KissMeData/300080/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203800,2048218200,33000,33000,33000,33000,1227
20230906,203700,2048218200,33000,33000,33000,33000,0
20230906,203600,2048218200,33000,33000,33000,33000,0
20230906,203500,2048218200,33000,33000,33000,33000,0
20230906,203400,2048218200,33000,33000,33000,33000,0
20230906,203300,2048218200,33000,33000,33000,33000,0
20230906,203200,2048218200,33000,33000,33000,33000,0
20230906,203100,2048218200,33000,33000,33000,33000,0
20230906,203000,2048218200,33000,33000,33000,33000,0
20230906,202900,2048218200,33000,33000,33000,33000,0
20230906,202800,2048218200,33000,33000,33000,33000,0
20230906,202700,2048218200,33000,33000,33000,33000,0
20230906,202600,2048218200,33000,33000,33000,33000,0
20230906,202500,2048218200,33000,33000,33000,33000,0
20230906,202400,2048218200,33000,33000,33000,33000,0
20230906,202300,2048218200,33000,33000,33000,33000,0
20230906,202200,2048218200,33000,33000,33000,33000,0
20230906,202100,2048218200,33000,33000,33000,33000,0
20230906,202000,2048218200,33000,33000,33000,33000,0
20230906,201900,2048218200,33000,33000,33000,33000,0
20230906,201800,2048218200,33000,33000,33000,33000,0
20230906,201700,2048218200,33000,33000,33000,33000,0
20230906,201600,2048218200,33000,33000,33000,33000,0
20230906,201500,2048218200,33000,33000,33000,33000,0
20230906,201400,2048218200,33000,33000,33000,33000,0
20230906,201300,2048218200,33000,33000,33000,33000,0
20230906,201200,2048218200,33000,33000,33000,33000,0
20230906,201100,2048218200,33000,33000,33000,33000,0
20230906,201000,2048218200,33000,33000,33000,33000,0
20230906,200900,2048218200,33000,33000,33000,33000,0
20230906,200800,2048218200,33000,33000,33000,33000,1227
20230906,200700,2048218200,33000,33000,33000,33000,0
20230906,200600,2048218200,33000,33000,33000,33000,0
20230906,200500,2048218200,33000,33000,33000,33000,0
20230906,200400,2048218200,33000,33000,33000,33000,0
20230906,200300,2048218200,33000,33000,33000,33000,0
20230906,200200,2048218200,33000,33000,33000,33000,0
20230906,200100,2048218200,33000,33000,33000,33000,0
20230906,200000,2048218200,33000,33000,33000,33000,0
20230906,195900,2048218200,33000,33000,33000,33000,0
20230906,195800,2048218200,33000,33000,33000,33000,0
20230906,195700,2048218200,33000,33000,33000,33000,0
20230906,195600,2048218200,33000,33000,33000,33000,0
20230906,195500,2048218200,33000,33000,33000,33000,0
20230906,195400,2048218200,33000,33000,33000,33000,0
20230906,195300,2048218200,33000,33000,33000,33000,0
20230906,195200,2048218200,33000,33000,33000,33000,0
20230906,195100,2048218200,33000,33000,33000,33000,0
20230906,195000,2048218200,33000,33000,33000,33000,0
20230906,194900,2048218200,33000,33000,33000,33000,0
20230906,194800,2048218200,33000,33000,33000,33000,0
20230906,194700,2048218200,33000,33000,33000,33000,0
20230906,194600,2048218200,33000,33000,33000,33000,0
20230906,194500,2048218200,33000,33000,33000,33000,0
20230906,194400,2048218200,33000,33000,33000,33000,0
20230906,194300,2048218200,33000,33000,33000,33000,0
20230906,194200,2048218200,33000,33000,33000,33000,0
20230906,194100,2048218200,33000,33000,33000,33000,0
20230906,194000,2048218200,33000,33000,33000,33000,0
20230906,193900,2048218200,33000,33000,33000,33000,0
20230906,193800,2048218200,33000,33000,33000,33000,1227
20230906,193700,2048218200,33000,33000,33000,33000,0
20230906,193600,2048218200,33000,33000,33000,33000,0
20230906,193500,2048218200,33000,33000,33000,33000,0
20230906,193400,2048218200,33000,33000,33000,33000,0
20230906,193300,2048218200,33000,33000,33000,33000,0
20230906,193200,2048218200,33000,33000,33000,33000,0
20230906,193100,2048218200,33000,33000,33000,33000,0
20230906,193000,2048218200,33000,33000,33000,33000,0
20230906,192900,2048218200,33000,33000,33000,33000,0
20230906,192800,2048218200,33000,33000,33000,33000,0
20230906,192700,2048218200,33000,33000,33000,33000,0
20230906,192600,2048218200,33000,33000,33000,33000,0
20230906,192500,2048218200,33000,33000,33000,33000,0
20230906,192400,2048218200,33000,33000,33000,33000,0
20230906,192300,2048218200,33000,33000,33000,33000,0
20230906,192200,2048218200,33000,33000,33000,33000,0
20230906,192100,2048218200,33000,33000,33000,33000,0
20230906,192000,2048218200,33000,33000,33000,33000,0
20230906,191900,2048218200,33000,33000,33000,33000,0
20230906,191800,2048218200,33000,33000,33000,33000,0
20230906,191700,2048218200,33000,33000,33000,33000,0
20230906,191600,2048218200,33000,33000,33000,33000,0
20230906,191500,2048218200,33000,33000,33000,33000,0
20230906,191400,2048218200,33000,33000,33000,33000,0
20230906,191300,2048218200,33000,33000,33000,33000,0
20230906,191200,2048218200,33000,33000,33000,33000,0
20230906,191100,2048218200,33000,33000,33000,33000,0
20230906,191000,2048218200,33000,33000,33000,33000,0
20230906,190900,2048218200,33000,33000,33000,33000,0
20230906,190800,2048218200,33000,33000,33000,33000,1227
20230906,190700,2048218200,33000,33000,33000,33000,0
20230906,190600,2048218200,33000,33000,33000,33000,0
20230906,190500,2048218200,33000,33000,33000,33000,0
20230906,190400,2048218200,33000,33000,33000,33000,0
20230906,190300,2048218200,33000,33000,33000,33000,0
20230906,190200,2048218200,33000,33000,33000,33000,0
20230906,190100,2048218200,33000,33000,33000,33000,0
20230906,190000,2048218200,33000,33000,33000,33000,0
20230906,185900,2048218200,33000,33000,33000,33000,0
20230906,185800,2048218200,33000,33000,33000,33000,0
20230906,185700,2048218200,33000,33000,33000,33000,0
20230906,185600,2048218200,33000,33000,33000,33000,0
20230906,185500,2048218200,33000,33000,33000,33000,0
20230906,185400,2048218200,33000,33000,33000,33000,0
20230906,185300,2048218200,33000,33000,33000,33000,0
20230906,185200,2048218200,33000,33000,33000,33000,0
20230906,185100,2048218200,33000,33000,33000,33000,0
20230906,185000,2048218200,33000,33000,33000,33000,0
20230906,184900,2048218200,33000,33000,33000,33000,0
20230906,184800,2048218200,33000,33000,33000,33000,0
20230906,184700,2048218200,33000,33000,33000,33000,0
20230906,184600,2048218200,33000,33000,33000,33000,0
20230906,184500,2048218200,33000,33000,33000,33000,0
20230906,184400,2048218200,33000,33000,33000,33000,0
20230906,184300,2048218200,33000,33000,33000,33000,0
20230906,184200,2048218200,33000,33000,33000,33000,0
20230906,184100,2048218200,33000,33000,33000,33000,0
20230906,184000,2048218200,33000,33000,33000,33000,0
20230906,183900,2048218200,33000,33000,33000,33000,0
20230906,183800,2048218200,33000,33000,33000,33000,1227
20230906,183700,2048218200,33000,33000,33000,33000,0
20230906,183600,2048218200,33000,33000,33000,33000,0
20230906,183500,2048218200,33000,33000,33000,33000,0
20230906,183400,2048218200,33000,33000,33000,33000,0
20230906,183300,2048218200,33000,33000,33000,33000,0
20230906,183200,2048218200,33000,33000,33000,33000,0
20230906,183100,2048218200,33000,33000,33000,33000,0
20230906,183000,2048218200,33000,33000,33000,33000,0
20230906,182900,2048218200,33000,33000,33000,33000,0
20230906,182800,2048218200,33000,33000,33000,33000,0
20230906,182700,2048218200,33000,33000,33000,33000,0
20230906,182600,2048218200,33000,33000,33000,33000,0
20230906,182500,2048218200,33000,33000,33000,33000,0
20230906,182400,2048218200,33000,33000,33000,33000,0
20230906,182300,2048218200,33000,33000,33000,33000,0
20230906,182200,2048218200,33000,33000,33000,33000,0
20230906,182100,2048218200,33000,33000,33000,33000,0
20230906,182000,2048218200,33000,33000,33000,33000,0
20230906,181900,2048218200,33000,33000,33000,33000,0
20230906,181800,2048218200,33000,33000,33000,33000,0
20230906,181700,2048218200,33000,33000,33000,33000,0
20230906,181600,2048218200,33000,33000,33000,33000,0
20230906,181500,2048218200,33000,33000,33000,33000,0
20230906,181400,2048218200,33000,33000,33000,33000,0
20230906,181300,2048218200,33000,33000,33000,33000,0
20230906,181200,2048218200,33000,33000,33000,33000,0
20230906,181100,2048218200,33000,33000,33000,33000,0
20230906,181000,2048218200,33000,33000,33000,33000,0
20230906,180900,2048218200,33000,33000,33000,33000,0
20230906,180800,2048218200,33000,33000,33000,33000,1227
20230906,180700,2048218200,33000,33000,33000,33000,0
20230906,180600,2048218200,33000,33000,33000,33000,0
20230906,180500,2048218200,33000,33000,33000,33000,0
20230906,180400,2048218200,33000,33000,33000,33000,0
20230906,180300,2048218200,33000,33000,33000,33000,0
20230906,180200,2048218200,33000,33000,33000,33000,0
20230906,180100,2048218200,33000,33000,33000,33000,0
20230906,180000,2048218200,33000,33000,33000,33000,0
20230906,175900,2048218200,33000,33000,33000,33000,0
20230906,175800,2048218200,33000,33000,33000,33000,0
20230906,175700,2048218200,33000,33000,33000,33000,0
20230906,175600,2048218200,33000,33000,33000,33000,0
20230906,175500,2048218200,33000,33000,33000,33000,0
20230906,175400,2048218200,33000,33000,33000,33000,0
20230906,175300,2048218200,33000,33000,33000,33000,0
20230906,175200,2048218200,33000,33000,33000,33000,0
20230906,175100,2048218200,33000,33000,33000,33000,0
20230906,175000,2048218200,33000,33000,33000,33000,0
20230906,174900,2048218200,33000,33000,33000,33000,0
20230906,174800,2048218200,33000,33000,33000,33000,0
20230906,174700,2048218200,33000,33000,33000,33000,0
20230906,174600,2048218200,33000,33000,33000,33000,0
20230906,174500,2048218200,33000,33000,33000,33000,0
20230906,174400,2048218200,33000,33000,33000,33000,0
20230906,174300,2048218200,33000,33000,33000,33000,0
20230906,174200,2048218200,33000,33000,33000,33000,0
20230906,174100,2048218200,33000,33000,33000,33000,0
20230906,174000,2048218200,33000,33000,33000,33000,0
20230906,173900,2048218200,33000,33000,33000,33000,0
20230906,173800,2048218200,33000,33000,33000,33000,1227
20230906,173700,2048218200,33000,33000,33000,33000,0
20230906,173600,2048218200,33000,33000,33000,33000,0
20230906,173500,2048218200,33000,33000,33000,33000,0
20230906,173400,2048218200,33000,33000,33000,33000,0
20230906,173300,2048218200,33000,33000,33000,33000,0
20230906,173200,2048218200,33000,33000,33000,33000,0
20230906,173100,2048218200,33000,33000,33000,33000,0
20230906,173000,2048218200,33000,33000,33000,33000,0
20230906,172900,2048218200,33000,33000,33000,33000,0
20230906,172800,2048218200,33000,33000,33000,33000,0
20230906,172700,2048218200,33000,33000,33000,33000,0
20230906,172600,2048218200,33000,33000,33000,33000,0
20230906,172500,2048218200,33000,33000,33000,33000,0
20230906,172400,2048218200,33000,33000,33000,33000,0
20230906,172300,2048218200,33000,33000,33000,33000,0
20230906,172200,2048218200,33000,33000,33000,33000,0
20230906,172100,2048218200,33000,33000,33000,33000,0
20230906,172000,2048218200,33000,33000,33000,33000,0
20230906,171900,2048218200,33000,33000,33000,33000,0
20230906,171800,2048218200,33000,33000,33000,33000,0
20230906,171700,2048218200,33000,33000,33000,33000,0
20230906,171600,2048218200,33000,33000,33000,33000,0
20230906,171500,2048218200,33000,33000,33000,33000,0
20230906,171400,2048218200,33000,33000,33000,33000,0
20230906,171300,2048218200,33000,33000,33000,33000,0
20230906,171200,2048218200,33000,33000,33000,33000,0
20230906,171100,2048218200,33000,33000,33000,33000,0
20230906,171000,2048218200,33000,33000,33000,33000,0
20230906,170900,2048218200,33000,33000,33000,33000,0
20230906,170800,2048218200,33000,33000,33000,33000,1227
20230906,170700,2048218200,33000,33000,33000,33000,0
20230906,170600,2048218200,33000,33000,33000,33000,0
20230906,170500,2048218200,33000,33000,33000,33000,0
20230906,170400,2048218200,33000,33000,33000,33000,0
20230906,170300,2048218200,33000,33000,33000,33000,0
20230906,170200,2048218200,33000,33000,33000,33000,0
20230906,170100,2048218200,33000,33000,33000,33000,0
20230906,170000,2048218200,33000,33000,33000,33000,0
20230906,165900,2048218200,33000,33000,33000,33000,0
20230906,165800,2048218200,33000,33000,33000,33000,0
20230906,165700,2048218200,33000,33000,33000,33000,0
20230906,165600,2048218200,33000,33000,33000,33000,0
20230906,165500,2048218200,33000,33000,33000,33000,0
20230906,165400,2048218200,33000,33000,33000,33000,0
20230906,165300,2048218200,33000,33000,33000,33000,0
20230906,165200,2048218200,33000,33000,33000,33000,0
20230906,165100,2048218200,33000,33000,33000,33000,0
20230906,165000,2048218200,33000,33000,33000,33000,0
20230906,164900,2048218200,33000,33000,33000,33000,0
20230906,164800,2048218200,33000,33000,33000,33000,0
20230906,164700,2048218200,33000,33000,33000,33000,0
20230906,164600,2048218200,33000,33000,33000,33000,0
20230906,164500,2048218200,33000,33000,33000,33000,0
20230906,164400,2048218200,33000,33000,33000,33000,0
20230906,164300,2048218200,33000,33000,33000,33000,0
20230906,164200,2048218200,33000,33000,33000,33000,0
20230906,164100,2048218200,33000,33000,33000,33000,0
20230906,164000,2048218200,33000,33000,33000,33000,0
20230906,163900,2048218200,33000,33000,33000,33000,0
20230906,163800,2048218200,33000,33000,33000,33000,1227
20230906,163700,2048218200,33000,33000,33000,33000,0
20230906,163600,2048218200,33000,33000,33000,33000,0
20230906,163500,2048218200,33000,33000,33000,33000,0
20230906,163400,2048218200,33000,33000,33000,33000,0
20230906,163300,2048218200,33000,33000,33000,33000,0
20230906,163200,2048218200,33000,33000,33000,33000,0
20230906,163100,2048218200,33000,33000,33000,33000,0
20230906,163000,2048218200,33000,33000,33000,33000,0
20230906,162900,2048218200,33000,33000,33000,33000,0
20230906,162800,2048218200,33000,33000,33000,33000,0
20230906,162700,2048218200,33000,33000,33000,33000,0
20230906,162600,2048218200,33000,33000,33000,33000,0
20230906,162500,2048218200,33000,33000,33000,33000,0
20230906,162400,2048218200,33000,33000,33000,33000,0
20230906,162300,2048218200,33000,33000,33000,33000,0
20230906,162200,2048218200,33000,33000,33000,33000,0
20230906,162100,2048218200,33000,33000,33000,33000,0
20230906,162000,2048218200,33000,33000,33000,33000,0
20230906,161900,2048218200,33000,33000,33000,33000,0
20230906,161800,2048218200,33000,33000,33000,33000,0
20230906,161700,2048218200,33000,33000,33000,33000,0
20230906,161600,2048218200,33000,33000,33000,33000,0
20230906,161500,2048218200,33000,33000,33000,33000,0
20230906,161400,2048218200,33000,33000,33000,33000,0
20230906,161300,2048218200,33000,33000,33000,33000,0
20230906,161200,2048218200,33000,33000,33000,33000,0
20230906,161100,2048218200,33000,33000,33000,33000,0
20230906,161000,2048218200,33000,33000,33000,33000,0
20230906,160900,2048218200,33000,33000,33000,33000,0
20230906,160800,2048218200,33000,33000,33000,33000,1227
20230906,160700,2048218200,33000,33000,33000,33000,0
20230906,160600,2048218200,33000,33000,33000,33000,0
20230906,160500,2048218200,33000,33000,33000,33000,0
20230906,160400,2048218200,33000,33000,33000,33000,0
20230906,160300,2048218200,33000,33000,33000,33000,0
20230906,160200,2048218200,33000,33000,33000,33000,0
20230906,160100,2048218200,33000,33000,33000,33000,0
20230906,160000,2048218200,33000,33000,33000,33000,0
20230906,155900,2048218200,33000,33000,33000,33000,0
20230906,155800,2048218200,33000,33000,33000,33000,0
20230906,155700,2048218200,33000,33000,33000,33000,0
20230906,155600,2048218200,33000,33000,33000,33000,0
20230906,155500,2048218200,33000,33000,33000,33000,0
20230906,155400,2048218200,33000,33000,33000,33000,0
20230906,155300,2048218200,33000,33000,33000,33000,0
20230906,155200,2048218200,33000,33000,33000,33000,0
20230906,155100,2048218200,33000,33000,33000,33000,0
20230906,155000,2048218200,33000,33000,33000,33000,0
20230906,154900,2048218200,33000,33000,33000,33000,0
20230906,154800,2048218200,33000,33000,33000,33000,0
20230906,154700,2048218200,33000,33000,33000,33000,0
20230906,154600,2048218200,33000,33000,33000,33000,0
20230906,154500,2048218200,33000,33000,33000,33000,0
20230906,154400,2048218200,33000,33000,33000,33000,0
20230906,154300,2048218200,33000,33000,33000,33000,0
20230906,154200,2048218200,33000,33000,33000,33000,0
20230906,154100,2048218200,33000,33000,33000,33000,0
20230906,154000,2048218200,33000,33000,33000,33000,0
20230906,153900,2048218200,33000,33000,33000,33000,0
20230906,153800,2048218200,33000,33000,33000,33000,1227
20230906,153700,2048218200,33000,33000,33000,33000,0
20230906,153600,2048218200,33000,33000,33000,33000,0
20230906,153500,2048218200,33000,33000,33000,33000,0
20230906,153400,2048218200,33000,33000,33000,33000,0
20230906,153300,2048218200,33000,33000,33000,33000,0
20230906,153200,2048218200,33000,33000,33000,33000,0
20230906,153100,2048218200,33000,33000,33000,33000,0
20230906,153000,2048218200,33000,33000,33000,33000,1227
20230906,152900,2007727200,33000,33000,33000,33000,0
20230906,152800,2007727200,33000,33000,33000,33000,0
20230906,152700,2007727200,33000,33000,33000,33000,0
20230906,152600,2007727200,33000,33000,33000,33000,0
20230906,152500,2007727200,33000,33000,33000,33000,0
20230906,152400,2007727200,33000,33000,33000,33000,0
20230906,152300,2007727200,33000,33000,33000,33000,0
20230906,152200,2007727200,33000,33000,33000,33000,0
20230906,152100,2007727200,33000,33000,33000,33000,0
20230906,152000,2007727200,33000,33000,33000,33000,0
20230906,151900,2007727200,33000,33200,33200,32950,3932
20230906,151800,1877889150,33250,33250,33250,33250,0
20230906,151700,1877889150,33250,33200,33250,33200,141
20230906,151600,1873201400,33200,33200,33200,33200,75
20230906,151500,1870711400,33250,33200,33250,33200,32
20230906,151400,1869648400,33200,33200,33200,33200,30
20230906,151300,1868652400,33200,33150,33200,33150,90
20230906,151200,1865664850,33200,33100,33200,33100,11
20230906,151100,1865300150,33100,33100,33200,33100,108
20230906,151000,1861720350,33100,33100,33100,33100,284
20230906,150900,1852319950,33100,33100,33100,33100,34
20230906,150800,1851194550,33100,33100,33100,33100,392
20230906,150700,1838219350,33100,33100,33150,33100,161
20230906,150600,1832883650,33100,33200,33200,33100,317
20230906,150500,1822370500,33200,33200,33200,33200,15
20230906,150400,1821872500,33250,33250,33250,33250,1
20230906,150300,1821839250,33200,33200,33200,33200,6
20230906,150200,1821640050,33300,33200,33300,33200,161
20230906,150100,1816287250,33250,33200,33250,33200,149
20230906,150000,1811340400,33100,33100,33150,33100,350
20230906,145900,1799754650,33100,33150,33150,33100,11
20230906,145800,1799390050,33200,33200,33200,33150,223
20230906,145700,1791991450,33200,33200,33200,33200,204
20230906,145600,1785218650,33200,33250,33250,33200,238
20230906,145500,1777305200,33250,33250,33250,33250,414
20230906,145400,1763539700,33250,33250,33250,33250,382
20230906,145300,1750838200,33250,33300,33300,33250,1057
20230906,145200,1715640150,33350,33300,33350,33300,362
20230906,145100,1703582500,33300,33300,33350,33300,415
20230906,145000,1689761650,33350,33400,33400,33350,1186
20230906,144900,1650166550,33400,33400,33400,33400,271
20230906,144800,1641115150,33450,33400,33450,33400,63
20230906,144700,1639010850,33400,33400,33400,33400,0
20230906,144600,1639010850,33400,33400,33400,33400,1
20230906,144500,1638977450,33400,33450,33450,33400,1474
20230906,144400,1589725400,33500,33500,33500,33500,24
20230906,144300,1588921400,33500,33600,33600,33500,8
20230906,144200,1588653250,33500,33500,33500,33500,253
20230906,144100,1580177750,33500,33450,33500,33450,6
20230906,144000,1579976800,33450,33450,33450,33450,36
20230906,143900,1578772600,33450,33500,33500,33450,11
20230906,143800,1578404200,33500,33550,33550,33500,190
20230906,143700,1572039150,33550,33500,33550,33500,223
20230906,143600,1564568100,33450,33450,33450,33450,8
20230906,143500,1564300500,33450,33450,33450,33450,152
20230906,143400,1559216100,33400,33400,33400,33400,82
20230906,143300,1556477300,33400,33400,33400,33400,15
20230906,143200,1555976300,33400,33400,33400,33400,109
20230906,143100,1552335700,33400,33400,33400,33400,16
20230906,143000,1551801300,33450,33450,33450,33450,7
20230906,142900,1551567150,33450,33450,33450,33450,174
20230906,142800,1545746850,33400,33450,33450,33400,12
20230906,142700,1545345500,33400,33450,33450,33400,7
20230906,142600,1545111400,33400,33450,33450,33400,40
20230906,142500,1543773450,33450,33450,33450,33450,16
20230906,142400,1543238250,33450,33450,33450,33450,61
20230906,142300,1541197800,33400,33500,33500,33400,200
20230906,142200,1534503750,33500,33500,33500,33500,3
20230906,142100,1534403250,33550,33550,33600,33550,17
20230906,142000,1533832850,33600,33550,33600,33550,15
20230906,141900,1533329050,33550,33600,33600,33550,131
20230906,141800,1528928000,33600,33550,33600,33550,12
20230906,141700,1528525100,33550,33600,33600,33550,134
20230906,141600,1524028250,33600,33600,33600,33600,42
20230906,141500,1522617050,33650,33800,33800,33650,610
20230906,141400,1502008350,33800,33500,33800,33500,2144
20230906,141300,1429786150,33550,33500,33550,33500,124
20230906,141200,1425631400,33500,33500,33500,33500,1
20230906,141100,1425597900,33500,33500,33500,33500,1
20230906,141000,1425564400,33550,33550,33550,33550,21
20230906,140900,1424859850,33500,33500,33500,33500,104
20230906,140800,1421375850,33500,33500,33550,33500,90
20230906,140700,1418358350,33500,33500,33500,33500,0
20230906,140600,1418358350,33500,33550,33550,33500,2
20230906,140500,1418291300,33500,33550,33550,33500,252
20230906,140400,1409849250,33550,33500,33550,33500,123
20230906,140300,1405722650,33500,33500,33500,33500,130
20230906,140200,1401367650,33500,33500,33500,33500,232
20230906,140100,1393595650,33500,33500,33500,33500,1
20230906,140000,1393562150,33550,33600,33600,33550,171
20230906,135900,1387817250,33600,33600,33650,33600,22
20230906,135800,1387078000,33600,33700,33700,33550,1298
20230906,135700,1343337250,33700,33250,33700,33250,2201
20230906,135600,1269404450,33250,33250,33250,33250,22
20230906,135500,1268672950,33250,33250,33250,33200,68
20230906,135400,1266412000,33250,33300,33300,33250,143
20230906,135300,1261653250,33300,33300,33350,33300,122
20230906,135200,1257589700,33250,33250,33250,33250,2
20230906,135100,1257523200,33250,33300,33300,33250,43
20230906,135000,1256091400,33350,33300,33350,33300,103
20230906,134900,1252661450,33300,33300,33300,33300,2
20230906,134800,1252594850,33300,33350,33350,33300,203
20230906,134700,1245833400,33350,33350,33350,33350,2
20230906,134600,1245766700,33350,33350,33350,33350,2
20230906,134500,1245700000,33400,33400,33400,33350,64
20230906,134400,1243562500,33400,33500,33500,33400,26
20230906,134300,1242692400,33450,33450,33450,33450,1
20230906,134200,1242658950,33450,33450,33450,33450,3
20230906,134100,1242558600,33400,33450,33500,33400,349
20230906,134000,1230885950,33400,33350,33400,33350,128
20230906,133900,1226610800,33350,33350,33350,33350,11
20230906,133800,1226243950,33350,33350,33400,33350,54
20230906,133700,1224440550,33350,33350,33350,33350,3
20230906,133600,1224340500,33400,33350,33400,33350,19
20230906,133500,1223706800,33350,33400,33400,33350,74
20230906,133400,1221235350,33350,33350,33350,33350,2
20230906,133300,1221168650,33350,33350,33350,33350,12
20230906,133200,1220768450,33350,33250,33350,33250,355
20230906,133100,1208939550,33200,33200,33200,33200,3
20230906,133000,1208839950,33250,33250,33250,33250,2
20230906,132900,1208773450,33250,33250,33250,33250,4
20230906,132800,1208640450,33250,33250,33250,33250,5
20230906,132700,1208474200,33250,33200,33250,33200,55
20230906,132600,1206645650,33250,33200,33250,33200,3
20230906,132500,1206546000,33150,33300,33300,33150,363
20230906,132400,1194494050,33300,33300,33300,33300,3
20230906,132300,1194394150,33350,33300,33350,33300,68
20230906,132200,1192129700,33250,33250,33250,33200,125
20230906,132100,1187973600,33200,33200,33200,33200,77
20230906,132000,1185417200,33200,33300,33300,33200,142
20230906,131900,1180695650,33250,33300,33300,33250,22
20230906,131800,1179964050,33300,33350,33350,33300,27
20230906,131700,1179063700,33300,33250,33300,33250,73
20230906,131600,1176633000,33250,33250,33250,33200,101
20230906,131500,1173274800,33250,33200,33300,33200,189
20230906,131400,1166988700,33200,33200,33200,33200,45
20230906,131300,1165494700,33200,33200,33200,33200,2
20230906,131200,1165428300,33200,33250,33250,33200,29
20230906,131100,1164464350,33200,33200,33200,33200,4
20230906,131000,1164331550,33250,33200,33250,33200,5
20230906,130900,1164165350,33200,33200,33200,33200,1
20230906,130800,1164132150,33250,33250,33250,33250,361
20230906,130700,1152128900,33300,33300,33300,33300,169
20230906,130600,1146501200,33300,33300,33300,33300,2
20230906,130500,1146434600,33300,33300,33300,33300,0
20230906,130400,1146434600,33300,33300,33300,33300,0
20230906,130300,1146434600,33300,33300,33300,33300,0
20230906,130200,1146434600,33300,33250,33300,33250,59
20230906,130100,1144472650,33250,33250,33250,33250,0
20230906,130000,1144472650,33250,33250,33250,33250,20
20230906,125900,1143807650,33300,33300,33300,33300,0
20230906,125800,1143807650,33300,33300,33300,33300,0
20230906,125700,1143807650,33300,33300,33300,33300,0
20230906,125600,1143807650,33300,33300,33300,33300,0
20230906,125500,1143807650,33300,33300,33300,33300,2
20230906,125400,1143741050,33300,33250,33300,33250,53
20230906,125300,1141976300,33300,33250,33300,33250,7
20230906,125200,1141743500,33300,33300,33300,33300,89
20230906,125100,1138779800,33300,33300,33300,33300,61
20230906,125000,1136748500,33300,33350,33350,33300,8
20230906,124900,1136482000,33300,33300,33300,33300,0
20230906,124800,1136482000,33300,33300,33300,33300,5
20230906,124700,1136315500,33300,33300,33300,33300,0
20230906,124600,1136315500,33300,33300,33300,33300,42
20230906,124500,1134916900,33400,33400,33400,33400,0
20230906,124400,1134916900,33400,33400,33400,33400,0
20230906,124300,1134916900,33400,33400,33400,33400,1
20230906,124200,1134883500,33400,33300,33400,33300,4
20230906,124100,1134750200,33300,33300,33300,33300,4
20230906,124000,1134617000,33300,33300,33300,33300,0
20230906,123900,1134617000,33300,33300,33300,33300,4
20230906,123800,1134483800,33300,33350,33350,33300,60
20230906,123700,1132485550,33300,33350,33350,33300,9
20230906,123600,1132185600,33350,33350,33350,33350,10
20230906,123500,1131852100,33300,33300,33300,33300,0
20230906,123400,1131852100,33300,33300,33300,33300,22
20230906,123300,1131119500,33300,33300,33300,33300,0
20230906,123200,1131119500,33300,33300,33300,33300,0
20230906,123100,1131119500,33300,33300,33300,33300,0
20230906,123000,1131119500,33300,33300,33300,33300,10
20230906,122900,1130786500,33300,33300,33300,33300,35
20230906,122800,1129621000,33300,33300,33300,33300,99
20230906,122700,1126324300,33300,33300,33300,33300,27
20230906,122600,1125425200,33350,33350,33350,33350,2
20230906,122500,1125358500,33350,33350,33350,33350,1
20230906,122400,1125325150,33350,33300,33350,33300,366
20230906,122300,1113130900,33350,33350,33350,33350,63
20230906,122200,1111029850,33400,33400,33400,33400,0
20230906,122100,1111029850,33400,33400,33400,33400,30
20230906,122000,1110027850,33400,33400,33400,33400,3
20230906,121900,1109927650,33350,33400,33400,33350,145
20230906,121800,1105091850,33350,33350,33350,33350,1
20230906,121700,1105058500,33400,33400,33400,33400,0
20230906,121600,1105058500,33400,33400,33400,33400,0
20230906,121500,1105058500,33400,33400,33400,33400,244
20230906,121400,1096908900,33400,33450,33450,33400,255
20230906,121300,1088384150,33400,33400,33400,33400,3
20230906,121200,1088283950,33450,33450,33450,33450,90
20230906,121100,1085273450,33450,33450,33450,33450,2
20230906,121000,1085206550,33450,33450,33450,33450,2
20230906,120900,1085139650,33400,33400,33400,33400,6
20230906,120800,1084939250,33450,33450,33450,33450,0
20230906,120700,1084939250,33450,33450,33450,33450,20
20230906,120600,1084270250,33450,33500,33500,33450,39
20230906,120500,1082965400,33450,33450,33450,33450,0
20230906,120400,1082965400,33450,33450,33450,33450,0
20230906,120300,1082965400,33450,33450,33450,33450,1
20230906,120200,1082931950,33450,33450,33450,33450,103
20230906,120100,1079486600,33450,33450,33450,33450,0
20230906,120000,1079486600,33450,33450,33450,33450,1
20230906,115900,1079453150,33500,33550,33550,33500,153
20230906,115800,1074325150,33500,33550,33550,33500,2
20230906,115700,1074258100,33600,33600,33600,33600,1
20230906,115600,1074224500,33500,33500,33500,33500,1
20230906,115500,1074191000,33500,33500,33500,33500,0
20230906,115400,1074191000,33500,33500,33500,33500,0
20230906,115300,1074191000,33500,33500,33500,33500,49
20230906,115200,1072549500,33500,33500,33500,33500,265
20230906,115100,1063672000,33500,33500,33500,33500,149
20230906,115000,1058680500,33500,33500,33500,33500,16
20230906,114900,1058144500,33500,33500,33500,33500,41
20230906,114800,1056771000,33500,33500,33500,33500,10
20230906,114700,1056436000,33500,33500,33500,33500,59
20230906,114600,1054459500,33500,33500,33500,33500,0
20230906,114500,1054459500,33500,33500,33500,33500,0
20230906,114400,1054459500,33500,33500,33500,33500,282
20230906,114300,1045012500,33550,33550,33600,33550,210
20230906,114200,1037962850,33600,33550,33600,33550,25
20230906,114100,1037123350,33600,33600,33600,33600,4
20230906,114000,1036988950,33600,33600,33600,33600,166
20230906,113900,1031411350,33600,33650,33650,33600,185
20230906,113800,1025188850,33650,33650,33650,33650,1
20230906,113700,1025155200,33650,33650,33650,33650,512
20230906,113600,1007926400,33600,33600,33600,33600,141
20230906,113500,1003188800,33550,33550,33550,33550,88
20230906,113400,1000236400,33500,33500,33500,33500,126
20230906,113300,996015400,33500,33500,33500,33500,44
20230906,113200,994541400,33550,33550,33550,33550,0
20230906,113100,994541400,33550,33550,33550,33550,2
20230906,113000,994474300,33600,33600,33600,33600,290
20230906,112900,984730300,33550,33500,33550,33500,537
20230906,112800,966728150,33500,33500,33500,33500,0
20230906,112700,966728150,33500,33500,33500,33500,68
20230906,112600,964450150,33500,33500,33500,33500,2
20230906,112500,964383150,33500,33500,33500,33500,80
20230906,112400,961703150,33450,33400,33450,33400,93
20230906,112300,958593300,33400,33400,33400,33400,286
20230906,112200,949040900,33450,33450,33450,33450,0
20230906,112100,949040900,33450,33450,33450,33450,5
20230906,112000,948873650,33500,33500,33500,33500,0
20230906,111900,948873650,33500,33500,33500,33500,30
20230906,111800,947868650,33500,33500,33500,33500,132
20230906,111700,943446650,33400,33400,33400,33400,24
20230906,111600,942645050,33350,33500,33500,33350,122
20230906,111500,938567050,33550,33550,33550,33550,5
20230906,111400,938399300,33550,33550,33550,33550,67
20230906,111300,936151450,33500,33500,33500,33500,238
20230906,111200,928178450,33450,33450,33450,33450,1
20230906,111100,928145000,33350,33350,33350,33350,0
20230906,111000,928145000,33350,33550,33550,33350,915
20230906,110900,897499400,33550,33550,33550,33550,57
20230906,110800,895587050,33600,33600,33600,33600,1
20230906,110700,895553450,33600,33600,33600,33600,65
20230906,110600,893369450,33600,33500,33600,33500,57
20230906,110500,891458050,33500,33500,33600,33500,422
20230906,110400,877320950,33500,33550,33650,33500,496
20230906,110300,860698450,33600,33600,33650,33600,291
20230906,110200,850915350,33500,33550,33550,33500,38
20230906,110100,849641250,33600,33550,33600,33450,127
20230906,110000,845382400,33550,33400,33550,33400,102
20230906,105900,841969850,33400,33400,33400,33400,10
20230906,105800,841635850,33550,33600,33600,33500,38
20230906,105700,840362700,33550,33400,33550,33400,144
20230906,105600,835545450,33400,33350,33450,33350,14
20230906,105500,835077750,33350,33350,33350,33350,5
20230906,105400,834911000,33350,33350,33350,33350,0
20230906,105300,834911000,33350,33300,33350,33300,318
20230906,105200,824315050,33250,33250,33300,33250,36
20230906,105100,823118000,33300,33250,33300,33250,45
20230906,105000,821620250,33250,33250,33300,33250,218
20230906,104900,814364800,33250,33250,33250,33250,4
20230906,104800,814231800,33250,33250,33250,33250,0
20230906,104700,814231800,33250,33250,33250,33250,6
20230906,104600,814032300,33250,33250,33250,33250,97
20230906,104500,810807050,33300,33250,33300,33250,9
20230906,104400,810507450,33250,33250,33250,33250,152
20230906,104300,805453450,33250,33250,33250,33250,165
20230906,104200,799967200,33250,33250,33250,33250,9
20230906,104100,799667950,33250,33250,33250,33250,0
20230906,104000,799667950,33250,33250,33250,33250,10
20230906,103900,799335450,33250,33250,33250,33250,48
20230906,103800,797739450,33250,33250,33250,33250,0
20230906,103700,797739450,33250,33200,33250,33200,11
20230906,103600,797374200,33250,33250,33250,33250,16
20230906,103500,796842200,33250,33250,33250,33250,11
20230906,103400,796476450,33200,33200,33200,33200,0
20230906,103300,796476450,33200,33200,33200,33200,150
20230906,103200,791496450,33250,33200,33250,33200,21
20230906,103100,790798250,33300,33300,33300,33300,0
20230906,103000,790798250,33300,33250,33300,33250,51
20230906,102900,789102450,33200,33200,33250,33200,251
20230906,102800,780757100,33250,33250,33250,33250,0
20230906,102700,780757100,33250,33200,33250,33200,112
20230906,102600,777038100,33200,33200,33200,33200,0
20230906,102500,777038100,33200,33200,33200,33200,61
20230906,102400,775012900,33200,33250,33250,33200,118
20230906,102300,771090450,33250,33250,33250,33250,20
20230906,102200,770425450,33250,33250,33250,33250,0
20230906,102100,770425450,33250,33250,33250,33250,36
20230906,102000,769228450,33250,33300,33300,33250,124
20230906,101900,765104250,33300,33300,33300,33300,40
20230906,101800,763772250,33300,33300,33300,33300,78
20230906,101700,761174850,33300,33400,33400,33300,206
20230906,101600,754308050,33400,33400,33400,33400,330
20230906,101500,743286050,33400,33450,33450,33400,2
20230906,101400,743219200,33400,33400,33400,33400,103
20230906,101300,739779000,33400,33400,33400,33350,100
20230906,101200,736441800,33400,33400,33400,33400,179
20230906,101100,730463200,33400,33400,33400,33400,10
20230906,101000,730129200,33400,33400,33400,33400,16
20230906,100900,729594800,33350,33350,33350,33350,0
20230906,100800,729594800,33350,33350,33350,33350,20
20230906,100700,728927800,33300,33300,33300,33300,0
20230906,100600,728927800,33300,33300,33300,33300,104
20230906,100500,725464600,33300,33300,33300,33300,94
20230906,100400,722334400,33300,33300,33300,33300,263
20230906,100300,713576500,33300,33400,33400,33300,340
20230906,100200,702244300,33350,33400,33400,33350,562
20230906,100100,683497650,33350,33350,33350,33300,182
20230906,100000,677428300,33350,33300,33350,33300,187
20230906,095900,671200850,33350,33350,33350,33350,52
20230906,095800,669466650,33350,33300,33350,33300,140
20230906,095700,664803650,33300,33350,33350,33300,33
20230906,095600,663703600,33400,33350,33400,33350,155
20230906,095500,658531600,33400,33350,33400,33350,141
20230906,095400,653826300,33400,33400,33400,33400,39
20230906,095300,652523700,33400,33400,33400,33350,172
20230906,095200,646781450,33400,33400,33400,33400,6
20230906,095100,646581050,33400,33450,33450,33400,73
20230906,095000,644140200,33450,33500,33500,33450,41
20230906,094900,642768250,33500,33550,33550,33500,44
20230906,094800,641292750,33550,33500,33550,33350,21
20230906,094700,640589600,33350,33350,33350,33350,0
20230906,094600,640589600,33350,33550,33550,33350,777
20230906,094500,614600550,33600,33600,33600,33600,0
20230906,094400,614600550,33600,33600,33600,33550,149
20230906,094300,609601450,33550,33650,33650,33550,344
20230906,094200,598050600,33600,33750,33750,33600,289
20230906,094100,588303400,33750,33800,33950,33750,1048
20230906,094000,552813000,33800,33800,33800,33750,262
20230906,093900,543957900,33800,33750,33800,33700,606
20230906,093800,523492550,33750,33600,33800,33600,403
20230906,093700,509897250,33600,33500,33600,33500,266
20230906,093600,500971850,33500,33650,33750,33500,733
20230906,093500,476355500,33750,33700,33750,33700,646
20230906,093400,454585200,33700,33600,33800,33600,764
20230906,093300,428829450,33550,33400,33550,33400,705
20230906,093200,405221500,33350,33300,33350,33300,167
20230906,093100,399660350,33300,33200,33300,33200,147
20230906,093000,394779500,33200,33200,33200,33200,16
20230906,092900,394248300,33200,33250,33250,33200,41
20230906,092800,392886550,33300,33300,33300,33300,0
20230906,092700,392886550,33300,33300,33300,33300,1
20230906,092600,392853250,33300,33350,33350,33300,5
20230906,092500,392686550,33350,33350,33350,33350,31
20230906,092400,391652700,33200,33200,33200,33200,0
20230906,092300,391652700,33200,33300,33400,33200,200
20230906,092200,384996200,33150,33250,33250,33150,116
20230906,092100,381146650,33250,33250,33250,33250,0
20230906,092000,381146650,33250,33300,33300,33250,139
20230906,091900,376519450,33300,33100,33300,33100,1510
20230906,091800,326281550,33100,33100,33100,33100,4
20230906,091700,326149150,33100,32950,33100,32950,303
20230906,091600,316158350,32950,33050,33050,32900,520
20230906,091500,299005900,33050,33200,33200,33050,173
20230906,091400,293277450,33200,33050,33300,33050,902
20230906,091300,263332050,33000,32800,33000,32750,852
20230906,091200,235331700,32750,32800,32850,32600,1986
20230906,091100,170410750,32850,32900,32900,32850,156
20230906,091000,165285100,32900,33000,33000,32750,732
20230906,090900,141241950,32950,32950,32950,32950,1
20230906,090800,141209000,32900,32900,32900,32900,301
20230906,090700,131306100,32900,33000,33000,32900,301
20230906,090600,121403000,32900,32800,32950,32800,131
20230906,090500,117105050,32800,32950,32950,32800,652
20230906,090400,95694800,33000,33100,33100,33000,1358
20230906,090300,50863250,33100,33100,33150,33100,274
20230906,090200,41793800,33100,33100,33150,33000,407
20230906,090100,28337900,33100,33200,33250,33100,83
20230906,090000,25582950,33250,33500,33500,33250,766