KissMeData/285490/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203100,1951294450,29800,29800,29800,29800,1440
20230908,203000,1951294450,29800,29800,29800,29800,0
20230908,202900,1951294450,29800,29800,29800,29800,0
20230908,202800,1951294450,29800,29800,29800,29800,0
20230908,202700,1951294450,29800,29800,29800,29800,0
20230908,202600,1951294450,29800,29800,29800,29800,0
20230908,202500,1951294450,29800,29800,29800,29800,0
20230908,202400,1951294450,29800,29800,29800,29800,0
20230908,202300,1951294450,29800,29800,29800,29800,0
20230908,202200,1951294450,29800,29800,29800,29800,0
20230908,202100,1951294450,29800,29800,29800,29800,0
20230908,202000,1951294450,29800,29800,29800,29800,0
20230908,201900,1951294450,29800,29800,29800,29800,0
20230908,201800,1951294450,29800,29800,29800,29800,0
20230908,201700,1951294450,29800,29800,29800,29800,0
20230908,201600,1951294450,29800,29800,29800,29800,0
20230908,201500,1951294450,29800,29800,29800,29800,0
20230908,201400,1951294450,29800,29800,29800,29800,0
20230908,201300,1951294450,29800,29800,29800,29800,0
20230908,201200,1951294450,29800,29800,29800,29800,0
20230908,201100,1951294450,29800,29800,29800,29800,0
20230908,201000,1951294450,29800,29800,29800,29800,0
20230908,200900,1951294450,29800,29800,29800,29800,0
20230908,200800,1951294450,29800,29800,29800,29800,0
20230908,200700,1951294450,29800,29800,29800,29800,0
20230908,200600,1951294450,29800,29800,29800,29800,0
20230908,200500,1951294450,29800,29800,29800,29800,0
20230908,200400,1951294450,29800,29800,29800,29800,0
20230908,200300,1951294450,29800,29800,29800,29800,0
20230908,200200,1951294450,29800,29800,29800,29800,0
20230908,200100,1951294450,29800,29800,29800,29800,1440
20230908,200000,1951294450,29800,29800,29800,29800,0
20230908,195900,1951294450,29800,29800,29800,29800,0
20230908,195800,1951294450,29800,29800,29800,29800,0
20230908,195700,1951294450,29800,29800,29800,29800,0
20230908,195600,1951294450,29800,29800,29800,29800,0
20230908,195500,1951294450,29800,29800,29800,29800,0
20230908,195400,1951294450,29800,29800,29800,29800,0
20230908,195300,1951294450,29800,29800,29800,29800,0
20230908,195200,1951294450,29800,29800,29800,29800,0
20230908,195100,1951294450,29800,29800,29800,29800,0
20230908,195000,1951294450,29800,29800,29800,29800,0
20230908,194900,1951294450,29800,29800,29800,29800,0
20230908,194800,1951294450,29800,29800,29800,29800,0
20230908,194700,1951294450,29800,29800,29800,29800,0
20230908,194600,1951294450,29800,29800,29800,29800,0
20230908,194500,1951294450,29800,29800,29800,29800,0
20230908,194400,1951294450,29800,29800,29800,29800,0
20230908,194300,1951294450,29800,29800,29800,29800,0
20230908,194200,1951294450,29800,29800,29800,29800,0
20230908,194100,1951294450,29800,29800,29800,29800,0
20230908,194000,1951294450,29800,29800,29800,29800,0
20230908,193900,1951294450,29800,29800,29800,29800,0
20230908,193800,1951294450,29800,29800,29800,29800,0
20230908,193700,1951294450,29800,29800,29800,29800,0
20230908,193600,1951294450,29800,29800,29800,29800,0
20230908,193500,1951294450,29800,29800,29800,29800,0
20230908,193400,1951294450,29800,29800,29800,29800,0
20230908,193300,1951294450,29800,29800,29800,29800,0
20230908,193200,1951294450,29800,29800,29800,29800,0
20230908,193100,1951294450,29800,29800,29800,29800,1440
20230908,193000,1951294450,29800,29800,29800,29800,0
20230908,192900,1951294450,29800,29800,29800,29800,0
20230908,192800,1951294450,29800,29800,29800,29800,0
20230908,192700,1951294450,29800,29800,29800,29800,0
20230908,192600,1951294450,29800,29800,29800,29800,0
20230908,192500,1951294450,29800,29800,29800,29800,0
20230908,192400,1951294450,29800,29800,29800,29800,0
20230908,192300,1951294450,29800,29800,29800,29800,0
20230908,192200,1951294450,29800,29800,29800,29800,0
20230908,192100,1951294450,29800,29800,29800,29800,0
20230908,192000,1951294450,29800,29800,29800,29800,0
20230908,191900,1951294450,29800,29800,29800,29800,0
20230908,191800,1951294450,29800,29800,29800,29800,0
20230908,191700,1951294450,29800,29800,29800,29800,0
20230908,191600,1951294450,29800,29800,29800,29800,0
20230908,191500,1951294450,29800,29800,29800,29800,0
20230908,191400,1951294450,29800,29800,29800,29800,0
20230908,191300,1951294450,29800,29800,29800,29800,0
20230908,191200,1951294450,29800,29800,29800,29800,0
20230908,191100,1951294450,29800,29800,29800,29800,0
20230908,191000,1951294450,29800,29800,29800,29800,0
20230908,190900,1951294450,29800,29800,29800,29800,0
20230908,190800,1951294450,29800,29800,29800,29800,0
20230908,190700,1951294450,29800,29800,29800,29800,0
20230908,190600,1951294450,29800,29800,29800,29800,0
20230908,190500,1951294450,29800,29800,29800,29800,0
20230908,190400,1951294450,29800,29800,29800,29800,0
20230908,190300,1951294450,29800,29800,29800,29800,0
20230908,190200,1951294450,29800,29800,29800,29800,0
20230908,190100,1951294450,29800,29800,29800,29800,1440
20230908,190000,1951294450,29800,29800,29800,29800,0
20230908,185900,1951294450,29800,29800,29800,29800,0
20230908,185800,1951294450,29800,29800,29800,29800,0
20230908,185700,1951294450,29800,29800,29800,29800,0
20230908,185600,1951294450,29800,29800,29800,29800,0
20230908,185500,1951294450,29800,29800,29800,29800,0
20230908,185400,1951294450,29800,29800,29800,29800,0
20230908,185300,1951294450,29800,29800,29800,29800,0
20230908,185200,1951294450,29800,29800,29800,29800,0
20230908,185100,1951294450,29800,29800,29800,29800,0
20230908,185000,1951294450,29800,29800,29800,29800,0
20230908,184900,1951294450,29800,29800,29800,29800,0
20230908,184800,1951294450,29800,29800,29800,29800,0
20230908,184700,1951294450,29800,29800,29800,29800,0
20230908,184600,1951294450,29800,29800,29800,29800,0
20230908,184500,1951294450,29800,29800,29800,29800,0
20230908,184400,1951294450,29800,29800,29800,29800,0
20230908,184300,1951294450,29800,29800,29800,29800,0
20230908,184200,1951294450,29800,29800,29800,29800,0
20230908,184100,1951294450,29800,29800,29800,29800,0
20230908,184000,1951294450,29800,29800,29800,29800,0
20230908,183900,1951294450,29800,29800,29800,29800,0
20230908,183800,1951294450,29800,29800,29800,29800,0
20230908,183700,1951294450,29800,29800,29800,29800,0
20230908,183600,1951294450,29800,29800,29800,29800,0
20230908,183500,1951294450,29800,29800,29800,29800,0
20230908,183400,1951294450,29800,29800,29800,29800,0
20230908,183300,1951294450,29800,29800,29800,29800,0
20230908,183200,1951294450,29800,29800,29800,29800,0
20230908,183100,1951294450,29800,29800,29800,29800,1440
20230908,183000,1951294450,29800,29800,29800,29800,0
20230908,182900,1951294450,29800,29800,29800,29800,0
20230908,182800,1951294450,29800,29800,29800,29800,0
20230908,182700,1951294450,29800,29800,29800,29800,0
20230908,182600,1951294450,29800,29800,29800,29800,0
20230908,182500,1951294450,29800,29800,29800,29800,0
20230908,182400,1951294450,29800,29800,29800,29800,0
20230908,182300,1951294450,29800,29800,29800,29800,0
20230908,182200,1951294450,29800,29800,29800,29800,0
20230908,182100,1951294450,29800,29800,29800,29800,0
20230908,182000,1951294450,29800,29800,29800,29800,0
20230908,181900,1951294450,29800,29800,29800,29800,0
20230908,181800,1951294450,29800,29800,29800,29800,0
20230908,181700,1951294450,29800,29800,29800,29800,0
20230908,181600,1951294450,29800,29800,29800,29800,0
20230908,181500,1951294450,29800,29800,29800,29800,0
20230908,181400,1951294450,29800,29800,29800,29800,0
20230908,181300,1951294450,29800,29800,29800,29800,0
20230908,181200,1951294450,29800,29800,29800,29800,0
20230908,181100,1951294450,29800,29800,29800,29800,0
20230908,181000,1951294450,29800,29800,29800,29800,0
20230908,180900,1951294450,29800,29800,29800,29800,0
20230908,180800,1951294450,29800,29800,29800,29800,0
20230908,180700,1951294450,29800,29800,29800,29800,0
20230908,180600,1951294450,29800,29800,29800,29800,0
20230908,180500,1951294450,29800,29800,29800,29800,0
20230908,180400,1951294450,29800,29800,29800,29800,0
20230908,180300,1951294450,29800,29800,29800,29800,0
20230908,180200,1951294450,29800,29800,29800,29800,0
20230908,180100,1951294450,29800,29800,29800,29800,1440
20230908,180000,1951294450,29800,29800,29800,29800,0
20230908,175900,1951294450,29800,29800,29800,29800,0
20230908,175800,1951294450,29800,29800,29800,29800,0
20230908,175700,1951294450,29800,29800,29800,29800,0
20230908,175600,1951294450,29800,29800,29800,29800,0
20230908,175500,1951294450,29800,29800,29800,29800,0
20230908,175400,1951294450,29800,29800,29800,29800,0
20230908,175300,1951294450,29800,29800,29800,29800,0
20230908,175200,1951294450,29800,29800,29800,29800,0
20230908,175100,1951294450,29800,29800,29800,29800,0
20230908,175000,1951294450,29800,29800,29800,29800,0
20230908,174900,1951294450,29800,29800,29800,29800,0
20230908,174800,1951294450,29800,29800,29800,29800,0
20230908,174700,1951294450,29800,29800,29800,29800,0
20230908,174600,1951294450,29800,29800,29800,29800,0
20230908,174500,1951294450,29800,29800,29800,29800,0
20230908,174400,1951294450,29800,29800,29800,29800,0
20230908,174300,1951294450,29800,29800,29800,29800,0
20230908,174200,1951294450,29800,29800,29800,29800,0
20230908,174100,1951294450,29800,29800,29800,29800,0
20230908,174000,1951294450,29800,29800,29800,29800,0
20230908,173900,1951294450,29800,29800,29800,29800,0
20230908,173800,1951294450,29800,29800,29800,29800,0
20230908,173700,1951294450,29800,29800,29800,29800,0
20230908,173600,1951294450,29800,29800,29800,29800,0
20230908,173500,1951294450,29800,29800,29800,29800,0
20230908,173400,1951294450,29800,29800,29800,29800,0
20230908,173300,1951294450,29800,29800,29800,29800,0
20230908,173200,1951294450,29800,29800,29800,29800,0
20230908,173100,1951294450,29800,29800,29800,29800,1440
20230908,173000,1951294450,29800,29800,29800,29800,0
20230908,172900,1951294450,29800,29800,29800,29800,0
20230908,172800,1951294450,29800,29800,29800,29800,0
20230908,172700,1951294450,29800,29800,29800,29800,0
20230908,172600,1951294450,29800,29800,29800,29800,0
20230908,172500,1951294450,29800,29800,29800,29800,0
20230908,172400,1951294450,29800,29800,29800,29800,0
20230908,172300,1951294450,29800,29800,29800,29800,0
20230908,172200,1951294450,29800,29800,29800,29800,0
20230908,172100,1951294450,29800,29800,29800,29800,0
20230908,172000,1951294450,29800,29800,29800,29800,0
20230908,171900,1951294450,29800,29800,29800,29800,0
20230908,171800,1951294450,29800,29800,29800,29800,0
20230908,171700,1951294450,29800,29800,29800,29800,0
20230908,171600,1951294450,29800,29800,29800,29800,0
20230908,171500,1951294450,29800,29800,29800,29800,0
20230908,171400,1951294450,29800,29800,29800,29800,0
20230908,171300,1951294450,29800,29800,29800,29800,0
20230908,171200,1951294450,29800,29800,29800,29800,0
20230908,171100,1951294450,29800,29800,29800,29800,0
20230908,171000,1951294450,29800,29800,29800,29800,0
20230908,170900,1951294450,29800,29800,29800,29800,0
20230908,170800,1951294450,29800,29800,29800,29800,0
20230908,170700,1951294450,29800,29800,29800,29800,0
20230908,170600,1951294450,29800,29800,29800,29800,0
20230908,170500,1951294450,29800,29800,29800,29800,0
20230908,170400,1951294450,29800,29800,29800,29800,0
20230908,170300,1951294450,29800,29800,29800,29800,0
20230908,170200,1951294450,29800,29800,29800,29800,0
20230908,170100,1951294450,29800,29800,29800,29800,1440
20230908,170000,1951294450,29800,29800,29800,29800,0
20230908,165900,1951294450,29800,29800,29800,29800,0
20230908,165800,1951294450,29800,29800,29800,29800,0
20230908,165700,1951294450,29800,29800,29800,29800,0
20230908,165600,1951294450,29800,29800,29800,29800,0
20230908,165500,1951294450,29800,29800,29800,29800,0
20230908,165400,1951294450,29800,29800,29800,29800,0
20230908,165300,1951294450,29800,29800,29800,29800,0
20230908,165200,1951294450,29800,29800,29800,29800,0
20230908,165100,1951294450,29800,29800,29800,29800,0
20230908,165000,1951294450,29800,29800,29800,29800,0
20230908,164900,1951294450,29800,29800,29800,29800,0
20230908,164800,1951294450,29800,29800,29800,29800,0
20230908,164700,1951294450,29800,29800,29800,29800,0
20230908,164600,1951294450,29800,29800,29800,29800,0
20230908,164500,1951294450,29800,29800,29800,29800,0
20230908,164400,1951294450,29800,29800,29800,29800,0
20230908,164300,1951294450,29800,29800,29800,29800,0
20230908,164200,1951294450,29800,29800,29800,29800,0
20230908,164100,1951294450,29800,29800,29800,29800,0
20230908,164000,1951294450,29800,29800,29800,29800,0
20230908,163900,1951294450,29800,29800,29800,29800,0
20230908,163800,1951294450,29800,29800,29800,29800,0
20230908,163700,1951294450,29800,29800,29800,29800,0
20230908,163600,1951294450,29800,29800,29800,29800,0
20230908,163500,1951294450,29800,29800,29800,29800,0
20230908,163400,1951294450,29800,29800,29800,29800,0
20230908,163300,1951294450,29800,29800,29800,29800,0
20230908,163200,1951294450,29800,29800,29800,29800,0
20230908,163100,1951294450,29800,29800,29800,29800,1440
20230908,163000,1951294450,29800,29800,29800,29800,0
20230908,162900,1951294450,29800,29800,29800,29800,0
20230908,162800,1951294450,29800,29800,29800,29800,0
20230908,162700,1951294450,29800,29800,29800,29800,0
20230908,162600,1951294450,29800,29800,29800,29800,0
20230908,162500,1951294450,29800,29800,29800,29800,0
20230908,162400,1951294450,29800,29800,29800,29800,0
20230908,162300,1951294450,29800,29800,29800,29800,0
20230908,162200,1951294450,29800,29800,29800,29800,0
20230908,162100,1951294450,29800,29800,29800,29800,0
20230908,162000,1951294450,29800,29800,29800,29800,0
20230908,161900,1951294450,29800,29800,29800,29800,0
20230908,161800,1951294450,29800,29800,29800,29800,0
20230908,161700,1951294450,29800,29800,29800,29800,0
20230908,161600,1951294450,29800,29800,29800,29800,0
20230908,161500,1951294450,29800,29800,29800,29800,0
20230908,161400,1951294450,29800,29800,29800,29800,0
20230908,161300,1951294450,29800,29800,29800,29800,0
20230908,161200,1951294450,29800,29800,29800,29800,0
20230908,161100,1951294450,29800,29800,29800,29800,0
20230908,161000,1951294450,29800,29800,29800,29800,0
20230908,160900,1951294450,29800,29800,29800,29800,0
20230908,160800,1951294450,29800,29800,29800,29800,0
20230908,160700,1951294450,29800,29800,29800,29800,0
20230908,160600,1951294450,29800,29800,29800,29800,0
20230908,160500,1951294450,29800,29800,29800,29800,0
20230908,160400,1951294450,29800,29800,29800,29800,0
20230908,160300,1951294450,29800,29800,29800,29800,0
20230908,160200,1951294450,29800,29800,29800,29800,0
20230908,160100,1951294450,29800,29800,29800,29800,1440
20230908,160000,1951294450,29800,29800,29800,29800,0
20230908,155900,1951294450,29800,29800,29800,29800,0
20230908,155800,1951294450,29800,29800,29800,29800,0
20230908,155700,1951294450,29800,29800,29800,29800,0
20230908,155600,1951294450,29800,29800,29800,29800,0
20230908,155500,1951294450,29800,29800,29800,29800,0
20230908,155400,1951294450,29800,29800,29800,29800,0
20230908,155300,1951294450,29800,29800,29800,29800,0
20230908,155200,1951294450,29800,29800,29800,29800,0
20230908,155100,1951294450,29800,29800,29800,29800,0
20230908,155000,1951294450,29800,29800,29800,29800,0
20230908,154900,1951294450,29800,29800,29800,29800,0
20230908,154800,1951294450,29800,29800,29800,29800,0
20230908,154700,1951294450,29800,29800,29800,29800,0
20230908,154600,1951294450,29800,29800,29800,29800,0
20230908,154500,1951294450,29800,29800,29800,29800,0
20230908,154400,1951294450,29800,29800,29800,29800,0
20230908,154300,1951294450,29800,29800,29800,29800,0
20230908,154200,1951294450,29800,29800,29800,29800,0
20230908,154100,1951294450,29800,29800,29800,29800,0
20230908,154000,1951294450,29800,29800,29800,29800,0
20230908,153900,1951294450,29800,29800,29800,29800,0
20230908,153800,1951294450,29800,29800,29800,29800,0
20230908,153700,1951294450,29800,29800,29800,29800,0
20230908,153600,1951294450,29800,29800,29800,29800,0
20230908,153500,1951294450,29800,29800,29800,29800,0
20230908,153400,1951294450,29800,29800,29800,29800,0
20230908,153300,1951294450,29800,29800,29800,29800,0
20230908,153200,1951294450,29800,29800,29800,29800,0
20230908,153100,1951294450,29800,29800,29800,29800,1440
20230908,153000,1951294450,29800,29800,29800,29800,1440
20230908,152900,1908382450,29750,29750,29750,29750,0
20230908,152800,1908382450,29750,29750,29750,29750,0
20230908,152700,1908382450,29750,29750,29750,29750,0
20230908,152600,1908382450,29750,29750,29750,29750,0
20230908,152500,1908382450,29750,29750,29750,29750,0
20230908,152400,1908382450,29750,29750,29750,29750,0
20230908,152300,1908382450,29750,29750,29750,29750,0
20230908,152200,1908382450,29750,29750,29750,29750,0
20230908,152100,1908382450,29750,29750,29750,29750,0
20230908,152000,1908382450,29750,29750,29750,29750,0
20230908,151900,1908382450,29750,29750,29750,29700,130
20230908,151800,1904517000,29700,29800,29800,29700,216
20230908,151700,1898087950,29750,29800,29850,29750,225
20230908,151600,1891384450,29800,29800,29850,29750,812
20230908,151500,1867211000,29850,29900,29950,29850,231
20230908,151400,1860309600,29900,30000,30000,29900,505
20230908,151300,1845191650,29950,30000,30050,29950,990
20230908,151200,1815492400,30000,30050,30050,30000,424
20230908,151100,1802754450,30050,30000,30050,30000,367
20230908,151000,1791734750,30000,30050,30050,29900,340
20230908,150900,1781535950,30050,30050,30050,30000,488
20230908,150800,1766885250,30050,30050,30100,30000,591
20230908,150700,1749128500,30050,30000,30050,30000,508
20230908,150600,1733885500,29950,30000,30050,29950,372
20230908,150500,1722729400,30000,29850,30050,29850,2504
20230908,150400,1647672500,29900,29750,29900,29750,1405
20230908,150300,1605799150,29650,29700,29700,29650,584
20230908,150200,1588457000,29700,29700,29700,29600,772
20230908,150100,1565567100,29700,29750,29750,29650,114
20230908,150000,1562181500,29750,29750,29750,29600,599
20230908,145900,1544392450,29750,29800,29800,29750,209
20230908,145800,1538174150,29800,29750,29800,29700,247
20230908,145700,1530825500,29750,29800,29800,29750,647
20230908,145600,1511567950,29800,29800,29850,29750,1285
20230908,145500,1473283150,29800,29550,29850,29550,4564
20230908,145400,1337749250,29550,29600,29600,29300,1333
20230908,145300,1298542500,29550,29600,29600,29500,475
20230908,145200,1284504150,29550,29550,29600,29550,537
20230908,145100,1268635750,29550,29500,29550,29500,745
20230908,145000,1246633900,29500,29500,29500,29500,167
20230908,144900,1241707400,29500,29500,29500,29450,219
20230908,144800,1235247350,29500,29500,29500,29450,146
20230908,144700,1230943650,29450,29350,29450,29350,1229
20230908,144600,1194819350,29300,29300,29350,29300,215
20230908,144500,1188519350,29350,29350,29350,29300,197
20230908,144400,1182740750,29350,29350,29350,29350,123
20230908,144300,1179130700,29350,29350,29350,29350,103
20230908,144200,1176107650,29350,29350,29350,29300,205
20230908,144100,1170095900,29350,29350,29350,29350,101
20230908,144000,1167131550,29300,29300,29350,29300,112
20230908,143900,1163844950,29400,29350,29400,29350,27
20230908,143800,1163052000,29350,29350,29350,29300,233
20230908,143700,1156213700,29400,29400,29400,29350,301
20230908,143600,1147374300,29400,29350,29400,29350,311
20230908,143500,1138241400,29350,29400,29400,29350,106
20230908,143400,1135125250,29400,29450,29450,29400,219
20230908,143300,1128686100,29450,29450,29450,29400,224
20230908,143200,1122094850,29400,29400,29400,29400,454
20230908,143100,1108747250,29350,29350,29350,29350,149
20230908,143000,1104374100,29350,29350,29400,29350,285
20230908,142900,1096008850,29350,29350,29350,29350,23
20230908,142800,1095333800,29350,29350,29350,29350,378
20230908,142700,1084239500,29300,29300,29350,29300,875
20230908,142600,1058596300,29300,29250,29300,29250,236
20230908,142500,1051688800,29250,29250,29250,29250,105
20230908,142400,1048617550,29300,29250,29300,29250,372
20230908,142300,1037736050,29250,29250,29250,29200,245
20230908,142200,1030569950,29250,29200,29250,29150,325
20230908,142100,1021078750,29150,29200,29200,29150,47
20230908,142000,1019707250,29200,29250,29250,29150,198
20230908,141900,1013924200,29250,29250,29250,29250,45
20230908,141800,1012607950,29250,29250,29250,29250,33
20230908,141700,1011642700,29250,29300,29300,29200,49
20230908,141600,1010209400,29250,29250,29300,29250,317
20230908,141500,1000936600,29250,29250,29250,29250,91
20230908,141400,998274850,29250,29250,29250,29250,61
20230908,141300,996490600,29250,29250,29250,29250,25
20230908,141200,995759350,29200,29150,29250,29150,1777
20230908,141100,943888450,29100,29050,29100,29050,953
20230908,141000,916156400,29050,29000,29050,28950,1289
20230908,140900,878742350,28950,29000,29000,28950,188
20230908,140800,873298600,28900,28900,29000,28900,261
20230908,140700,865741750,28950,29000,29000,28950,163
20230908,140600,861022400,28950,28950,28950,28950,282
20230908,140500,852858500,28950,28950,28950,28900,325
20230908,140400,843465000,28950,28950,28950,28950,80
20230908,140300,841149000,28950,28950,28950,28950,84
20230908,140200,838717200,28950,28950,28950,28950,189
20230908,140100,833245650,28950,28950,28950,28950,30
20230908,140000,832377150,28950,28900,28950,28900,401
20230908,135900,820788200,28900,28900,28900,28900,1
20230908,135800,820759300,28900,28900,28900,28900,0
20230908,135700,820759300,28900,28900,28900,28900,6
20230908,135600,820585900,28900,28900,28900,28900,0
20230908,135500,820585900,28900,28900,28900,28900,5
20230908,135400,820441400,28900,28950,28950,28900,223
20230908,135300,813996450,28950,28900,28950,28900,28
20230908,135200,813187150,28900,28900,28900,28900,130
20230908,135100,809430150,28900,28900,28900,28900,0
20230908,135000,809430150,28900,28900,28900,28900,0
20230908,134900,809430150,28900,28900,28900,28850,297
20230908,134800,800847350,28950,28950,28950,28950,0
20230908,134700,800847350,28950,28900,28950,28900,105
20230908,134600,797812800,28900,28850,28900,28850,12
20230908,134500,797466500,28900,28900,28900,28900,10
20230908,134400,797177500,28900,28900,28900,28900,10
20230908,134300,796888500,28900,28850,28900,28850,103
20230908,134200,793916900,28900,28900,28900,28900,1
20230908,134100,793888000,28900,28900,28900,28900,7
20230908,134000,793685700,28900,28900,28900,28900,0
20230908,133900,793685700,28900,28900,28900,28900,12
20230908,133800,793338900,28900,28900,28900,28900,1
20230908,133700,793310000,28900,28900,28900,28900,0
20230908,133600,793310000,28900,28900,28900,28900,0
20230908,133500,793310000,28900,28900,28900,28900,3
20230908,133400,793223300,28850,28850,28850,28850,26
20230908,133300,792473200,28850,28850,28850,28850,100
20230908,133200,789588200,28850,28800,28850,28800,59
20230908,133100,787887050,28850,28850,28850,28850,1
20230908,133000,787858200,28850,28850,28850,28850,1
20230908,132900,787829350,28800,28800,28800,28800,20
20230908,132800,787253350,28800,28800,28800,28800,0
20230908,132700,787253350,28800,28850,28850,28800,3
20230908,132600,787166900,28850,28850,28850,28850,0
20230908,132500,787166900,28850,28850,28850,28850,5
20230908,132400,787022650,28850,28850,28850,28850,1
20230908,132300,786993800,28850,28850,28850,28850,2
20230908,132200,786936100,28800,28850,28850,28800,11
20230908,132100,786619250,28800,28850,28850,28800,3
20230908,132000,786532750,28800,28800,28800,28800,5
20230908,131900,786388750,28850,28850,28850,28850,0
20230908,131800,786388750,28850,28850,28850,28850,0
20230908,131700,786388750,28850,28850,28850,28850,1
20230908,131600,786359900,28850,28800,28850,28800,12
20230908,131500,786014200,28800,28800,28800,28800,2
20230908,131400,785956600,28800,28850,28850,28800,33
20230908,131300,785006150,28850,28850,28850,28850,0
20230908,131200,785006150,28850,28850,28850,28850,0
20230908,131100,785006150,28850,28850,28850,28850,5
20230908,131000,784861900,28800,28800,28800,28800,1
20230908,130900,784833100,28800,28800,28800,28800,123
20230908,130800,781290700,28800,28850,28850,28800,89
20230908,130700,778727450,28850,28850,28850,28850,0
20230908,130600,778727450,28850,28800,28850,28800,11
20230908,130500,778410600,28800,28800,28800,28800,7
20230908,130400,778209000,28800,28800,28800,28800,2
20230908,130300,778151400,28800,28800,28800,28800,0
20230908,130200,778151400,28800,28800,28800,28800,10
20230908,130100,777863400,28800,28800,28800,28800,1
20230908,130000,777834600,28850,28800,28850,28800,63
20230908,125900,776020150,28800,28800,28800,28800,10
20230908,125800,775732150,28800,28800,28800,28800,0
20230908,125700,775732150,28800,28850,28850,28800,4
20230908,125600,775616850,28850,28800,28850,28800,13
20230908,125500,775242300,28800,28800,28800,28800,0
20230908,125400,775242300,28800,28800,28800,28800,30
20230908,125300,774378300,28850,28850,28850,28850,1
20230908,125200,774349450,28800,28800,28800,28800,34
20230908,125100,773370250,28800,28800,28800,28800,0
20230908,125000,773370250,28800,28800,28800,28800,0
20230908,124900,773370250,28800,28800,28800,28800,10
20230908,124800,773082250,28800,28800,28800,28800,0
20230908,124700,773082250,28800,28900,28900,28800,168
20230908,124600,768238750,29000,28800,29000,28800,219
20230908,124500,761902050,28800,28850,28850,28800,31
20230908,124400,761009200,28800,28800,28800,28800,29
20230908,124300,760174000,28800,28800,28800,28800,0
20230908,124200,760174000,28800,28800,28800,28800,143
20230908,124100,756055600,28800,28800,28800,28800,1
20230908,124000,756026800,28800,28800,28800,28800,0
20230908,123900,756026800,28800,28800,28800,28800,5
20230908,123800,755882800,28800,28800,28800,28800,15
20230908,123700,755450800,28800,28800,28800,28800,1
20230908,123600,755422000,28800,28800,28800,28750,149
20230908,123500,751132600,28850,28850,28850,28850,388
20230908,123400,739938800,28850,28850,28850,28850,1
20230908,123300,739909950,28750,28750,28750,28750,68
20230908,123200,737954950,28750,28800,28800,28750,627
20230908,123100,719918100,28800,28800,28800,28800,0
20230908,123000,719918100,28800,28850,28850,28800,4
20230908,122900,719802850,28800,28800,28800,28800,14
20230908,122800,719399650,28800,28800,28800,28800,1
20230908,122700,719370850,28850,28850,28850,28850,0
20230908,122600,719370850,28850,28850,28850,28850,1
20230908,122500,719342000,28850,28850,28850,28850,36
20230908,122400,718303400,28850,28850,28850,28850,20
20230908,122300,717726400,28850,28850,28850,28850,126
20230908,122200,714091300,28900,28900,28900,28900,1
20230908,122100,714062400,28850,28850,28850,28850,0
20230908,122000,714062400,28850,28850,28850,28850,17
20230908,121900,713571950,28850,28850,28850,28850,0
20230908,121800,713571950,28850,28850,28850,28850,42
20230908,121700,712360250,28850,28900,28900,28850,195
20230908,121600,706732000,28900,28900,28900,28900,0
20230908,121500,706732000,28900,28800,28900,28800,156
20230908,121400,702230700,28800,28800,28800,28800,1
20230908,121300,702201900,28800,28800,28800,28800,267
20230908,121200,694512300,28850,28850,28850,28850,0
20230908,121100,694512300,28850,28850,28850,28850,1
20230908,121000,694483450,28800,28800,28800,28800,0
20230908,120900,694483450,28800,28750,28800,28750,23
20230908,120800,693821550,28800,28800,28800,28800,52
20230908,120700,692323950,28750,28800,28800,28750,24
20230908,120600,691633450,28800,28750,28800,28750,11
20230908,120500,691317150,28750,28800,28800,28750,254
20230908,120400,684008200,28850,28850,28850,28850,34
20230908,120300,683027300,28850,28850,28850,28850,1
20230908,120200,682998450,28800,28800,28800,28800,12
20230908,120100,682652850,28850,28850,28850,28850,1
20230908,120000,682624000,28800,28800,28850,28800,7
20230908,115900,682422350,28800,28850,28850,28800,3
20230908,115800,682335900,28850,28850,28850,28850,0
20230908,115700,682335900,28850,28850,28850,28850,4
20230908,115600,682220500,28800,28800,28800,28800,10
20230908,115500,681932500,28850,28850,28850,28850,48
20230908,115400,680547700,28950,28900,29000,28850,113
20230908,115300,677281900,28850,28850,28950,28850,83
20230908,115200,674885900,28900,28900,28900,28900,29
20230908,115100,674047800,28950,28950,28950,28900,78
20230908,115000,671791100,28950,28950,28950,28900,53
20230908,114900,670256900,28950,28950,28950,28950,15
20230908,114800,669822650,28950,28950,28950,28950,1
20230908,114700,669793700,28900,28950,28950,28900,254
20230908,114600,662451650,29000,29000,29000,29000,0
20230908,114500,662451650,29000,29000,29000,29000,38
20230908,114400,661349650,28950,28950,28950,28950,197
20230908,114300,655646500,28950,28950,28950,28950,10
20230908,114200,655357000,28950,28950,28950,28950,324
20230908,114100,645977200,29000,29000,29000,29000,0
20230908,114000,645977200,29000,28950,29000,28950,21
20230908,113900,645369200,28950,28950,28950,28950,0
20230908,113800,645369200,28950,28900,28950,28900,160
20230908,113700,640745150,28900,28900,28900,28900,0
20230908,113600,640745150,28900,28850,28900,28850,21
20230908,113500,640138750,28900,28900,28900,28900,4
20230908,113400,640023150,28900,28900,28900,28900,0
20230908,113300,640023150,28900,28900,28900,28900,1
20230908,113200,639994250,28850,28900,28900,28850,11
20230908,113100,639676850,28900,28900,28900,28900,5
20230908,113000,639532350,28900,28900,28900,28900,0
20230908,112900,639532350,28900,28900,28900,28900,0
20230908,112800,639532350,28900,28900,28900,28900,1
20230908,112700,639503450,28900,28900,28900,28900,0
20230908,112600,639503450,28900,28900,28900,28900,0
20230908,112500,639503450,28900,28900,28900,28900,0
20230908,112400,639503450,28900,28900,28900,28900,3
20230908,112300,639416750,28900,28900,28900,28900,24
20230908,112200,638723150,28900,28800,28900,28800,287
20230908,112100,630455400,28800,28800,28800,28800,2
20230908,112000,630397800,28750,28750,28750,28750,0
20230908,111900,630397800,28750,28750,28800,28750,138
20230908,111800,626425000,28750,28750,28750,28750,1
20230908,111700,626396250,28750,28750,28750,28750,1
20230908,111600,626367500,28700,28700,28700,28700,11
20230908,111500,626051800,28800,28700,28800,28700,8
20230908,111400,625821950,28750,28750,28750,28750,157
20230908,111300,621308200,28750,28750,28750,28750,276
20230908,111200,613373200,28750,28750,28750,28750,373
20230908,111100,602649450,28800,28800,28800,28800,16
20230908,111000,602188650,28800,28800,28800,28800,19
20230908,110900,601641450,28800,28800,28800,28800,117
20230908,110800,598271850,28800,28800,28800,28800,0
20230908,110700,598271850,28800,28800,28800,28800,0
20230908,110600,598271850,28800,28800,28800,28800,36
20230908,110500,597235050,28850,28800,28900,28800,135
20230908,110400,593346500,28800,28800,28800,28800,0
20230908,110300,593346500,28800,28800,28800,28800,0
20230908,110200,593346500,28800,28800,28800,28800,48
20230908,110100,591964100,28800,28800,28800,28800,0
20230908,110000,591964100,28800,28800,28800,28800,0
20230908,105900,591964100,28800,28750,28800,28750,34
20230908,105800,590986500,28800,28800,28800,28800,1
20230908,105700,590957700,28750,28750,28750,28750,0
20230908,105600,590957700,28750,28750,28750,28750,223
20230908,105500,584546450,28750,28750,28750,28750,0
20230908,105400,584546450,28750,28750,28750,28750,0
20230908,105300,584546450,28750,28750,28750,28750,18
20230908,105200,584028950,28750,28750,28750,28750,42
20230908,105100,582821450,28800,28800,28800,28800,203
20230908,105000,576975050,28900,28900,28900,28900,1
20230908,104900,576946150,28900,28900,28900,28900,0
20230908,104800,576946150,28900,28900,28900,28900,5
20230908,104700,576801650,28850,28800,29050,28800,454
20230908,104600,563673800,28750,28750,28750,28750,128
20230908,104500,559993800,28750,28750,28750,28750,10
20230908,104400,559706300,28800,28800,28800,28800,31
20230908,104300,558813500,28800,28800,28800,28800,1
20230908,104200,558784700,28750,28750,28750,28750,10
20230908,104100,558497200,28750,28750,28750,28750,32
20230908,104000,557577200,28750,28800,28800,28750,11
20230908,103900,557260450,28750,28750,28750,28750,10
20230908,103800,556972950,28750,28750,28750,28750,0
20230908,103700,556972950,28750,28750,28750,28750,0
20230908,103600,556972950,28750,28750,28750,28750,5
20230908,103500,556829200,28800,28800,28800,28800,7
20230908,103400,556627600,28800,28800,28800,28800,0
20230908,103300,556627600,28800,28800,28800,28800,22
20230908,103200,555994000,28800,28800,28800,28800,39
20230908,103100,554870800,28750,28750,28750,28750,206
20230908,103000,548948300,28750,28750,28750,28750,0
20230908,102900,548948300,28750,28750,28750,28750,17
20230908,102800,548459550,28750,28750,28750,28750,134
20230908,102700,544607050,28750,28800,28800,28750,34
20230908,102600,543629500,28800,28800,28800,28800,0
20230908,102500,543629500,28800,28800,28800,28800,0
20230908,102400,543629500,28800,28800,28800,28800,0
20230908,102300,543629500,28800,28800,28800,28750,10
20230908,102200,543341850,28800,28750,28800,28750,2
20230908,102100,543284300,28700,28700,28700,28700,1056
20230908,102000,512977100,28650,28650,28650,28650,67
20230908,101900,511057550,28700,28650,28700,28600,226
20230908,101800,504586350,28650,28650,28650,28650,0
20230908,101700,504586350,28650,28600,28650,28600,679
20230908,101600,485153850,28650,28700,28700,28650,755
20230908,101500,463502000,28700,28750,28750,28700,350
20230908,101400,453455000,28750,28750,28750,28750,10
20230908,101300,453167500,28800,28800,28800,28800,0
20230908,101200,453167500,28800,28800,28800,28800,39
20230908,101100,452044300,28750,28800,28800,28750,339
20230908,101000,442297050,28800,28800,28800,28800,10
20230908,100900,442009050,28800,28800,28800,28800,10
20230908,100800,441721050,28800,28800,28800,28800,89
20230908,100700,439157850,28800,28800,28800,28800,279
20230908,100600,431122650,28850,28850,28850,28850,107
20230908,100500,428035700,28850,28850,28850,28850,3
20230908,100400,427949150,28800,28800,28800,28800,20
20230908,100300,427373150,28800,28800,28800,28800,10
20230908,100200,427085150,28800,28800,28800,28800,2
20230908,100100,427027550,28850,28850,28850,28850,1
20230908,100000,426998700,28800,28800,28800,28800,150
20230908,095900,422678700,28800,28800,28800,28800,160
20230908,095800,418070700,28800,28800,28800,28800,3
20230908,095700,417984300,28800,28800,28800,28800,0
20230908,095600,417984300,28800,28750,28800,28750,314
20230908,095500,408956750,28750,28750,28750,28750,1
20230908,095400,408928000,28750,28750,28750,28750,0
20230908,095300,408928000,28750,28750,28750,28750,21
20230908,095200,408324250,28700,28700,28700,28700,0
20230908,095100,408324250,28700,28700,28700,28700,189
20230908,095000,402899950,28750,28750,28750,28750,235
20230908,094900,396143700,28800,28800,28800,28800,36
20230908,094800,395106900,28800,28800,28800,28800,281
20230908,094700,387014100,28850,28850,28850,28850,255
20230908,094600,379657350,28850,28900,28900,28850,31
20230908,094500,378761950,28850,28850,28850,28850,128
20230908,094400,375069150,28850,28850,28850,28850,0
20230908,094300,375069150,28850,28900,28900,28850,351
20230908,094200,364940250,28950,28900,28950,28900,185
20230908,094100,359593700,28950,29000,29000,28950,454
20230908,094000,346450350,28950,28950,28950,28950,188
20230908,093900,341007750,29000,29000,29000,29000,53
20230908,093800,339470750,29000,29000,29000,29000,1
20230908,093700,339441750,28950,28950,28950,28950,67
20230908,093600,337502100,29000,28950,29000,28950,69
20230908,093500,335504500,28950,28950,28950,28950,82
20230908,093400,333130600,29000,29000,29000,29000,102
20230908,093300,330172600,29000,29000,29000,29000,0
20230908,093200,330172600,29000,29000,29000,29000,0
20230908,093100,330172600,29000,29000,29000,29000,3
20230908,093000,330085600,28950,28950,28950,28950,99
20230908,092900,327219550,28950,28950,28950,28950,10
20230908,092800,326930050,29000,29000,29000,29000,1
20230908,092700,326901050,28950,28950,28950,28950,64
20230908,092600,325048250,29000,29100,29100,29000,1034
20230908,092500,295041300,29150,29100,29150,29100,32
20230908,092400,294110050,29150,29150,29150,29150,0
20230908,092300,294110050,29150,29150,29150,29150,1
20230908,092200,294080900,29100,29200,29200,29100,24
20230908,092100,293382400,29200,29100,29200,29100,31
20230908,092000,292480200,29100,29150,29150,29100,500
20230908,091900,277924300,29200,29200,29200,29200,1
20230908,091800,277895100,29200,29250,29250,29150,64
20230908,091700,276026900,29200,29100,29200,29100,934
20230908,091600,248837600,29100,29100,29100,29100,2
20230908,091500,248779400,29100,29050,29100,29050,51
20230908,091400,247297800,29100,29100,29100,29100,171
20230908,091300,242321700,29100,29050,29150,29050,992
20230908,091200,213490150,29050,29050,29050,29050,378
20230908,091100,202509250,29100,29100,29100,29100,250
20230908,091000,195234250,29100,29100,29100,29100,101
20230908,090900,192295150,29150,29050,29150,29050,315
20230908,090800,183120800,29050,29150,29150,29050,262
20230908,090700,175488350,29150,29150,29150,29150,281
20230908,090600,167297200,29150,29150,29150,29150,451
20230908,090500,154150550,29150,29150,29150,29150,38
20230908,090400,153042850,29150,29050,29150,29050,476
20230908,090300,139175500,29050,29150,29150,28950,824
20230908,090200,115268600,29200,29250,29300,29150,1652
20230908,090100,67014850,29350,28950,29350,28950,1617
20230908,090000,19947350,28950,28900,29000,28900,690