KissMeData/044490/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191600,3277267300,22050,22050,22050,22050,1181
20230904,191500,3277267300,22050,22050,22050,22050,0
20230904,191400,3277267300,22050,22050,22050,22050,0
20230904,191300,3277267300,22050,22050,22050,22050,0
20230904,191200,3277267300,22050,22050,22050,22050,0
20230904,191100,3277267300,22050,22050,22050,22050,0
20230904,191000,3277267300,22050,22050,22050,22050,0
20230904,190900,3277267300,22050,22050,22050,22050,0
20230904,190800,3277267300,22050,22050,22050,22050,0
20230904,190700,3277267300,22050,22050,22050,22050,0
20230904,190600,3277267300,22050,22050,22050,22050,0
20230904,190500,3277267300,22050,22050,22050,22050,0
20230904,190400,3277267300,22050,22050,22050,22050,0
20230904,190300,3277267300,22050,22050,22050,22050,0
20230904,190200,3277267300,22050,22050,22050,22050,0
20230904,190100,3277267300,22050,22050,22050,22050,0
20230904,190000,3277267300,22050,22050,22050,22050,0
20230904,185900,3277267300,22050,22050,22050,22050,0
20230904,185800,3277267300,22050,22050,22050,22050,0
20230904,185700,3277267300,22050,22050,22050,22050,0
20230904,185600,3277267300,22050,22050,22050,22050,0
20230904,185500,3277267300,22050,22050,22050,22050,0
20230904,185400,3277267300,22050,22050,22050,22050,0
20230904,185300,3277267300,22050,22050,22050,22050,0
20230904,185200,3277267300,22050,22050,22050,22050,0
20230904,185100,3277267300,22050,22050,22050,22050,0
20230904,185000,3277267300,22050,22050,22050,22050,0
20230904,184900,3277267300,22050,22050,22050,22050,0
20230904,184800,3277267300,22050,22050,22050,22050,0
20230904,184700,3277267300,22050,22050,22050,22050,0
20230904,184600,3277267300,22050,22050,22050,22050,1181
20230904,184500,3277267300,22050,22050,22050,22050,0
20230904,184400,3277267300,22050,22050,22050,22050,0
20230904,184300,3277267300,22050,22050,22050,22050,0
20230904,184200,3277267300,22050,22050,22050,22050,0
20230904,184100,3277267300,22050,22050,22050,22050,0
20230904,184000,3277267300,22050,22050,22050,22050,0
20230904,183900,3277267300,22050,22050,22050,22050,0
20230904,183800,3277267300,22050,22050,22050,22050,0
20230904,183700,3277267300,22050,22050,22050,22050,0
20230904,183600,3277267300,22050,22050,22050,22050,0
20230904,183500,3277267300,22050,22050,22050,22050,0
20230904,183400,3277267300,22050,22050,22050,22050,0
20230904,183300,3277267300,22050,22050,22050,22050,0
20230904,183200,3277267300,22050,22050,22050,22050,0
20230904,183100,3277267300,22050,22050,22050,22050,0
20230904,183000,3277267300,22050,22050,22050,22050,0
20230904,182900,3277267300,22050,22050,22050,22050,0
20230904,182800,3277267300,22050,22050,22050,22050,0
20230904,182700,3277267300,22050,22050,22050,22050,0
20230904,182600,3277267300,22050,22050,22050,22050,0
20230904,182500,3277267300,22050,22050,22050,22050,0
20230904,182400,3277267300,22050,22050,22050,22050,0
20230904,182300,3277267300,22050,22050,22050,22050,0
20230904,182200,3277267300,22050,22050,22050,22050,0
20230904,182100,3277267300,22050,22050,22050,22050,0
20230904,182000,3277267300,22050,22050,22050,22050,0
20230904,181900,3277267300,22050,22050,22050,22050,0
20230904,181800,3277267300,22050,22050,22050,22050,0
20230904,181700,3277267300,22050,22050,22050,22050,0
20230904,181600,3277267300,22050,22050,22050,22050,1181
20230904,181500,3277267300,22050,22050,22050,22050,0
20230904,181400,3277267300,22050,22050,22050,22050,0
20230904,181300,3277267300,22050,22050,22050,22050,0
20230904,181200,3277267300,22050,22050,22050,22050,0
20230904,181100,3277267300,22050,22050,22050,22050,0
20230904,181000,3277267300,22050,22050,22050,22050,0
20230904,180900,3277267300,22050,22050,22050,22050,0
20230904,180800,3277267300,22050,22050,22050,22050,0
20230904,180700,3277267300,22050,22050,22050,22050,0
20230904,180600,3277267300,22050,22050,22050,22050,0
20230904,180500,3277267300,22050,22050,22050,22050,0
20230904,180400,3277267300,22050,22050,22050,22050,0
20230904,180300,3277267300,22050,22050,22050,22050,0
20230904,180200,3277267300,22050,22050,22050,22050,0
20230904,180100,3277267300,22050,22050,22050,22050,0
20230904,180000,3277267300,22050,22050,22050,22050,0
20230904,175900,3277267300,22050,22050,22050,22050,0
20230904,175800,3277267300,22050,22050,22050,22050,0
20230904,175700,3277267300,22050,22050,22050,22050,0
20230904,175600,3277267300,22050,22050,22050,22050,0
20230904,175500,3277267300,22050,22050,22050,22050,0
20230904,175400,3277267300,22050,22050,22050,22050,0
20230904,175300,3277267300,22050,22050,22050,22050,0
20230904,175200,3277267300,22050,22050,22050,22050,0
20230904,175100,3277267300,22050,22050,22050,22050,0
20230904,175000,3277267300,22050,22050,22050,22050,0
20230904,174900,3277267300,22050,22050,22050,22050,0
20230904,174800,3277267300,22050,22050,22050,22050,0
20230904,174700,3277267300,22050,22050,22050,22050,0
20230904,174600,3277267300,22050,22050,22050,22050,1181
20230904,174500,3277267300,22050,22050,22050,22050,0
20230904,174400,3277267300,22050,22050,22050,22050,0
20230904,174300,3277267300,22050,22050,22050,22050,0
20230904,174200,3277267300,22050,22050,22050,22050,0
20230904,174100,3277267300,22050,22050,22050,22050,0
20230904,174000,3277267300,22050,22050,22050,22050,0
20230904,173900,3277267300,22050,22050,22050,22050,0
20230904,173800,3277267300,22050,22050,22050,22050,0
20230904,173700,3277267300,22050,22050,22050,22050,0
20230904,173600,3277267300,22050,22050,22050,22050,0
20230904,173500,3277267300,22050,22050,22050,22050,0
20230904,173400,3277267300,22050,22050,22050,22050,0
20230904,173300,3277267300,22050,22050,22050,22050,0
20230904,173200,3277267300,22050,22050,22050,22050,0
20230904,173100,3277267300,22050,22050,22050,22050,0
20230904,173000,3277267300,22050,22050,22050,22050,0
20230904,172900,3277267300,22050,22050,22050,22050,0
20230904,172800,3277267300,22050,22050,22050,22050,0
20230904,172700,3277267300,22050,22050,22050,22050,0
20230904,172600,3277267300,22050,22050,22050,22050,0
20230904,172500,3277267300,22050,22050,22050,22050,0
20230904,172400,3277267300,22050,22050,22050,22050,0
20230904,172300,3277267300,22050,22050,22050,22050,0
20230904,172200,3277267300,22050,22050,22050,22050,0
20230904,172100,3277267300,22050,22050,22050,22050,0
20230904,172000,3277267300,22050,22050,22050,22050,0
20230904,171900,3277267300,22050,22050,22050,22050,0
20230904,171800,3277267300,22050,22050,22050,22050,0
20230904,171700,3277267300,22050,22050,22050,22050,0
20230904,171600,3277267300,22050,22050,22050,22050,1181
20230904,171500,3277267300,22050,22050,22050,22050,0
20230904,171400,3277267300,22050,22050,22050,22050,0
20230904,171300,3277267300,22050,22050,22050,22050,0
20230904,171200,3277267300,22050,22050,22050,22050,0
20230904,171100,3277267300,22050,22050,22050,22050,0
20230904,171000,3277267300,22050,22050,22050,22050,0
20230904,170900,3277267300,22050,22050,22050,22050,0
20230904,170800,3277267300,22050,22050,22050,22050,0
20230904,170700,3277267300,22050,22050,22050,22050,0
20230904,170600,3277267300,22050,22050,22050,22050,0
20230904,170500,3277267300,22050,22050,22050,22050,0
20230904,170400,3277267300,22050,22050,22050,22050,0
20230904,170300,3277267300,22050,22050,22050,22050,0
20230904,170200,3277267300,22050,22050,22050,22050,0
20230904,170100,3277267300,22050,22050,22050,22050,0
20230904,170000,3277267300,22050,22050,22050,22050,0
20230904,165900,3277267300,22050,22050,22050,22050,0
20230904,165800,3277267300,22050,22050,22050,22050,0
20230904,165700,3277267300,22050,22050,22050,22050,0
20230904,165600,3277267300,22050,22050,22050,22050,0
20230904,165500,3277267300,22050,22050,22050,22050,0
20230904,165400,3277267300,22050,22050,22050,22050,0
20230904,165300,3277267300,22050,22050,22050,22050,0
20230904,165200,3277267300,22050,22050,22050,22050,0
20230904,165100,3277267300,22050,22050,22050,22050,0
20230904,165000,3277267300,22050,22050,22050,22050,0
20230904,164900,3277267300,22050,22050,22050,22050,0
20230904,164800,3277267300,22050,22050,22050,22050,0
20230904,164700,3277267300,22050,22050,22050,22050,0
20230904,164600,3277267300,22050,22050,22050,22050,1181
20230904,164500,3277267300,22050,22050,22050,22050,0
20230904,164400,3277267300,22050,22050,22050,22050,0
20230904,164300,3277267300,22050,22050,22050,22050,0
20230904,164200,3277267300,22050,22050,22050,22050,0
20230904,164100,3277267300,22050,22050,22050,22050,0
20230904,164000,3277267300,22050,22050,22050,22050,0
20230904,163900,3277267300,22050,22050,22050,22050,0
20230904,163800,3277267300,22050,22050,22050,22050,0
20230904,163700,3277267300,22050,22050,22050,22050,0
20230904,163600,3277267300,22050,22050,22050,22050,0
20230904,163500,3277267300,22050,22050,22050,22050,0
20230904,163400,3277267300,22050,22050,22050,22050,0
20230904,163300,3277267300,22050,22050,22050,22050,0
20230904,163200,3277267300,22050,22050,22050,22050,0
20230904,163100,3277267300,22050,22050,22050,22050,0
20230904,163000,3277267300,22050,22050,22050,22050,0
20230904,162900,3277267300,22050,22050,22050,22050,0
20230904,162800,3277267300,22050,22050,22050,22050,0
20230904,162700,3277267300,22050,22050,22050,22050,0
20230904,162600,3277267300,22050,22050,22050,22050,0
20230904,162500,3277267300,22050,22050,22050,22050,0
20230904,162400,3277267300,22050,22050,22050,22050,0
20230904,162300,3277267300,22050,22050,22050,22050,0
20230904,162200,3277267300,22050,22050,22050,22050,0
20230904,162100,3277267300,22050,22050,22050,22050,0
20230904,162000,3277267300,22050,22050,22050,22050,0
20230904,161900,3277267300,22050,22050,22050,22050,0
20230904,161800,3277267300,22050,22050,22050,22050,0
20230904,161700,3277267300,22050,22050,22050,22050,0
20230904,161600,3277267300,22050,22050,22050,22050,1181
20230904,161500,3277267300,22050,22050,22050,22050,0
20230904,161400,3277267300,22050,22050,22050,22050,0
20230904,161300,3277267300,22050,22050,22050,22050,0
20230904,161200,3277267300,22050,22050,22050,22050,0
20230904,161100,3277267300,22050,22050,22050,22050,0
20230904,161000,3277267300,22050,22050,22050,22050,0
20230904,160900,3277267300,22050,22050,22050,22050,0
20230904,160800,3277267300,22050,22050,22050,22050,0
20230904,160700,3277267300,22050,22050,22050,22050,0
20230904,160600,3277267300,22050,22050,22050,22050,0
20230904,160500,3277267300,22050,22050,22050,22050,0
20230904,160400,3277267300,22050,22050,22050,22050,0
20230904,160300,3277267300,22050,22050,22050,22050,0
20230904,160200,3277267300,22050,22050,22050,22050,0
20230904,160100,3277267300,22050,22050,22050,22050,0
20230904,160000,3277267300,22050,22050,22050,22050,0
20230904,155900,3277267300,22050,22050,22050,22050,0
20230904,155800,3277267300,22050,22050,22050,22050,0
20230904,155700,3277267300,22050,22050,22050,22050,0
20230904,155600,3277267300,22050,22050,22050,22050,0
20230904,155500,3277267300,22050,22050,22050,22050,0
20230904,155400,3277267300,22050,22050,22050,22050,0
20230904,155300,3277267300,22050,22050,22050,22050,0
20230904,155200,3277267300,22050,22050,22050,22050,0
20230904,155100,3277267300,22050,22050,22050,22050,0
20230904,155000,3277267300,22050,22050,22050,22050,0
20230904,154900,3277267300,22050,22050,22050,22050,0
20230904,154800,3277267300,22050,22050,22050,22050,0
20230904,154700,3277267300,22050,22050,22050,22050,0
20230904,154600,3277267300,22050,22050,22050,22050,1181
20230904,154500,3277267300,22050,22050,22050,22050,0
20230904,154400,3277267300,22050,22050,22050,22050,0
20230904,154300,3277267300,22050,22050,22050,22050,0
20230904,154200,3277267300,22050,22050,22050,22050,0
20230904,154100,3277267300,22050,22050,22050,22050,0
20230904,154000,3277267300,22050,22050,22050,22050,0
20230904,153900,3277267300,22050,22050,22050,22050,0
20230904,153800,3277267300,22050,22050,22050,22050,0
20230904,153700,3277267300,22050,22050,22050,22050,0
20230904,153600,3277267300,22050,22050,22050,22050,0
20230904,153500,3277267300,22050,22050,22050,22050,0
20230904,153400,3277267300,22050,22050,22050,22050,0
20230904,153300,3277267300,22050,22050,22050,22050,0
20230904,153200,3277267300,22050,22050,22050,22050,0
20230904,153100,3277267300,22050,22050,22050,22050,0
20230904,153000,3277267300,22050,22050,22050,22050,1181
20230904,152900,3251226250,22050,22050,22050,22050,0
20230904,152800,3251226250,22050,22050,22050,22050,0
20230904,152700,3251226250,22050,22050,22050,22050,0
20230904,152600,3251226250,22050,22050,22050,22050,0
20230904,152500,3251226250,22050,22050,22050,22050,0
20230904,152400,3251226250,22050,22050,22050,22050,0
20230904,152300,3251226250,22050,22050,22050,22050,0
20230904,152200,3251226250,22050,22050,22050,22050,0
20230904,152100,3251226250,22050,22050,22050,22050,0
20230904,152000,3251226250,22050,22050,22050,22050,0
20230904,151900,3251226250,22050,22000,22050,22000,136
20230904,151800,3248229350,22000,22000,22000,22000,62
20230904,151700,3246865350,22000,22000,22000,22000,263
20230904,151600,3241079350,22050,22050,22050,22000,1062
20230904,151500,3217705750,22050,22050,22050,22050,92
20230904,151400,3215677150,22050,22050,22050,22050,24
20230904,151300,3215147950,22100,22050,22100,22000,322
20230904,151200,3208046350,22000,22000,22000,22000,44
20230904,151100,3207078350,22050,22000,22050,22000,178
20230904,151000,3203161350,22000,22000,22050,22000,464
20230904,150900,3192947600,22000,22000,22000,22000,70
20230904,150800,3191407600,22050,22000,22050,22000,2
20230904,150700,3191363550,22000,22050,22050,22000,26
20230904,150600,3190790800,22000,22000,22050,22000,311
20230904,150500,3183947700,22050,22050,22050,22050,10
20230904,150400,3183727200,22050,22050,22050,22050,8
20230904,150300,3183550800,22050,22000,22050,22000,521
20230904,150200,3172087800,22050,22000,22050,22000,101
20230904,150100,3169865750,22000,22000,22000,22000,71
20230904,150000,3168303750,22000,22050,22050,22000,1800
20230904,145900,3128702200,22050,22050,22050,22050,1
20230904,145800,3128680150,22050,22050,22050,22050,1
20230904,145700,3128658100,22050,22050,22050,22050,10
20230904,145600,3128437600,22100,22050,22100,22050,4
20230904,145500,3128349350,22000,22000,22050,22000,300
20230904,145400,3121748700,22000,22050,22050,22000,2016
20230904,145300,3077357150,22050,22050,22100,22050,375
20230904,145200,3069088050,22050,22050,22050,22050,8
20230904,145100,3068911650,22000,21950,22000,21950,792
20230904,145000,3051501650,22000,22050,22050,22000,269
20230904,144900,3045573600,21950,21950,21950,21950,153
20230904,144800,3042215250,21950,22000,22000,21950,290
20230904,144700,3035843750,22000,22050,22050,22000,81
20230904,144600,3034060700,22050,22050,22050,22050,3
20230904,144500,3033994550,22050,22000,22050,22000,287
20230904,144400,3027680200,22050,22050,22050,22050,28
20230904,144300,3027062800,22000,21950,22000,21950,348
20230904,144200,3019407700,21950,22000,22000,21950,548
20230904,144100,3007357300,22050,22000,22050,22000,24
20230904,144000,3006828250,22000,22050,22050,22000,61
20230904,143900,3005485600,22050,22000,22050,22000,683
20230904,143800,2990459000,22050,22100,22100,22050,740
20230904,143700,2974141000,22100,22100,22100,22100,8
20230904,143600,2973964200,22100,22100,22100,22050,319
20230904,143500,2966928300,22100,22100,22100,22100,37
20230904,143400,2966110600,22050,22050,22050,22050,0
20230904,143300,2966110600,22050,22100,22100,22050,99
20230904,143200,2963926750,22100,22050,22100,22050,41
20230904,143100,2963020750,22050,22050,22050,22050,11
20230904,143000,2962778200,22000,22050,22050,22000,45
20230904,142900,2961788100,22000,22100,22100,22000,259
20230904,142800,2956084300,22050,22100,22100,22050,10
20230904,142700,2955863350,22100,22050,22100,22050,56
20230904,142600,2954628000,22100,22100,22100,22100,48
20230904,142500,2953567200,22100,22100,22100,22100,23
20230904,142400,2953058900,22050,22050,22050,22050,140
20230904,142300,2949971900,22100,22100,22100,22100,32
20230904,142200,2949264700,22100,22100,22100,22100,0
20230904,142100,2949264700,22100,22050,22100,22050,137
20230904,142000,2946239250,22100,22200,22200,22100,316
20230904,141900,2939253600,22150,22150,22150,22150,0
20230904,141800,2939253600,22150,22100,22150,22050,112
20230904,141700,2936775700,22100,22100,22100,22100,27
20230904,141600,2936179000,22100,22100,22100,22100,114
20230904,141500,2933659600,22100,22050,22100,22050,56
20230904,141400,2932424250,22100,22100,22100,22100,136
20230904,141300,2929418650,22100,22100,22100,22100,7
20230904,141200,2929263950,22050,22050,22100,22050,85
20230904,141100,2927388800,22050,22100,22100,22050,25
20230904,141000,2926836500,22000,22100,22100,22000,1001
20230904,140900,2904807950,22100,22050,22100,22050,79
20230904,140800,2903064300,22050,22150,22200,22050,60
20230904,140700,2901736300,22100,22100,22100,22100,0
20230904,140600,2901736300,22100,22100,22100,22050,518
20230904,140500,2890301400,22150,22100,22150,22100,38
20230904,140400,2889460550,22100,22200,22200,22100,760
20230904,140300,2872649550,22200,22150,22200,22150,90
20230904,140200,2870653950,22200,22200,22200,22200,32
20230904,140100,2869943550,22200,22150,22200,22150,21
20230904,140000,2869477850,22150,22150,22150,22100,103
20230904,135900,2867198150,22150,22200,22200,22150,82
20230904,135800,2865378750,22150,22150,22150,22150,3
20230904,135700,2865312300,22150,22150,22150,22150,50
20230904,135600,2864204800,22200,22200,22200,22200,39
20230904,135500,2863339000,22200,22200,22200,22200,0
20230904,135400,2863339000,22200,22200,22200,22150,30
20230904,135300,2862673050,22250,22250,22250,22250,21
20230904,135200,2862205800,22200,22200,22200,22200,7
20230904,135100,2862050400,22200,22150,22250,22100,225
20230904,135000,2857051050,22150,22200,22200,22150,162
20230904,134900,2853461150,22200,22200,22200,22200,7
20230904,134800,2853305750,22150,22200,22200,22150,54
20230904,134700,2852109000,22200,22250,22250,22200,182
20230904,134600,2848067000,22200,22150,22200,22150,74
20230904,134500,2846424950,22150,22150,22150,22150,30
20230904,134400,2845760450,22200,22200,22200,22200,39
20230904,134300,2844894650,22100,22100,22100,22100,0
20230904,134200,2844894650,22100,22100,22100,22100,45
20230904,134100,2843900150,22150,22150,22150,22150,47
20230904,134000,2842859100,22150,22100,22150,22050,476
20230904,133900,2832343450,22050,22050,22100,22050,111
20230904,133800,2829895350,22100,22100,22100,22100,32
20230904,133700,2829188150,22100,22100,22100,22100,12
20230904,133600,2828922950,22100,22050,22100,22050,63
20230904,133500,2827532900,22100,22100,22100,22100,42
20230904,133400,2826604700,22100,22100,22100,22050,52
20230904,133300,2825457850,22000,22200,22200,22000,2723
20230904,133200,2765400700,22200,22200,22200,22200,41
20230904,133100,2764490500,22200,22200,22200,22200,75
20230904,133000,2762825500,22200,22150,22200,22150,80
20230904,132900,2761051750,22200,22200,22200,22200,21
20230904,132800,2760585550,22150,22150,22150,22150,7
20230904,132700,2760430500,22100,22150,22150,22100,86
20230904,132600,2758529350,22150,22150,22150,22150,32
20230904,132500,2757820550,22150,22150,22150,22150,57
20230904,132400,2756558000,22100,22150,22150,22100,63
20230904,132300,2755164800,22150,22150,22150,22150,21
20230904,132200,2754699650,22150,22150,22150,22150,22
20230904,132100,2754212350,22100,22100,22100,22100,90
20230904,132000,2752223350,22150,22150,22150,22150,39
20230904,131900,2751359500,22150,22150,22150,22150,118
20230904,131800,2748745800,22100,22100,22100,22100,68
20230904,131700,2747243000,22150,22150,22150,22150,34
20230904,131600,2746489900,22150,22150,22150,22150,20
20230904,131500,2746046900,22100,22100,22100,22050,72
20230904,131400,2744458600,22100,22100,22100,22100,25
20230904,131300,2743906100,22100,22100,22150,22100,44
20230904,131200,2742932200,22100,22050,22100,22050,52
20230904,131100,2741785250,22100,22100,22100,22100,57
20230904,131000,2740525550,22100,22050,22100,22050,33
20230904,130900,2739796300,22050,22050,22050,22050,89
20230904,130800,2737833850,22100,22150,22150,22100,18
20230904,130700,2737435700,22100,22100,22100,22100,39
20230904,130600,2736573800,22050,22100,22100,22050,441
20230904,130500,2726849250,22100,22200,22200,22050,316
20230904,130400,2719859200,22200,22200,22200,22200,39
20230904,130300,2718993400,22100,22100,22100,22050,143
20230904,130200,2715835400,22100,22100,22100,22100,169
20230904,130100,2712100500,22100,22100,22150,22100,23
20230904,130000,2711591150,22000,22050,22050,22000,844
20230904,125900,2693020900,22100,22100,22100,22000,868
20230904,125800,2673856400,22150,22200,22200,22150,393
20230904,125700,2665146450,22150,22150,22150,22150,45
20230904,125600,2664149700,22200,22200,22200,22200,21
20230904,125500,2663683500,22200,22200,22200,22200,39
20230904,125400,2662817700,22200,22150,22200,22150,46
20230904,125300,2661798750,22200,22200,22200,22200,11
20230904,125200,2661554550,22150,22200,22200,22150,480
20230904,125100,2650913750,22200,22150,22200,22150,63
20230904,125000,2649517400,22200,22200,22200,22200,11
20230904,124900,2649273200,22200,22150,22200,22150,35
20230904,124800,2648496350,22150,22150,22150,22150,88
20230904,124700,2646547150,22200,22200,22200,22200,18
20230904,124600,2646147550,22200,22200,22200,22200,32
20230904,124500,2645437150,22150,22150,22150,22150,45
20230904,124400,2644440400,22200,22150,22200,22150,49
20230904,124300,2643354150,22150,22150,22150,22150,41
20230904,124200,2642446000,22100,22100,22100,22100,46
20230904,124100,2641429400,22100,22150,22150,22100,12
20230904,124000,2641163650,22150,22100,22150,22100,157
20230904,123900,2637692900,22100,22050,22100,22050,104
20230904,123800,2635399300,22100,22100,22100,22100,11
20230904,123700,2635156200,22100,22050,22100,22050,38
20230904,123600,2634316550,22050,22000,22050,22000,134
20230904,123500,2631368200,22050,22050,22050,22050,283
20230904,123400,2625128050,22000,22050,22100,21900,10061
20230904,123300,2404116550,22050,22100,22100,22050,37
20230904,123200,2403299050,22150,22100,22150,22100,36
20230904,123100,2402502550,22150,22100,22150,22100,40
20230904,123000,2401616600,22100,22100,22100,22100,127
20230904,122900,2398809900,22150,22150,22150,22150,127
20230904,122800,2395996850,22150,22150,22150,22150,104
20230904,122700,2393693250,22150,22100,22150,22100,129
20230904,122600,2390841800,22150,22100,22150,22100,12
20230904,122500,2390576050,22150,22150,22150,22150,132
20230904,122400,2387652250,22100,22100,22100,22100,119
20230904,122300,2385022350,22150,22150,22150,22150,23
20230904,122200,2384512900,22150,22150,22150,22150,32
20230904,122100,2383804100,22100,22100,22100,22100,168
20230904,122000,2380091300,22150,22100,22150,22100,201
20230904,121900,2375643050,22100,22100,22100,22100,39
20230904,121800,2374781150,22100,22100,22100,22100,1
20230904,121700,2374759050,22150,22100,22150,22100,27
20230904,121600,2374161800,22100,22100,22150,22050,273
20230904,121500,2368134950,22150,22100,22150,22100,156
20230904,121400,2364687000,22150,22150,22150,22150,24
20230904,121300,2364155400,22150,22050,22150,22050,1056
20230904,121200,2340866400,22050,22050,22050,22000,130
20230904,121100,2338005800,22050,22050,22050,22050,18
20230904,121000,2337608900,22050,22050,22050,22050,365
20230904,120900,2329560650,22050,22050,22050,22050,131
20230904,120800,2326672100,22100,22050,22100,22050,37
20230904,120700,2325855350,22100,22050,22100,22050,208
20230904,120600,2321267000,22050,22050,22050,22050,318
20230904,120500,2314255100,22100,22100,22100,22100,79
20230904,120400,2312509200,22100,22050,22100,22000,64
20230904,120300,2311098200,22050,22050,22100,22050,228
20230904,120200,2306070450,22100,22050,22100,22050,101
20230904,120100,2303842850,22050,22100,22100,22050,198
20230904,120000,2299475350,22100,22050,22100,22050,132
20230904,115900,2296564400,22050,22100,22100,22050,31
20230904,115800,2295879700,22100,22050,22100,22050,45
20230904,115700,2294885800,22050,22100,22100,22050,127
20230904,115600,2292082750,22100,22050,22100,22050,15
20230904,115500,2291751500,22100,22100,22100,22050,105
20230904,115400,2289432450,22100,22100,22100,22050,127
20230904,115300,2286631600,22100,22100,22100,22100,111
20230904,115200,2284178500,22050,22100,22100,22050,41
20230904,115100,2283273300,22100,22000,22100,22000,205
20230904,115000,2278755050,22050,22050,22050,22000,316
20230904,114900,2271795000,22100,22050,22100,22050,39
20230904,114800,2270933450,22100,22050,22100,22000,274
20230904,114700,2264895400,22050,22050,22050,22050,18
20230904,114600,2264498500,22050,22000,22050,22000,62
20230904,114500,2263132900,22050,22100,22100,22000,1204
20230904,114400,2236596000,22100,22150,22150,22100,269
20230904,114300,2230650200,22150,22150,22200,22150,207
20230904,114200,2226062550,22150,22150,22150,22100,129
20230904,114100,2223208950,22150,22150,22150,22150,111
20230904,114000,2220750300,22150,22100,22150,22100,82
20230904,113900,2218936150,22100,22150,22150,22100,902
20230904,113800,2199000950,22150,22100,22200,22100,293
20230904,113700,2192515250,22100,22100,22100,22100,73
20230904,113600,2190901950,22100,22100,22150,22050,677
20230904,113500,2175946450,22100,22100,22100,22100,3
20230904,113400,2175880150,22100,22150,22200,22000,5056
20230904,113300,2064321050,22200,22150,22200,22150,119
20230904,113200,2061685150,22200,22200,22200,22200,19
20230904,113100,2061263350,22200,22200,22250,22200,397
20230904,113000,2052448000,22200,22200,22200,22200,118
20230904,112900,2049828400,22250,22200,22250,22200,70
20230904,112800,2048273850,22200,22200,22200,22200,263
20230904,112700,2042435250,22150,22300,22300,22100,1012
20230904,112600,2019994750,22300,22300,22300,22300,0
20230904,112500,2019994750,22300,22300,22300,22250,35
20230904,112400,2019214300,22300,22250,22300,22250,125
20230904,112300,2016432700,22300,22300,22300,22300,19
20230904,112200,2016009000,22300,22300,22300,22300,33
20230904,112100,2015273100,22300,22350,22350,22300,783
20230904,112000,1997811200,22350,22350,22350,22350,7
20230904,111900,1997654750,22350,22350,22350,22350,42
20230904,111800,1996716050,22350,22400,22400,22350,149
20230904,111700,1993383900,22450,22450,22450,22400,534
20230904,111600,1981420700,22500,22450,22500,22450,60
20230904,111500,1980072650,22400,22450,22450,22400,128
20230904,111400,1977203450,22450,22500,22500,22450,51
20230904,111300,1976057950,22500,22450,22500,22450,73
20230904,111200,1974416750,22400,22450,22450,22400,124
20230904,111100,1971636850,22500,22450,22500,22450,398
20230904,111000,1962700850,22450,22450,22500,22450,122
20230904,110900,1959960350,22400,22400,22400,22400,72
20230904,110800,1958347550,22450,22450,22450,22450,88
20230904,110700,1956371950,22450,22450,22450,22450,39
20230904,110600,1955496400,22400,22400,22400,22400,72
20230904,110500,1953883600,22450,22450,22450,22450,3928
20230904,110400,1865700000,22400,22550,22550,22400,1233
20230904,110300,1838018650,22500,22550,22550,22500,599
20230904,110200,1824520900,22600,22650,22650,22600,242
20230904,110100,1819051150,22650,22750,22750,22650,443
20230904,110000,1808998000,22750,22750,22750,22700,118
20230904,105900,1806317100,22750,22750,22800,22750,288
20230904,105800,1799762850,22750,22800,22800,22700,783
20230904,105700,1781945050,22750,22700,22750,22700,925
20230904,105600,1760906400,22750,22750,22750,22650,704
20230904,105500,1744921950,22750,22750,22750,22700,547
20230904,105400,1732487700,22750,22700,22750,22650,312
20230904,105300,1725398550,22750,22650,22750,22650,1189
20230904,105200,1698423200,22650,22650,22650,22650,312
20230904,105100,1691356400,22650,22600,22650,22600,386
20230904,105000,1682630600,22650,22600,22650,22600,13
20230904,104900,1682336250,22650,22650,22650,22650,46
20230904,104800,1681294350,22600,22600,22600,22600,528
20230904,104700,1669361550,22650,22650,22650,22600,34
20230904,104600,1668591650,22650,22600,22650,22600,232
20230904,104500,1663344600,22600,22650,22650,22600,110
20230904,104400,1660858550,22650,22550,22650,22550,801
20230904,104300,1642756650,22550,22450,22550,22450,886
20230904,104200,1622816450,22400,22450,22450,22350,154
20230904,104100,1619366900,22450,22450,22500,22450,251
20230904,104000,1613720000,22400,22450,22450,22400,61
20230904,103900,1612351050,22350,22350,22400,22350,107
20230904,103800,1609959250,22400,22400,22400,22400,11
20230904,103700,1609712850,22400,22400,22400,22400,76
20230904,103600,1608010450,22350,22400,22450,22350,113
20230904,103500,1605479700,22450,22450,22450,22400,484
20230904,103400,1594614150,22400,22400,22450,22400,57
20230904,103300,1593337100,22350,22400,22400,22350,218
20230904,103200,1588454600,22450,22450,22450,22450,180
20230904,103100,1584413600,22450,22400,22450,22400,53
20230904,103000,1583224450,22400,22400,22450,22400,179
20230904,102900,1579213200,22450,22450,22450,22400,240
20230904,102800,1573833950,22400,22450,22450,22400,40
20230904,102700,1572936000,22400,22400,22450,22400,438
20230904,102600,1563124450,22400,22450,22450,22400,12
20230904,102500,1562855100,22450,22500,22500,22450,360
20230904,102400,1554771750,22500,22400,22500,22400,267
20230904,102300,1548790400,22400,22400,22400,22400,18
20230904,102200,1548387200,22350,22300,22350,22300,208
20230904,102100,1543738450,22250,22300,22300,22250,106
20230904,102000,1541376300,22350,22350,22350,22350,18
20230904,101900,1540974000,22350,22300,22350,22300,22
20230904,101800,1540482350,22250,22250,22250,22250,106
20230904,101700,1538123850,22300,22250,22300,22250,36
20230904,101600,1537322300,22250,22350,22350,22250,613
20230904,101500,1523651950,22300,22400,22400,22300,393
20230904,101400,1514868150,22350,22350,22350,22350,556
20230904,101300,1502441550,22300,22300,22300,22300,162
20230904,101200,1498828950,22250,22300,22350,22250,211
20230904,101100,1494129700,22350,22250,22350,22250,604
20230904,101000,1480660800,22250,22250,22250,22250,80
20230904,100900,1478880800,22150,22200,22200,22150,116
20230904,100800,1476310950,22200,22200,22200,22200,17
20230904,100700,1475933550,22200,22100,22200,22100,3217
20230904,100600,1404662150,22050,22050,22050,22050,123
20230904,100500,1401950000,22100,22000,22100,22000,361
20230904,100400,1393984900,22000,22050,22050,22000,510
20230904,100300,1382763800,22000,22000,22000,22000,196
20230904,100200,1378451800,22050,22050,22050,22050,166
20230904,100100,1374791500,22100,22000,22100,22000,74
20230904,100000,1373162250,22000,22000,22000,21900,1898
20230904,095900,1331488150,22000,22000,22000,22000,331
20230904,095800,1324206150,22000,22050,22050,21950,371
20230904,095700,1316047250,22000,22000,22000,21950,1249
20230904,095600,1288577800,22050,22050,22050,22000,264
20230904,095500,1282760100,22050,22100,22100,22050,179
20230904,095400,1278809800,22050,22050,22100,22050,349
20230904,095300,1271113350,22050,22100,22100,22050,551
20230904,095200,1258945100,22050,22050,22050,22000,354
20230904,095100,1251146000,22050,22000,22050,22000,368
20230904,095000,1243043350,22050,22050,22050,22000,651
20230904,094900,1228702350,22100,22200,22200,22000,11931
20230904,094800,965321750,22200,22300,22300,22200,1117
20230904,094700,940444450,22300,22350,22350,22300,181
20230904,094600,936407150,22350,22300,22350,22300,307
20230904,094500,929557900,22300,22300,22300,22300,209
20230904,094400,924897200,22300,22300,22350,22300,302
20230904,094300,918160150,22350,22350,22350,22300,189
20230904,094200,913943400,22350,22350,22350,22300,373
20230904,094100,905616200,22350,22350,22350,22350,536
20230904,094000,893636600,22350,22300,22350,22300,798
20230904,093900,875832100,22300,22250,22300,22250,1029
20230904,093800,852894600,22250,22250,22300,22250,420
20230904,093700,843549500,22250,22300,22300,22250,1363
20230904,093600,813222700,22300,22250,22300,22200,699
20230904,093500,797673350,22200,22250,22250,22200,179
20230904,093400,793696150,22250,22200,22250,22200,413
20230904,093300,784510600,22150,22150,22250,22150,319
20230904,093200,777439700,22150,22250,22300,22150,2217
20230904,093100,728242150,22250,22350,22350,22250,610
20230904,093000,714647900,22400,22350,22400,22350,398
20230904,092900,705746200,22350,22350,22350,22350,238
20230904,092800,700426900,22350,22350,22400,22350,269
20230904,092700,694413000,22350,22350,22400,22350,261
20230904,092600,688579200,22400,22350,22400,22350,56
20230904,092500,687324950,22350,22400,22400,22350,375
20230904,092400,678938200,22450,22300,22450,22300,189
20230904,092300,674711700,22350,22300,22400,22250,1299
20230904,092200,645663900,22300,22300,22350,22300,620
20230904,092100,631837650,22300,22300,22350,22300,737
20230904,092000,615401800,22400,22300,22400,22300,282
20230904,091900,609109150,22300,22350,22350,22300,289
20230904,091800,602651300,22350,22250,22350,22150,957
20230904,091700,581368750,22250,22300,22300,22250,390
20230904,091600,572683550,22300,22300,22300,22300,1482
20230904,091500,539634950,22300,22500,22500,22300,937
20230904,091400,518674150,22500,22450,22500,22400,206
20230904,091300,514054500,22450,22400,22500,22400,706
20230904,091200,498207400,22400,22300,22500,22200,686
20230904,091100,482845500,22250,22350,22350,22250,474
20230904,091000,472273250,22350,22250,22450,22250,1135
20230904,090900,446906300,22300,22250,22300,22100,1071
20230904,090800,423152700,22250,22200,22300,22100,397
20230904,090700,414345300,22200,22200,22300,22150,670
20230904,090600,399472700,22200,22300,22400,22200,551
20230904,090500,387185650,22300,22300,22450,22300,438
20230904,090400,377416600,22300,22350,22550,22200,807
20230904,090300,359322700,22300,22250,22300,22200,1997
20230904,090200,314847200,22150,22300,22350,22000,7608
20230904,090100,146191850,22300,22550,22750,22300,1726
20230904,090000,107406450,22500,22450,22850,22250,4777