,28550,28550,364
20230915,111600,249078650,28550,28550,28550,28550,42
20230915,111500,247879550,28550,28550,28550,28550,0
20230915,111400,247879550,28550,28550,28550,28550,218
20230915,111300,241655650,28600,28600,28600,28600,0
20230915,111200,241655650,28600,28600,28600,28600,22
20230915,111100,241026450,28650,28650,28650,28650,1
20230915,111000,240997800,28650,28650,28650,28650,1
20230915,110900,240969150,28600,28600,28600,28600,0
20230915,110800,240969150,28600,28600,28600,28600,0
20230915,110700,240969150,28600,28600,28600,28600,0
20230915,110600,240969150,28600,28600,28600,28600,0
20230915,110500,240969150,28600,28600,28600,28600,0
20230915,110400,240969150,28600,28600,28600,28600,1
20230915,110300,240940550,28600,28600,28600,28600,0
20230915,110200,240940550,28600,28600,28600,28600,0
20230915,110100,240940550,28600,28600,28600,28600,0
20230915,110000,240940550,28600,28600,28600,28600,0
20230915,105900,240940550,28600,28600,28600,28600,0
20230915,105800,240940550,28600,28600,28600,28600,0
20230915,105700,240940550,28600,28600,28600,28600,30
20230915,105600,240082550,28600,28600,28600,28600,20
20230915,105500,239510550,28650,28650,28650,28650,16
20230915,105400,239052150,28700,28650,28700,28650,45
20230915,105300,237762850,28650,28650,28650,28650,10
20230915,105200,237476350,28650,28650,28650,28650,10
20230915,105100,237189850,28600,28600,28600,28600,17
20230915,105000,236703650,28600,28600,28600,28600,0
20230915,104900,236703650,28600,28600,28600,28600,191
20230915,104800,231241050,28600,28600,28600,28600,0
20230915,104700,231241050,28600,28600,28600,28600,69
20230915,104600,229267650,28550,28550,28550,28550,0
20230915,104500,229267650,28550,28550,28550,28550,0
20230915,104400,229267650,28550,28550,28550,28550,50
20230915,104300,227840150,28500,28500,28500,28500,132
20230915,104200,224078150,28500,28500,28500,28500,0
20230915,104100,224078150,28500,28550,28600,28500,1148
20230915,104000,191259050,28550,28550,28550,28550,224
20230915,103900,184863850,28550,28550,28550,28550,1
20230915,103800,184835300,28500,28550,28550,28500,157
20230915,103700,180353700,28500,28550,28550,28500,38
20230915,103600,179269750,28550,28600,28600,28550,28
20230915,103500,178470300,28600,28600,28600,28600,0
20230915,103400,178470300,28600,28550,28600,28550,3
20230915,103300,178384600,28550,28700,28700,28550,718
20230915,103200,157844950,28700,28700,28700,28700,0
20230915,103100,157844950,28700,28700,28700,28700,0
20230915,103000,157844950,28700,28700,28700,28700,5
20230915,102900,157701450,28700,28700,28700,28700,1
20230915,102800,157672750,28700,28700,28700,28700,0
20230915,102700,157672750,28700,28700,28700,28700,1
20230915,102600,157644050,28650,28650,28650,28650,0
20230915,102500,157644050,28650,28700,28700,28650,543
20230915,102400,142063300,28700,28700,28700,28700,10
20230915,102300,141776300,28700,28700,28700,28700,0
20230915,102200,141776300,28700,28700,28700,28700,7
20230915,102100,141575400,28700,28700,28700,28700,0
20230915,102000,141575400,28700,28700,28700,28700,0
20230915,101900,141575400,28700,28700,28700,28700,0
20230915,101800,141575400,28700,28750,28750,28700,200
20230915,101700,135825950,28750,28750,28750,28750,144
20230915,101600,131685950,28750,28750,28750,28750,204
20230915,101500,125820950,28750,28750,28750,28750,2
20230915,101400,125763450,28700,28700,28700,28700,15
20230915,101300,125332950,28700,28750,28750,28700,13
20230915,101200,124959500,28750,28750,28750,28750,11
20230915,101100,124643250,28750,28750,28750,28750,30
20230915,101000,123780750,28750,28750,28750,28750,0
20230915,100900,123780750,28750,28750,28750,28750,0
20230915,100800,123780750,28750,28750,28750,28750,5
20230915,100700,123637000,28700,28700,28700,28700,0
20230915,100600,123637000,28700,28700,28700,28700,34
20230915,100500,122661200,28700,28700,28700,28700,117
20230915,100400,119303300,28700,28750,28750,28700,132
20230915,100300,115509100,28750,28750,28750,28750,0
20230915,100200,115509100,28750,28750,28750,28750,0
20230915,100100,115509100,28750,28750,28750,28750,0
20230915,100000,115509100,28750,28800,28800,28750,94
20230915,095900,112802500,28750,28850,28850,28750,84
20230915,095800,110383500,28900,28900,28900,28900,0
20230915,095700,110383500,28900,28900,28900,28900,0
20230915,095600,110383500,28900,28900,28900,28900,2
20230915,095500,110325700,28850,28850,28850,28850,0
20230915,095400,110325700,28850,28850,28850,28850,0
20230915,095300,110325700,28850,28850,28850,28850,0
20230915,095200,110325700,28850,28850,28850,28800,31
20230915,095100,109431800,28800,28800,28800,28800,0
20230915,095000,109431800,28800,28800,28800,28800,0
20230915,094900,109431800,28800,28800,28800,28800,4
20230915,094800,109316600,28800,28800,28800,28800,0
20230915,094700,109316600,28800,28800,28800,28800,0
20230915,094600,109316600,28800,28800,28800,28800,10
20230915,094500,109028600,28800,28800,28800,28800,0
20230915,094400,109028600,28800,28800,28800,28800,26
20230915,094300,108279800,28800,28800,28800,28800,0
20230915,094200,108279800,28800,28800,28800,28800,25
20230915,094100,107559800,28700,28800,28850,28700,705
20230915,094000,87283300,28800,28850,28850,28800,97
20230915,093900,84485400,28850,28850,28850,28850,14
20230915,093800,84081500,28900,28900,28900,28900,0
20230915,093700,84081500,28900,28900,28900,28900,1
20230915,093600,84052600,28850,28850,28850,28850,15
20230915,093500,83619850,28900,28900,28900,28900,0
20230915,093400,83619850,28900,28850,28900,28850,44
20230915,093300,82349750,28800,28800,28800,28800,0
20230915,093200,82349750,28800,28800,28800,28800,0
20230915,093100,82349750,28800,28750,28800,28750,172
20230915,093000,77404400,28750,28750,28750,28700,65
20230915,092900,75536300,28750,28750,28750,28750,0
20230915,092800,75536300,28750,28750,28750,28750,0
20230915,092700,75536300,28750,28750,28750,28750,0
20230915,092600,75536300,28750,28800,28800,28750,157
20230915,092500,71015400,28800,28800,28800,28800,9
20230915,092400,70756200,28900,28900,28900,28900,1
20230915,092300,70727300,28900,28900,28900,28900,0
20230915,092200,70727300,28900,28900,28900,28900,0
20230915,092100,70727300,28900,28900,28900,28900,1
20230915,092000,70698400,28800,28800,28800,28800,166
20230915,091900,65917600,28900,28900,28900,28900,0
20230915,091800,65917600,28900,28900,28900,28900,0
20230915,091700,65917600,28900,28800,28900,28800,654
20230915,091600,47040250,28750,28750,28750,28750,0
20230915,091500,47040250,28750,28800,28800,28750,38
20230915,091400,45946700,28850,28850,28850,28850,39
20230915,091300,44821550,28800,28700,28800,28700,147
20230915,091200,40592000,28700,28650,28700,28650,5
20230915,091100,40448700,28650,28650,28650,28650,31
20230915,091000,39560550,28600,28600,28600,28600,0
20230915,090900,39560550,28600,28600,28600,28600,0
20230915,090800,39560550,28600,28600,28600,28600,4
20230915,090700,39446150,28600,28600,28600,28600,172
20230915,090600,34526950,28600,28600,28600,28550,611
20230915,090500,17055100,28500,28500,28500,28500,0
20230915,090400,17055100,28500,28550,28550,28500,321
20230915,090300,7890800,28550,28550,28550,28550,1
20230915,090200,7862250,28600,28600,28600,28600,0
20230915,090100,7862250,28600,28600,28600,28600,200
20230915,090000,2142250,28650,28550,28650,28550,75