KissMeData/285490/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203400,1841582300,29100,29100,29100,29100,1568
20230906,203300,1841582300,29100,29100,29100,29100,0
20230906,203200,1841582300,29100,29100,29100,29100,0
20230906,203100,1841582300,29100,29100,29100,29100,0
20230906,203000,1841582300,29100,29100,29100,29100,0
20230906,202900,1841582300,29100,29100,29100,29100,0
20230906,202800,1841582300,29100,29100,29100,29100,0
20230906,202700,1841582300,29100,29100,29100,29100,0
20230906,202600,1841582300,29100,29100,29100,29100,0
20230906,202500,1841582300,29100,29100,29100,29100,0
20230906,202400,1841582300,29100,29100,29100,29100,0
20230906,202300,1841582300,29100,29100,29100,29100,0
20230906,202200,1841582300,29100,29100,29100,29100,0
20230906,202100,1841582300,29100,29100,29100,29100,0
20230906,202000,1841582300,29100,29100,29100,29100,0
20230906,201900,1841582300,29100,29100,29100,29100,0
20230906,201800,1841582300,29100,29100,29100,29100,0
20230906,201700,1841582300,29100,29100,29100,29100,0
20230906,201600,1841582300,29100,29100,29100,29100,0
20230906,201500,1841582300,29100,29100,29100,29100,0
20230906,201400,1841582300,29100,29100,29100,29100,0
20230906,201300,1841582300,29100,29100,29100,29100,0
20230906,201200,1841582300,29100,29100,29100,29100,0
20230906,201100,1841582300,29100,29100,29100,29100,0
20230906,201000,1841582300,29100,29100,29100,29100,0
20230906,200900,1841582300,29100,29100,29100,29100,0
20230906,200800,1841582300,29100,29100,29100,29100,0
20230906,200700,1841582300,29100,29100,29100,29100,0
20230906,200600,1841582300,29100,29100,29100,29100,0
20230906,200500,1841582300,29100,29100,29100,29100,0
20230906,200400,1841582300,29100,29100,29100,29100,1568
20230906,200300,1841582300,29100,29100,29100,29100,0
20230906,200200,1841582300,29100,29100,29100,29100,0
20230906,200100,1841582300,29100,29100,29100,29100,0
20230906,200000,1841582300,29100,29100,29100,29100,0
20230906,195900,1841582300,29100,29100,29100,29100,0
20230906,195800,1841582300,29100,29100,29100,29100,0
20230906,195700,1841582300,29100,29100,29100,29100,0
20230906,195600,1841582300,29100,29100,29100,29100,0
20230906,195500,1841582300,29100,29100,29100,29100,0
20230906,195400,1841582300,29100,29100,29100,29100,0
20230906,195300,1841582300,29100,29100,29100,29100,0
20230906,195200,1841582300,29100,29100,29100,29100,0
20230906,195100,1841582300,29100,29100,29100,29100,0
20230906,195000,1841582300,29100,29100,29100,29100,0
20230906,194900,1841582300,29100,29100,29100,29100,0
20230906,194800,1841582300,29100,29100,29100,29100,0
20230906,194700,1841582300,29100,29100,29100,29100,0
20230906,194600,1841582300,29100,29100,29100,29100,0
20230906,194500,1841582300,29100,29100,29100,29100,0
20230906,194400,1841582300,29100,29100,29100,29100,0
20230906,194300,1841582300,29100,29100,29100,29100,0
20230906,194200,1841582300,29100,29100,29100,29100,0
20230906,194100,1841582300,29100,29100,29100,29100,0
20230906,194000,1841582300,29100,29100,29100,29100,0
20230906,193900,1841582300,29100,29100,29100,29100,0
20230906,193800,1841582300,29100,29100,29100,29100,0
20230906,193700,1841582300,29100,29100,29100,29100,0
20230906,193600,1841582300,29100,29100,29100,29100,0
20230906,193500,1841582300,29100,29100,29100,29100,0
20230906,193400,1841582300,29100,29100,29100,29100,1568
20230906,193300,1841582300,29100,29100,29100,29100,0
20230906,193200,1841582300,29100,29100,29100,29100,0
20230906,193100,1841582300,29100,29100,29100,29100,0
20230906,193000,1841582300,29100,29100,29100,29100,0
20230906,192900,1841582300,29100,29100,29100,29100,0
20230906,192800,1841582300,29100,29100,29100,29100,0
20230906,192700,1841582300,29100,29100,29100,29100,0
20230906,192600,1841582300,29100,29100,29100,29100,0
20230906,192500,1841582300,29100,29100,29100,29100,0
20230906,192400,1841582300,29100,29100,29100,29100,0
20230906,192300,1841582300,29100,29100,29100,29100,0
20230906,192200,1841582300,29100,29100,29100,29100,0
20230906,192100,1841582300,29100,29100,29100,29100,0
20230906,192000,1841582300,29100,29100,29100,29100,0
20230906,191900,1841582300,29100,29100,29100,29100,0
20230906,191800,1841582300,29100,29100,29100,29100,0
20230906,191700,1841582300,29100,29100,29100,29100,0
20230906,191600,1841582300,29100,29100,29100,29100,0
20230906,191500,1841582300,29100,29100,29100,29100,0
20230906,191400,1841582300,29100,29100,29100,29100,0
20230906,191300,1841582300,29100,29100,29100,29100,0
20230906,191200,1841582300,29100,29100,29100,29100,0
20230906,191100,1841582300,29100,29100,29100,29100,0
20230906,191000,1841582300,29100,29100,29100,29100,0
20230906,190900,1841582300,29100,29100,29100,29100,0
20230906,190800,1841582300,29100,29100,29100,29100,0
20230906,190700,1841582300,29100,29100,29100,29100,0
20230906,190600,1841582300,29100,29100,29100,29100,0
20230906,190500,1841582300,29100,29100,29100,29100,0
20230906,190400,1841582300,29100,29100,29100,29100,1568
20230906,190300,1841582300,29100,29100,29100,29100,0
20230906,190200,1841582300,29100,29100,29100,29100,0
20230906,190100,1841582300,29100,29100,29100,29100,0
20230906,190000,1841582300,29100,29100,29100,29100,0
20230906,185900,1841582300,29100,29100,29100,29100,0
20230906,185800,1841582300,29100,29100,29100,29100,0
20230906,185700,1841582300,29100,29100,29100,29100,0
20230906,185600,1841582300,29100,29100,29100,29100,0
20230906,185500,1841582300,29100,29100,29100,29100,0
20230906,185400,1841582300,29100,29100,29100,29100,0
20230906,185300,1841582300,29100,29100,29100,29100,0
20230906,185200,1841582300,29100,29100,29100,29100,0
20230906,185100,1841582300,29100,29100,29100,29100,0
20230906,185000,1841582300,29100,29100,29100,29100,0
20230906,184900,1841582300,29100,29100,29100,29100,0
20230906,184800,1841582300,29100,29100,29100,29100,0
20230906,184700,1841582300,29100,29100,29100,29100,0
20230906,184600,1841582300,29100,29100,29100,29100,0
20230906,184500,1841582300,29100,29100,29100,29100,0
20230906,184400,1841582300,29100,29100,29100,29100,0
20230906,184300,1841582300,29100,29100,29100,29100,0
20230906,184200,1841582300,29100,29100,29100,29100,0
20230906,184100,1841582300,29100,29100,29100,29100,0
20230906,184000,1841582300,29100,29100,29100,29100,0
20230906,183900,1841582300,29100,29100,29100,29100,0
20230906,183800,1841582300,29100,29100,29100,29100,0
20230906,183700,1841582300,29100,29100,29100,29100,0
20230906,183600,1841582300,29100,29100,29100,29100,0
20230906,183500,1841582300,29100,29100,29100,29100,0
20230906,183400,1841582300,29100,29100,29100,29100,1568
20230906,183300,1841582300,29100,29100,29100,29100,0
20230906,183200,1841582300,29100,29100,29100,29100,0
20230906,183100,1841582300,29100,29100,29100,29100,0
20230906,183000,1841582300,29100,29100,29100,29100,0
20230906,182900,1841582300,29100,29100,29100,29100,0
20230906,182800,1841582300,29100,29100,29100,29100,0
20230906,182700,1841582300,29100,29100,29100,29100,0
20230906,182600,1841582300,29100,29100,29100,29100,0
20230906,182500,1841582300,29100,29100,29100,29100,0
20230906,182400,1841582300,29100,29100,29100,29100,0
20230906,182300,1841582300,29100,29100,29100,29100,0
20230906,182200,1841582300,29100,29100,29100,29100,0
20230906,182100,1841582300,29100,29100,29100,29100,0
20230906,182000,1841582300,29100,29100,29100,29100,0
20230906,181900,1841582300,29100,29100,29100,29100,0
20230906,181800,1841582300,29100,29100,29100,29100,0
20230906,181700,1841582300,29100,29100,29100,29100,0
20230906,181600,1841582300,29100,29100,29100,29100,0
20230906,181500,1841582300,29100,29100,29100,29100,0
20230906,181400,1841582300,29100,29100,29100,29100,0
20230906,181300,1841582300,29100,29100,29100,29100,0
20230906,181200,1841582300,29100,29100,29100,29100,0
20230906,181100,1841582300,29100,29100,29100,29100,0
20230906,181000,1841582300,29100,29100,29100,29100,0
20230906,180900,1841582300,29100,29100,29100,29100,0
20230906,180800,1841582300,29100,29100,29100,29100,0
20230906,180700,1841582300,29100,29100,29100,29100,0
20230906,180600,1841582300,29100,29100,29100,29100,0
20230906,180500,1841582300,29100,29100,29100,29100,0
20230906,180400,1841582300,29100,29100,29100,29100,1568
20230906,180300,1841582300,29100,29100,29100,29100,0
20230906,180200,1841582300,29100,29100,29100,29100,0
20230906,180100,1841582300,29100,29100,29100,29100,0
20230906,180000,1841582300,29100,29100,29100,29100,0
20230906,175900,1841582300,29100,29100,29100,29100,0
20230906,175800,1841582300,29100,29100,29100,29100,0
20230906,175700,1841582300,29100,29100,29100,29100,0
20230906,175600,1841582300,29100,29100,29100,29100,0
20230906,175500,1841582300,29100,29100,29100,29100,0
20230906,175400,1841582300,29100,29100,29100,29100,0
20230906,175300,1841582300,29100,29100,29100,29100,0
20230906,175200,1841582300,29100,29100,29100,29100,0
20230906,175100,1841582300,29100,29100,29100,29100,0
20230906,175000,1841582300,29100,29100,29100,29100,0
20230906,174900,1841582300,29100,29100,29100,29100,0
20230906,174800,1841582300,29100,29100,29100,29100,0
20230906,174700,1841582300,29100,29100,29100,29100,0
20230906,174600,1841582300,29100,29100,29100,29100,0
20230906,174500,1841582300,29100,29100,29100,29100,0
20230906,174400,1841582300,29100,29100,29100,29100,0
20230906,174300,1841582300,29100,29100,29100,29100,0
20230906,174200,1841582300,29100,29100,29100,29100,0
20230906,174100,1841582300,29100,29100,29100,29100,0
20230906,174000,1841582300,29100,29100,29100,29100,0
20230906,173900,1841582300,29100,29100,29100,29100,0
20230906,173800,1841582300,29100,29100,29100,29100,0
20230906,173700,1841582300,29100,29100,29100,29100,0
20230906,173600,1841582300,29100,29100,29100,29100,0
20230906,173500,1841582300,29100,29100,29100,29100,0
20230906,173400,1841582300,29100,29100,29100,29100,1568
20230906,173300,1841582300,29100,29100,29100,29100,0
20230906,173200,1841582300,29100,29100,29100,29100,0
20230906,173100,1841582300,29100,29100,29100,29100,0
20230906,173000,1841582300,29100,29100,29100,29100,0
20230906,172900,1841582300,29100,29100,29100,29100,0
20230906,172800,1841582300,29100,29100,29100,29100,0
20230906,172700,1841582300,29100,29100,29100,29100,0
20230906,172600,1841582300,29100,29100,29100,29100,0
20230906,172500,1841582300,29100,29100,29100,29100,0
20230906,172400,1841582300,29100,29100,29100,29100,0
20230906,172300,1841582300,29100,29100,29100,29100,0
20230906,172200,1841582300,29100,29100,29100,29100,0
20230906,172100,1841582300,29100,29100,29100,29100,0
20230906,172000,1841582300,29100,29100,29100,29100,0
20230906,171900,1841582300,29100,29100,29100,29100,0
20230906,171800,1841582300,29100,29100,29100,29100,0
20230906,171700,1841582300,29100,29100,29100,29100,0
20230906,171600,1841582300,29100,29100,29100,29100,0
20230906,171500,1841582300,29100,29100,29100,29100,0
20230906,171400,1841582300,29100,29100,29100,29100,0
20230906,171300,1841582300,29100,29100,29100,29100,0
20230906,171200,1841582300,29100,29100,29100,29100,0
20230906,171100,1841582300,29100,29100,29100,29100,0
20230906,171000,1841582300,29100,29100,29100,29100,0
20230906,170900,1841582300,29100,29100,29100,29100,0
20230906,170800,1841582300,29100,29100,29100,29100,0
20230906,170700,1841582300,29100,29100,29100,29100,0
20230906,170600,1841582300,29100,29100,29100,29100,0
20230906,170500,1841582300,29100,29100,29100,29100,0
20230906,170400,1841582300,29100,29100,29100,29100,1568
20230906,170300,1841582300,29100,29100,29100,29100,0
20230906,170200,1841582300,29100,29100,29100,29100,0
20230906,170100,1841582300,29100,29100,29100,29100,0
20230906,170000,1841582300,29100,29100,29100,29100,0
20230906,165900,1841582300,29100,29100,29100,29100,0
20230906,165800,1841582300,29100,29100,29100,29100,0
20230906,165700,1841582300,29100,29100,29100,29100,0
20230906,165600,1841582300,29100,29100,29100,29100,0
20230906,165500,1841582300,29100,29100,29100,29100,0
20230906,165400,1841582300,29100,29100,29100,29100,0
20230906,165300,1841582300,29100,29100,29100,29100,0
20230906,165200,1841582300,29100,29100,29100,29100,0
20230906,165100,1841582300,29100,29100,29100,29100,0
20230906,165000,1841582300,29100,29100,29100,29100,0
20230906,164900,1841582300,29100,29100,29100,29100,0
20230906,164800,1841582300,29100,29100,29100,29100,0
20230906,164700,1841582300,29100,29100,29100,29100,0
20230906,164600,1841582300,29100,29100,29100,29100,0
20230906,164500,1841582300,29100,29100,29100,29100,0
20230906,164400,1841582300,29100,29100,29100,29100,0
20230906,164300,1841582300,29100,29100,29100,29100,0
20230906,164200,1841582300,29100,29100,29100,29100,0
20230906,164100,1841582300,29100,29100,29100,29100,0
20230906,164000,1841582300,29100,29100,29100,29100,0
20230906,163900,1841582300,29100,29100,29100,29100,0
20230906,163800,1841582300,29100,29100,29100,29100,0
20230906,163700,1841582300,29100,29100,29100,29100,0
20230906,163600,1841582300,29100,29100,29100,29100,0
20230906,163500,1841582300,29100,29100,29100,29100,0
20230906,163400,1841582300,29100,29100,29100,29100,1568
20230906,163300,1841582300,29100,29100,29100,29100,0
20230906,163200,1841582300,29100,29100,29100,29100,0
20230906,163100,1841582300,29100,29100,29100,29100,0
20230906,163000,1841582300,29100,29100,29100,29100,0
20230906,162900,1841582300,29100,29100,29100,29100,0
20230906,162800,1841582300,29100,29100,29100,29100,0
20230906,162700,1841582300,29100,29100,29100,29100,0
20230906,162600,1841582300,29100,29100,29100,29100,0
20230906,162500,1841582300,29100,29100,29100,29100,0
20230906,162400,1841582300,29100,29100,29100,29100,0
20230906,162300,1841582300,29100,29100,29100,29100,0
20230906,162200,1841582300,29100,29100,29100,29100,0
20230906,162100,1841582300,29100,29100,29100,29100,0
20230906,162000,1841582300,29100,29100,29100,29100,0
20230906,161900,1841582300,29100,29100,29100,29100,0
20230906,161800,1841582300,29100,29100,29100,29100,0
20230906,161700,1841582300,29100,29100,29100,29100,0
20230906,161600,1841582300,29100,29100,29100,29100,0
20230906,161500,1841582300,29100,29100,29100,29100,0
20230906,161400,1841582300,29100,29100,29100,29100,0
20230906,161300,1841582300,29100,29100,29100,29100,0
20230906,161200,1841582300,29100,29100,29100,29100,0
20230906,161100,1841582300,29100,29100,29100,29100,0
20230906,161000,1841582300,29100,29100,29100,29100,0
20230906,160900,1841582300,29100,29100,29100,29100,0
20230906,160800,1841582300,29100,29100,29100,29100,0
20230906,160700,1841582300,29100,29100,29100,29100,0
20230906,160600,1841582300,29100,29100,29100,29100,0
20230906,160500,1841582300,29100,29100,29100,29100,0
20230906,160400,1841582300,29100,29100,29100,29100,1568
20230906,160300,1841582300,29100,29100,29100,29100,0
20230906,160200,1841582300,29100,29100,29100,29100,0
20230906,160100,1841582300,29100,29100,29100,29100,0
20230906,160000,1841582300,29100,29100,29100,29100,0
20230906,155900,1841582300,29100,29100,29100,29100,0
20230906,155800,1841582300,29100,29100,29100,29100,0
20230906,155700,1841582300,29100,29100,29100,29100,0
20230906,155600,1841582300,29100,29100,29100,29100,0
20230906,155500,1841582300,29100,29100,29100,29100,0
20230906,155400,1841582300,29100,29100,29100,29100,0
20230906,155300,1841582300,29100,29100,29100,29100,0
20230906,155200,1841582300,29100,29100,29100,29100,0
20230906,155100,1841582300,29100,29100,29100,29100,0
20230906,155000,1841582300,29100,29100,29100,29100,0
20230906,154900,1841582300,29100,29100,29100,29100,0
20230906,154800,1841582300,29100,29100,29100,29100,0
20230906,154700,1841582300,29100,29100,29100,29100,0
20230906,154600,1841582300,29100,29100,29100,29100,0
20230906,154500,1841582300,29100,29100,29100,29100,0
20230906,154400,1841582300,29100,29100,29100,29100,0
20230906,154300,1841582300,29100,29100,29100,29100,0
20230906,154200,1841582300,29100,29100,29100,29100,0
20230906,154100,1841582300,29100,29100,29100,29100,0
20230906,154000,1841582300,29100,29100,29100,29100,0
20230906,153900,1841582300,29100,29100,29100,29100,0
20230906,153800,1841582300,29100,29100,29100,29100,0
20230906,153700,1841582300,29100,29100,29100,29100,0
20230906,153600,1841582300,29100,29100,29100,29100,0
20230906,153500,1841582300,29100,29100,29100,29100,0
20230906,153400,1841582300,29100,29100,29100,29100,1568
20230906,153300,1841582300,29100,29100,29100,29100,0
20230906,153200,1841582300,29100,29100,29100,29100,0
20230906,153100,1841582300,29100,29100,29100,29100,0
20230906,153000,1841582300,29100,29100,29100,29100,1568
20230906,152900,1795953500,29050,29050,29050,29050,0
20230906,152800,1795953500,29050,29050,29050,29050,0
20230906,152700,1795953500,29050,29050,29050,29050,0
20230906,152600,1795953500,29050,29050,29050,29050,0
20230906,152500,1795953500,29050,29050,29050,29050,0
20230906,152400,1795953500,29050,29050,29050,29050,0
20230906,152300,1795953500,29050,29050,29050,29050,0
20230906,152200,1795953500,29050,29050,29050,29050,0
20230906,152100,1795953500,29050,29050,29050,29050,0
20230906,152000,1795953500,29050,29050,29050,29050,0
20230906,151900,1795953500,29050,29200,29200,29000,5660
20230906,151800,1631422750,29300,29200,29300,29200,20
20230906,151700,1630838550,29200,29200,29300,29200,78
20230906,151600,1628560650,29200,29200,29200,29200,97
20230906,151500,1625728250,29200,29200,29300,29200,48
20230906,151400,1624326350,29200,29200,29200,29150,531
20230906,151300,1608821700,29200,29300,29350,29200,3424
20230906,151200,1508673000,29300,29300,29450,29300,272
20230906,151100,1500677350,29300,29300,29300,29300,340
20230906,151000,1490715350,29300,29350,29350,29300,28
20230906,150900,1489894900,29300,29300,29400,29300,60
20230906,150800,1488135800,29400,29300,29400,29300,68
20230906,150700,1486142200,29350,29300,29350,29300,115
20230906,150600,1482767700,29350,29300,29350,29300,75
20230906,150500,1480569450,29350,29300,29350,29300,22
20230906,150400,1479924550,29350,29300,29350,29300,56
20230906,150300,1478283700,29300,29350,29350,29300,57
20230906,150200,1476613550,29300,29300,29300,29250,509
20230906,150100,1461701550,29300,29300,29400,29300,420
20230906,150000,1449393200,29400,29350,29400,29300,145
20230906,145900,1445138050,29300,29300,29300,29300,65
20230906,145800,1443233550,29350,29300,29350,29300,95
20230906,145700,1440445850,29350,29300,29350,29250,246
20230906,145600,1433237050,29250,29300,29300,29250,46
20230906,145500,1431889700,29250,29300,29300,29250,100
20230906,145400,1428962700,29300,29250,29300,29250,101
20230906,145300,1426004850,29250,29250,29300,29250,88
20230906,145200,1423429000,29250,29300,29400,29250,159
20230906,145100,1418770850,29300,29400,29400,29300,157
20230906,145000,1414167100,29300,29400,29400,29300,488
20230906,144900,1399856100,29300,29300,29400,29300,126
20230906,144800,1396160650,29400,29350,29400,29300,256
20230906,144700,1388651600,29300,29300,29350,29300,60
20230906,144600,1386892100,29300,29300,29350,29300,281
20230906,144500,1378657250,29300,29300,29350,29300,132
20230906,144400,1374788100,29300,29300,29300,29300,40
20230906,144300,1373616100,29350,29300,29350,29300,469
20230906,144200,1359867850,29350,29300,29350,29300,181
20230906,144100,1354557900,29350,29350,29400,29300,301
20230906,144000,1345725450,29400,29350,29400,29350,62
20230906,143900,1343904150,29350,29350,29400,29350,125
20230906,143800,1340233850,29300,29350,29400,29300,377
20230906,143700,1329170650,29350,29350,29400,29350,84
20230906,143600,1326703350,29400,29350,29400,29350,256
20230906,143500,1319188100,29350,29350,29400,29350,42
20230906,143400,1317953800,29350,29350,29400,29350,100
20230906,143300,1315017150,29350,29400,29400,29350,47
20230906,143200,1313636200,29350,29350,29400,29350,287
20230906,143100,1305200400,29350,29350,29400,29350,142
20230906,143000,1301026650,29350,29350,29400,29350,84
20230906,142900,1298559700,29350,29350,29350,29350,70
20230906,142800,1296505200,29350,29300,29350,29300,19
20230906,142700,1295948000,29300,29350,29350,29300,152
20230906,142600,1291489750,29400,29350,29400,29350,104
20230906,142500,1288435800,29350,29350,29400,29350,186
20230906,142400,1282975200,29350,29350,29350,29300,34
20230906,142300,1281977600,29300,29350,29400,29300,114
20230906,142200,1278631050,29350,29350,29400,29350,53
20230906,142100,1277074000,29400,29350,29400,29350,71
20230906,142000,1274988400,29350,29300,29350,29300,59
20230906,141900,1273258750,29350,29300,29350,29300,81
20230906,141800,1270882900,29300,29350,29350,29300,178
20230906,141700,1265662450,29300,29350,29350,29300,40
20230906,141600,1264488900,29300,29350,29350,29300,277
20230906,141500,1256371250,29300,29350,29350,29300,55
20230906,141400,1254758000,29300,29350,29350,29300,47
20230906,141300,1253379350,29300,29350,29350,29300,54
20230906,141200,1251795600,29300,29300,29300,29300,17
20230906,141100,1251297500,29350,29350,29350,29300,70
20230906,141000,1249243850,29350,29350,29400,29350,68
20230906,140900,1247246500,29350,29300,29350,29300,52
20230906,140800,1245721750,29300,29300,29350,29300,234
20230906,140700,1238858700,29300,29250,29350,29250,115
20230906,140600,1235490100,29300,29300,29350,29250,98
20230906,140500,1232617450,29300,29300,29350,29300,172
20230906,140400,1227576150,29300,29300,29300,29250,487
20230906,140300,1213308850,29300,29300,29300,29300,124
20230906,140200,1209675650,29250,29350,29350,29250,1119
20230906,140100,1176899850,29350,29350,29350,29300,661
20230906,140000,1157500450,29350,29350,29400,29350,781
20230906,135900,1134576300,29400,29400,29450,29400,647
20230906,135800,1115552950,29450,29450,29450,29350,38
20230906,135700,1114436850,29400,29500,29500,29350,1523
20230906,135600,1069652950,29450,29400,29500,29400,274
20230906,135500,1061588050,29450,29450,29450,29400,126
20230906,135400,1057879400,29450,29500,29500,29450,1207
20230906,135300,1022333050,29450,29500,29500,29450,200
20230906,135200,1016441400,29450,29450,29500,29450,195
20230906,135100,1010697050,29500,29450,29500,29450,76
20230906,135000,1008457100,29500,29450,29550,29450,150
20230906,134900,1004032950,29550,29500,29550,29450,428
20230906,134800,991408800,29500,29500,29500,29450,97
20230906,134700,988550050,29500,29500,29500,29450,71
20230906,134600,986457400,29450,29500,29500,29450,65
20230906,134500,984541600,29500,29500,29500,29450,88
20230906,134400,981948000,29450,29450,29550,29450,50
20230906,134300,980473600,29550,29550,29550,29450,235
20230906,134200,973541150,29500,29500,29500,29450,349
20230906,134100,963245850,29500,29500,29550,29450,80
20230906,134000,960887900,29550,29500,29550,29500,158
20230906,133900,956225250,29500,29500,29500,29450,104
20230906,133800,953159300,29450,29550,29550,29450,996
20230906,133700,923777150,29500,29500,29550,29500,133
20230906,133600,919852050,29500,29550,29550,29500,263
20230906,133500,912088850,29550,29500,29550,29500,90
20230906,133400,909432300,29500,29500,29550,29500,95
20230906,133300,906628000,29500,29550,29550,29500,40
20230906,133200,905446500,29550,29600,29600,29550,957
20230906,133100,877165600,29600,29550,29600,29550,81
20230906,133000,874770500,29600,29600,29600,29600,31
20230906,132900,873852900,29550,29600,29600,29550,151
20230906,132800,869388300,29600,29600,29600,29600,31
20230906,132700,868470700,29550,29600,29600,29550,12
20230906,132600,868115600,29600,29600,29600,29550,133
20230906,132500,864182100,29600,29650,29650,29600,1545
20230906,132400,818446600,29650,29650,29650,29650,32
20230906,132300,817497800,29650,29650,29650,29650,51
20230906,132200,815985650,29650,29650,29650,29650,30
20230906,132100,815096150,29650,29650,29650,29650,32
20230906,132000,814147350,29650,29650,29650,29650,31
20230906,131900,813228200,29650,29650,29650,29650,30
20230906,131800,812338700,29650,29650,29650,29650,32
20230906,131700,811389900,29650,29700,29700,29600,2700
20230906,131600,731434600,29700,29700,29700,29700,43
20230906,131500,730157500,29700,29700,29700,29700,43
20230906,131400,728880400,29700,29700,29700,29700,67
20230906,131300,726890500,29700,29700,29700,29700,9
20230906,131200,726623200,29700,29700,29700,29650,55
20230906,131100,724992150,29700,29700,29700,29700,4
20230906,131000,724873350,29700,29700,29700,29700,251
20230906,130900,717418650,29700,29650,29700,29650,106
20230906,130800,714271450,29650,29650,29650,29650,2
20230906,130700,714212150,29700,29700,29700,29700,10
20230906,130600,713915150,29700,29700,29700,29700,0
20230906,130500,713915150,29700,29700,29700,29700,1
20230906,130400,713885450,29650,29650,29650,29650,331
20230906,130300,704071300,29700,29700,29700,29700,0
20230906,130200,704071300,29700,29700,29700,29700,10
20230906,130100,703774300,29700,29700,29700,29700,15
20230906,130000,703328800,29700,29600,29700,29600,13
20230906,125900,702943900,29700,29700,29700,29700,1
20230906,125800,702914200,29650,29650,29650,29650,295
20230906,125700,694167450,29650,29600,29650,29600,37
20230906,125600,693070500,29600,29600,29600,29600,0
20230906,125500,693070500,29600,29650,29650,29600,21
20230906,125400,692448850,29650,29650,29650,29650,2
20230906,125300,692389550,29650,29650,29650,29650,0
20230906,125200,692389550,29650,29650,29650,29650,10
20230906,125100,692093050,29650,29650,29650,29650,51
20230906,125000,690580900,29650,29650,29650,29650,20
20230906,124900,689987900,29650,29650,29650,29650,6
20230906,124800,689810000,29600,29600,29600,29600,0
20230906,124700,689810000,29600,29600,29600,29600,0
20230906,124600,689810000,29600,29600,29600,29600,55
20230906,124500,688182000,29600,29600,29600,29600,0
20230906,124400,688182000,29600,29600,29600,29600,0
20230906,124300,688182000,29600,29650,29650,29600,193
20230906,124200,682469150,29650,29650,29650,29650,1
20230906,124100,682439500,29650,29650,29650,29650,37
20230906,124000,681342450,29650,29650,29700,29650,5
20230906,123900,681194150,29650,29650,29650,29650,192
20230906,123800,675501350,29650,29650,29650,29650,0
20230906,123700,675501350,29650,29650,29650,29650,0
20230906,123600,675501350,29650,29650,29650,29650,4
20230906,123500,675382750,29650,29650,29650,29650,2
20230906,123400,675323450,29650,29650,29650,29650,1
20230906,123300,675293800,29650,29650,29650,29650,0
20230906,123200,675293800,29650,29650,29650,29650,302
20230906,123100,666339500,29650,29600,29650,29600,36
20230906,123000,665272200,29600,29600,29600,29600,206
20230906,122900,659174600,29600,29600,29600,29600,20
20230906,122800,658582600,29650,29650,29650,29650,10
20230906,122700,658286100,29650,29650,29650,29650,46
20230906,122600,656922200,29600,29600,29650,29600,78
20230906,122500,654611900,29600,29600,29600,29600,8
20230906,122400,654375100,29600,29600,29600,29600,0
20230906,122300,654375100,29600,29600,29600,29600,0
20230906,122200,654375100,29600,29600,29600,29600,0
20230906,122100,654375100,29600,29650,29650,29600,1019
20230906,122000,624162300,29750,29750,29750,29750,1
20230906,121900,624132550,29700,29650,29750,29650,59
20230906,121800,622382950,29750,29700,29750,29700,2
20230906,121700,622323500,29650,29700,29700,29650,15
20230906,121600,621878550,29650,29650,29650,29650,0
20230906,121500,621878550,29650,29650,29700,29650,41
20230906,121400,620662800,29650,29700,29700,29650,442
20230906,121300,607535450,29700,29700,29700,29700,571
20230906,121200,590576750,29700,29700,29700,29700,11
20230906,121100,590250050,29700,29750,29750,29700,502
20230906,121000,575315650,29800,29750,29800,29750,46
20230906,120900,573947100,29800,29750,29800,29750,52
20230906,120800,572400050,29800,29800,29800,29800,0
20230906,120700,572400050,29800,29800,29800,29800,482
20230906,120600,558036450,29800,29800,29800,29800,100
20230906,120500,555056450,29800,29800,29800,29800,0
20230906,120400,555056450,29800,29800,29800,29800,153
20230906,120300,550497050,29800,29800,29800,29800,47
20230906,120200,549096450,29900,29850,29900,29850,23
20230906,120100,548409850,29900,29900,29900,29900,1
20230906,120000,548379950,29850,29850,29950,29850,38
20230906,115900,547245550,29850,29850,29850,29850,2
20230906,115800,547185850,29950,29950,29950,29850,40
20230906,115700,545991550,29850,29950,29950,29850,49
20230906,115600,544528550,29950,29950,29950,29950,1
20230906,115500,544498600,29800,29800,29800,29800,0
20230906,115400,544498600,29800,29800,29800,29800,0
20230906,115300,544498600,29800,29800,29800,29800,0
20230906,115200,544498600,29800,29800,29800,29800,49
20230906,115100,543038400,29800,29900,29900,29800,1871
20230906,115000,487218200,29950,29950,29950,29950,0
20230906,114900,487218200,29950,29950,29950,29950,1
20230906,114800,487188250,29900,29900,29900,29900,30
20230906,114700,486291250,29900,29900,29900,29900,6
20230906,114600,486111850,29900,29900,29900,29900,0
20230906,114500,486111850,29900,29900,29900,29900,0
20230906,114400,486111850,29900,29900,29900,29900,49
20230906,114300,484646750,29900,29900,29900,29900,0
20230906,114200,484646750,29900,29900,29900,29900,0
20230906,114100,484646750,29900,29900,29900,29900,0
20230906,114000,484646750,29900,29900,29900,29900,240
20230906,113900,477470750,30000,30000,30000,30000,0
20230906,113800,477470750,30000,30000,30000,30000,0
20230906,113700,477470750,30000,30000,30000,30000,1
20230906,113600,477440750,30000,29900,30000,29900,366
20230906,113500,466480750,29950,29950,29950,29950,1
20230906,113400,466450800,29950,29950,29950,29950,125
20230906,113300,462707050,29950,29950,29950,29950,10
20230906,113200,462407550,29950,29950,29950,29950,0
20230906,113100,462407550,29950,29900,29950,29900,53
20230906,113000,460821200,29950,29950,29950,29950,0
20230906,112900,460821200,29950,30000,30000,29950,205
20230906,112800,454681250,29950,29950,29950,29950,0
20230906,112700,454681250,29950,29950,29950,29950,2
20230906,112600,454621350,29950,29950,29950,29950,139
20230906,112500,450458300,29950,29950,29950,29950,12
20230906,112400,450098900,30000,30000,30000,30000,0
20230906,112300,450098900,30000,30000,30000,30000,0
20230906,112200,450098900,30000,29950,30000,29900,581
20230906,112100,432700900,30000,30000,30000,30000,0
20230906,112000,432700900,30000,30000,30000,30000,0
20230906,111900,432700900,30000,30000,30000,30000,10
20230906,111800,432400900,30000,30000,30000,30000,1
20230906,111700,432370900,29950,29950,29950,29950,9
20230906,111600,432101350,29950,30000,30000,29950,13
20230906,111500,431711750,29950,29950,29950,29950,69
20230906,111400,429645200,29950,29950,29950,29950,0
20230906,111300,429645200,29950,29950,29950,29950,10
20230906,111200,429345700,29950,29950,29950,29950,0
20230906,111100,429345700,29950,29950,29950,29950,0
20230906,111000,429345700,29950,29950,29950,29950,0
20230906,110900,429345700,29950,29950,29950,29950,1
20230906,110800,429315750,29950,29950,29950,29950,36
20230906,110700,428237550,29950,29950,29950,29950,385
20230906,110600,416706800,29950,29950,29950,29950,0
20230906,110500,416706800,29950,29950,29950,29950,0
20230906,110400,416706800,29950,29950,29950,29950,3
20230906,110300,416616950,29950,29950,29950,29950,0
20230906,110200,416616950,29950,29950,29950,29950,0
20230906,110100,416616950,29950,29950,29950,29950,0
20230906,110000,416616950,29950,29950,29950,29950,0
20230906,105900,416616950,29950,29900,29950,29900,15
20230906,105800,416168400,29950,29950,29950,29950,0
20230906,105700,416168400,29950,29950,29950,29950,0
20230906,105600,416168400,29950,29950,29950,29950,66
20230906,105500,414191700,30000,30000,30000,30000,0
20230906,105400,414191700,30000,30000,30000,30000,0
20230906,105300,414191700,30000,30000,30000,30000,0
20230906,105200,414191700,30000,29950,30000,29950,25
20230906,105100,413442900,30000,30000,30000,30000,0
20230906,105000,413442900,30000,30000,30000,30000,3
20230906,104900,413352900,30000,29950,30000,29950,74
20230906,104800,411136500,29950,29950,29950,29950,1
20230906,104700,411106550,29950,29900,29950,29900,11
20230906,104600,410777600,29950,29950,29950,29950,0
20230906,104500,410777600,29950,29950,29950,29950,120
20230906,104400,407183600,30000,30000,30000,30000,0
20230906,104300,407183600,30000,30000,30000,30000,0
20230906,104200,407183600,30000,30000,30000,30000,200
20230906,104100,401183600,30000,30000,30000,30000,21
20230906,104000,400553600,30000,30000,30000,29950,102
20230906,103900,397493650,30000,29950,30000,29950,108
20230906,103800,394258950,30000,29950,30000,29950,155
20230906,103700,389616650,29950,29950,29950,29950,0
20230906,103600,389616650,29950,29950,29950,29950,2
20230906,103500,389556750,29900,29900,29900,29900,286
20230906,103400,381005350,29950,29950,29950,29950,2
20230906,103300,380945450,29950,29950,29950,29950,50
20230906,103200,379447950,30000,30000,30050,30000,660
20230906,103100,359647900,30000,29950,30000,29950,313
20230906,103000,350273500,29950,29950,29950,29950,1
20230906,102900,350243550,30050,30050,30050,30050,0
20230906,102800,350243550,30050,30000,30050,30000,54
20230906,102700,348623450,30000,30000,30000,30000,100
20230906,102600,345623450,30000,30000,30000,30000,0
20230906,102500,345623450,30000,30000,30000,30000,80
20230906,102400,343223450,30000,30000,30000,30000,0
20230906,102300,343223450,30000,30000,30000,29950,14
20230906,102200,342804050,29950,29950,30000,29950,103
20230906,102100,339719050,30000,30000,30000,30000,0
20230906,102000,339719050,30000,30000,30050,30000,92
20230906,101900,336959000,30050,29950,30050,29950,599
20230906,101800,318998250,29900,29900,29900,29900,10
20230906,101700,318699250,29950,30050,30050,29950,1264
20230906,101600,280789050,30050,30050,30050,30050,25
20230906,101500,280037800,30050,30050,30050,30050,10
20230906,101400,279737300,30050,30000,30050,30000,101
20230906,101300,276707250,30050,30000,30050,29950,186
20230906,101200,271135550,30000,30000,30000,29950,1091
20230906,101100,238406050,30000,30050,30050,30000,213
20230906,101000,232016000,30000,29950,30000,29950,160
20230906,100900,227218600,29950,29900,30000,29900,557
20230906,100800,210545900,29900,29800,29900,29800,503
20230906,100700,195544050,29800,29800,29800,29800,1
20230906,100600,195514250,29750,29750,29750,29750,64
20230906,100500,193610250,29750,29750,29750,29750,179
20230906,100400,188285000,29700,29700,29700,29700,412
20230906,100300,176048600,29750,29750,29750,29750,0
20230906,100200,176048600,29750,29700,29750,29700,201
20230906,100100,170078850,29700,29700,29700,29700,166
20230906,100000,165148650,29700,29700,29700,29700,20
20230906,095900,164554650,29700,29700,29700,29650,74
20230906,095800,162358050,29700,29700,29700,29700,21
20230906,095700,161734350,29700,29700,29700,29700,11
20230906,095600,161407650,29700,29700,29700,29700,0
20230906,095500,161407650,29700,29700,29700,29700,572
20230906,095400,144419250,29700,29750,29750,29700,11
20230906,095300,144092050,29750,29750,29750,29750,290
20230906,095200,135464550,29750,29750,29750,29750,53
20230906,095100,133887800,29750,29750,29750,29750,240
20230906,095000,126747800,29750,29750,29750,29750,0
20230906,094900,126747800,29750,29750,29750,29750,30
20230906,094800,125855300,29750,29750,29750,29750,0
20230906,094700,125855300,29750,29750,29750,29750,6
20230906,094600,125676800,29700,29750,29750,29700,21
20230906,094500,125052100,29750,29750,29750,29750,8
20230906,094400,124814100,29800,29800,29800,29800,0
20230906,094300,124814100,29800,29700,29800,29700,325
20230906,094200,115161500,29800,29800,29800,29800,23
20230906,094100,114476100,29800,29800,29800,29800,0
20230906,094000,114476100,29800,29750,29800,29750,120
20230906,093900,110906050,29800,29750,29800,29750,24
20230906,093800,110192000,29750,29700,29750,29700,73
20230906,093700,108023800,29750,29750,29750,29750,4
20230906,093600,107904800,29750,29750,29750,29750,1
20230906,093500,107875050,29750,29750,29750,29700,275
20230906,093400,99707350,29750,29750,29750,29700,270
20230906,093300,91687150,29800,29800,29800,29800,20
20230906,093200,91091150,29800,29800,29800,29800,15
20230906,093100,90644150,29800,29800,29800,29800,0
20230906,093000,90644150,29800,29750,29800,29750,123
20230906,092900,86984850,29800,29800,29800,29800,296
20230906,092800,78164050,29850,29850,29850,29850,20
20230906,092700,77567050,29850,29850,29850,29850,10
20230906,092600,77268550,29850,29850,29850,29850,68
20230906,092500,75238750,29850,29850,29850,29850,0
20230906,092400,75238750,29850,29850,29850,29850,15
20230906,092300,74791000,29850,29850,29850,29850,0
20230906,092200,74791000,29850,29850,29850,29850,7
20230906,092100,74582050,29850,29850,29850,29850,1
20230906,092000,74552200,29800,29800,29800,29800,61
20230906,091900,72734400,29850,29850,29850,29850,0
20230906,091800,72734400,29850,29850,29850,29850,0
20230906,091700,72734400,29850,29850,29850,29850,0
20230906,091600,72734400,29850,29850,29850,29850,0
20230906,091500,72734400,29850,29850,29850,29750,143
20230906,091400,68473950,29850,29800,29850,29800,66
20230906,091300,66506800,29800,29800,29800,29800,10
20230906,091200,66208800,29850,29800,29850,29800,120
20230906,091100,62632750,29900,29900,29900,29900,0
20230906,091000,62632750,29900,29900,29900,29800,36
20230906,090900,61558350,29900,29850,29900,29850,20
20230906,090800,60960450,29850,29700,29850,29700,339
20230906,090700,50884150,29700,29700,29750,29700,3
20230906,090600,50795000,29750,29650,29750,29650,105
20230906,090500,47681650,29700,29700,29700,29700,93
20230906,090400,44919550,29750,29750,29750,29650,565
20230906,090300,28158550,29700,29600,29700,29600,108
20230906,090200,24961300,29650,29650,29650,29650,100
20230906,090100,21996300,29650,29650,29650,29650,50
20230906,090000,20513800,29650,29800,29800,29650,656