KissMeData/028050/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190500,21447575300,32750,32750,32750,32750,68424
20230907,190400,21447575300,32750,32750,32750,32750,0
20230907,190300,21447575300,32750,32750,32750,32750,0
20230907,190200,21447575300,32750,32750,32750,32750,0
20230907,190100,21447575300,32750,32750,32750,32750,0
20230907,190000,21447575300,32750,32750,32750,32750,0
20230907,185900,21447575300,32750,32750,32750,32750,0
20230907,185800,21447575300,32750,32750,32750,32750,0
20230907,185700,21447575300,32750,32750,32750,32750,0
20230907,185600,21447575300,32750,32750,32750,32750,0
20230907,185500,21447575300,32750,32750,32750,32750,0
20230907,185400,21447575300,32750,32750,32750,32750,0
20230907,185300,21447575300,32750,32750,32750,32750,0
20230907,185200,21447575300,32750,32750,32750,32750,0
20230907,185100,21447575300,32750,32750,32750,32750,0
20230907,185000,21447575300,32750,32750,32750,32750,0
20230907,184900,21447575300,32750,32750,32750,32750,0
20230907,184800,21447575300,32750,32750,32750,32750,0
20230907,184700,21447575300,32750,32750,32750,32750,0
20230907,184600,21447575300,32750,32750,32750,32750,0
20230907,184500,21447575300,32750,32750,32750,32750,0
20230907,184400,21447575300,32750,32750,32750,32750,0
20230907,184300,21447575300,32750,32750,32750,32750,0
20230907,184200,21447575300,32750,32750,32750,32750,0
20230907,184100,21447575300,32750,32750,32750,32750,0
20230907,184000,21447575300,32750,32750,32750,32750,0
20230907,183900,21447575300,32750,32750,32750,32750,0
20230907,183800,21447575300,32750,32750,32750,32750,0
20230907,183700,21447575300,32750,32750,32750,32750,0
20230907,183600,21447575300,32750,32750,32750,32750,0
20230907,183500,21447575300,32750,32750,32750,32750,68424
20230907,183400,21447575300,32750,32750,32750,32750,0
20230907,183300,21447575300,32750,32750,32750,32750,0
20230907,183200,21447575300,32750,32750,32750,32750,0
20230907,183100,21447575300,32750,32750,32750,32750,0
20230907,183000,21447575300,32750,32750,32750,32750,0
20230907,182900,21447575300,32750,32750,32750,32750,0
20230907,182800,21447575300,32750,32750,32750,32750,0
20230907,182700,21447575300,32750,32750,32750,32750,0
20230907,182600,21447575300,32750,32750,32750,32750,0
20230907,182500,21447575300,32750,32750,32750,32750,0
20230907,182400,21447575300,32750,32750,32750,32750,0
20230907,182300,21447575300,32750,32750,32750,32750,0
20230907,182200,21447575300,32750,32750,32750,32750,0
20230907,182100,21447575300,32750,32750,32750,32750,0
20230907,182000,21447575300,32750,32750,32750,32750,0
20230907,181900,21447575300,32750,32750,32750,32750,0
20230907,181800,21447575300,32750,32750,32750,32750,0
20230907,181700,21447575300,32750,32750,32750,32750,0
20230907,181600,21447575300,32750,32750,32750,32750,0
20230907,181500,21447575300,32750,32750,32750,32750,0
20230907,181400,21447575300,32750,32750,32750,32750,0
20230907,181300,21447575300,32750,32750,32750,32750,0
20230907,181200,21447575300,32750,32750,32750,32750,0
20230907,181100,21447575300,32750,32750,32750,32750,0
20230907,181000,21447575300,32750,32750,32750,32750,0
20230907,180900,21447575300,32750,32750,32750,32750,0
20230907,180800,21447575300,32750,32750,32750,32750,0
20230907,180700,21447575300,32750,32750,32750,32750,0
20230907,180600,21447575300,32750,32750,32750,32750,0
20230907,180500,21447575300,32750,32750,32750,32750,68424
20230907,180400,21447575300,32750,32750,32750,32750,0
20230907,180300,21447575300,32750,32750,32750,32750,0
20230907,180200,21447575300,32750,32750,32750,32750,0
20230907,180100,21447575300,32750,32750,32750,32750,0
20230907,180000,21447575300,32750,32750,32750,32750,0
20230907,175900,21447575300,32750,32750,32750,32750,0
20230907,175800,21447575300,32750,32750,32750,32750,0
20230907,175700,21447575300,32750,32750,32750,32750,0
20230907,175600,21447575300,32750,32750,32750,32750,0
20230907,175500,21447575300,32750,32750,32750,32750,0
20230907,175400,21447575300,32750,32750,32750,32750,0
20230907,175300,21447575300,32750,32750,32750,32750,0
20230907,175200,21447575300,32750,32750,32750,32750,0
20230907,175100,21447575300,32750,32750,32750,32750,0
20230907,175000,21447575300,32750,32750,32750,32750,0
20230907,174900,21447575300,32750,32750,32750,32750,0
20230907,174800,21447575300,32750,32750,32750,32750,0
20230907,174700,21447575300,32750,32750,32750,32750,0
20230907,174600,21447575300,32750,32750,32750,32750,0
20230907,174500,21447575300,32750,32750,32750,32750,0
20230907,174400,21447575300,32750,32750,32750,32750,0
20230907,174300,21447575300,32750,32750,32750,32750,0
20230907,174200,21447575300,32750,32750,32750,32750,0
20230907,174100,21447575300,32750,32750,32750,32750,0
20230907,174000,21447575300,32750,32750,32750,32750,0
20230907,173900,21447575300,32750,32750,32750,32750,0
20230907,173800,21447575300,32750,32750,32750,32750,0
20230907,173700,21447575300,32750,32750,32750,32750,0
20230907,173600,21447575300,32750,32750,32750,32750,0
20230907,173500,21447575300,32750,32750,32750,32750,68424
20230907,173400,21447575300,32750,32750,32750,32750,0
20230907,173300,21447575300,32750,32750,32750,32750,0
20230907,173200,21447575300,32750,32750,32750,32750,0
20230907,173100,21447575300,32750,32750,32750,32750,0
20230907,173000,21447575300,32750,32750,32750,32750,0
20230907,172900,21447575300,32750,32750,32750,32750,0
20230907,172800,21447575300,32750,32750,32750,32750,0
20230907,172700,21447575300,32750,32750,32750,32750,0
20230907,172600,21447575300,32750,32750,32750,32750,0
20230907,172500,21447575300,32750,32750,32750,32750,0
20230907,172400,21447575300,32750,32750,32750,32750,0
20230907,172300,21447575300,32750,32750,32750,32750,0
20230907,172200,21447575300,32750,32750,32750,32750,0
20230907,172100,21447575300,32750,32750,32750,32750,0
20230907,172000,21447575300,32750,32750,32750,32750,0
20230907,171900,21447575300,32750,32750,32750,32750,0
20230907,171800,21447575300,32750,32750,32750,32750,0
20230907,171700,21447575300,32750,32750,32750,32750,0
20230907,171600,21447575300,32750,32750,32750,32750,0
20230907,171500,21447575300,32750,32750,32750,32750,0
20230907,171400,21447575300,32750,32750,32750,32750,0
20230907,171300,21447575300,32750,32750,32750,32750,0
20230907,171200,21447575300,32750,32750,32750,32750,0
20230907,171100,21447575300,32750,32750,32750,32750,0
20230907,171000,21447575300,32750,32750,32750,32750,0
20230907,170900,21447575300,32750,32750,32750,32750,0
20230907,170800,21447575300,32750,32750,32750,32750,0
20230907,170700,21447575300,32750,32750,32750,32750,0
20230907,170600,21447575300,32750,32750,32750,32750,0
20230907,170500,21447575300,32750,32750,32750,32750,68424
20230907,170400,21447575300,32750,32750,32750,32750,0
20230907,170300,21447575300,32750,32750,32750,32750,0
20230907,170200,21447575300,32750,32750,32750,32750,0
20230907,170100,21447575300,32750,32750,32750,32750,0
20230907,170000,21447575300,32750,32750,32750,32750,0
20230907,165900,21447575300,32750,32750,32750,32750,0
20230907,165800,21447575300,32750,32750,32750,32750,0
20230907,165700,21447575300,32750,32750,32750,32750,0
20230907,165600,21447575300,32750,32750,32750,32750,0
20230907,165500,21447575300,32750,32750,32750,32750,0
20230907,165400,21447575300,32750,32750,32750,32750,0
20230907,165300,21447575300,32750,32750,32750,32750,0
20230907,165200,21447575300,32750,32750,32750,32750,0
20230907,165100,21447575300,32750,32750,32750,32750,0
20230907,165000,21447575300,32750,32750,32750,32750,0
20230907,164900,21447575300,32750,32750,32750,32750,0
20230907,164800,21447575300,32750,32750,32750,32750,0
20230907,164700,21447575300,32750,32750,32750,32750,0
20230907,164600,21447575300,32750,32750,32750,32750,0
20230907,164500,21447575300,32750,32750,32750,32750,0
20230907,164400,21447575300,32750,32750,32750,32750,0
20230907,164300,21447575300,32750,32750,32750,32750,0
20230907,164200,21447575300,32750,32750,32750,32750,0
20230907,164100,21447575300,32750,32750,32750,32750,0
20230907,164000,21447575300,32750,32750,32750,32750,0
20230907,163900,21447575300,32750,32750,32750,32750,0
20230907,163800,21447575300,32750,32750,32750,32750,0
20230907,163700,21447575300,32750,32750,32750,32750,0
20230907,163600,21447575300,32750,32750,32750,32750,0
20230907,163500,21447575300,32750,32750,32750,32750,68424
20230907,163400,21447575300,32750,32750,32750,32750,0
20230907,163300,21447575300,32750,32750,32750,32750,0
20230907,163200,21447575300,32750,32750,32750,32750,0
20230907,163100,21447575300,32750,32750,32750,32750,0
20230907,163000,21447575300,32750,32750,32750,32750,0
20230907,162900,21447575300,32750,32750,32750,32750,0
20230907,162800,21447575300,32750,32750,32750,32750,0
20230907,162700,21447575300,32750,32750,32750,32750,0
20230907,162600,21447575300,32750,32750,32750,32750,0
20230907,162500,21447575300,32750,32750,32750,32750,0
20230907,162400,21447575300,32750,32750,32750,32750,0
20230907,162300,21447575300,32750,32750,32750,32750,0
20230907,162200,21447575300,32750,32750,32750,32750,0
20230907,162100,21447575300,32750,32750,32750,32750,0
20230907,162000,21447575300,32750,32750,32750,32750,0
20230907,161900,21447575300,32750,32750,32750,32750,0
20230907,161800,21447575300,32750,32750,32750,32750,0
20230907,161700,21447575300,32750,32750,32750,32750,0
20230907,161600,21447575300,32750,32750,32750,32750,0
20230907,161500,21447575300,32750,32750,32750,32750,0
20230907,161400,21447575300,32750,32750,32750,32750,0
20230907,161300,21447575300,32750,32750,32750,32750,0
20230907,161200,21447575300,32750,32750,32750,32750,0
20230907,161100,21447575300,32750,32750,32750,32750,0
20230907,161000,21447575300,32750,32750,32750,32750,0
20230907,160900,21447575300,32750,32750,32750,32750,0
20230907,160800,21447575300,32750,32750,32750,32750,0
20230907,160700,21447575300,32750,32750,32750,32750,0
20230907,160600,21447575300,32750,32750,32750,32750,0
20230907,160500,21447575300,32750,32750,32750,32750,68424
20230907,160400,21447575300,32750,32750,32750,32750,0
20230907,160300,21447575300,32750,32750,32750,32750,0
20230907,160200,21447575300,32750,32750,32750,32750,0
20230907,160100,21447575300,32750,32750,32750,32750,0
20230907,160000,21447575300,32750,32750,32750,32750,0
20230907,155900,21447575300,32750,32750,32750,32750,0
20230907,155800,21447575300,32750,32750,32750,32750,0
20230907,155700,21447575300,32750,32750,32750,32750,0
20230907,155600,21447575300,32750,32750,32750,32750,0
20230907,155500,21447575300,32750,32750,32750,32750,0
20230907,155400,21447575300,32750,32750,32750,32750,0
20230907,155300,21447575300,32750,32750,32750,32750,0
20230907,155200,21447575300,32750,32750,32750,32750,0
20230907,155100,21447575300,32750,32750,32750,32750,0
20230907,155000,21447575300,32750,32750,32750,32750,0
20230907,154900,21447575300,32750,32750,32750,32750,0
20230907,154800,21447575300,32750,32750,32750,32750,0
20230907,154700,21447575300,32750,32750,32750,32750,0
20230907,154600,21447575300,32750,32750,32750,32750,0
20230907,154500,21447575300,32750,32750,32750,32750,0
20230907,154400,21447575300,32750,32750,32750,32750,0
20230907,154300,21447575300,32750,32750,32750,32750,0
20230907,154200,21447575300,32750,32750,32750,32750,0
20230907,154100,21447575300,32750,32750,32750,32750,0
20230907,154000,21447575300,32750,32750,32750,32750,0
20230907,153900,21447575300,32750,32750,32750,32750,0
20230907,153800,21447575300,32750,32750,32750,32750,0
20230907,153700,21447575300,32750,32750,32750,32750,0
20230907,153600,21447575300,32750,32750,32750,32750,0
20230907,153500,21447575300,32750,32750,32750,32750,68424
20230907,153400,21447575300,32750,32750,32750,32750,0
20230907,153300,21447575300,32750,32750,32750,32750,0
20230907,153200,21447575300,32750,32750,32750,32750,0
20230907,153100,21447575300,32750,32750,32750,32750,0
20230907,153000,21447575300,32750,32750,32750,32750,68424
20230907,152900,19206689300,32700,32700,32700,32700,0
20230907,152800,19206689300,32700,32700,32700,32700,0
20230907,152700,19206689300,32700,32700,32700,32700,0
20230907,152600,19206689300,32700,32700,32700,32700,0
20230907,152500,19206689300,32700,32700,32700,32700,0
20230907,152400,19206689300,32700,32700,32700,32700,0
20230907,152300,19206689300,32700,32700,32700,32700,0
20230907,152200,19206689300,32700,32700,32700,32700,0
20230907,152100,19206689300,32700,32700,32700,32700,0
20230907,152000,19206689300,32700,32700,32700,32700,0
20230907,151900,19206689300,32700,32800,32850,32700,2025
20230907,151800,19140225700,32800,32700,32800,32700,1721
20230907,151700,19083789200,32700,32650,32750,32650,1920
20230907,151600,19020920650,32650,32750,32750,32650,3255
20230907,151500,18914450350,32750,32600,32750,32600,2741
20230907,151400,18824830250,32600,32600,32650,32600,4354
20230907,151300,18682674900,32650,32650,32650,32600,4282
20230907,151200,18542869050,32650,32650,32700,32600,1896
20230907,151100,18480929750,32650,32650,32700,32600,3195
20230907,151000,18376585200,32600,32650,32700,32600,3300
20230907,150900,18268804650,32600,32650,32700,32600,2387
20230907,150800,18190923900,32600,32650,32700,32600,2761
20230907,150700,18100748350,32650,32650,32700,32650,9391
20230907,150600,17793809400,32700,32600,32700,32600,4438
20230907,150500,17648885300,32600,32600,32650,32600,2116
20230907,150400,17579807850,32650,32650,32650,32600,3074
20230907,150300,17479492000,32600,32650,32650,32600,646
20230907,150200,17458403100,32600,32650,32700,32550,6441
20230907,150100,17248299600,32650,32600,32700,32600,2660
20230907,150000,17161445900,32600,32600,32650,32600,2765
20230907,145900,17071170250,32600,32650,32650,32600,2231
20230907,145800,16998362100,32650,32600,32650,32550,2553
20230907,145700,16915066400,32550,32600,32600,32550,916
20230907,145600,16885209050,32600,32650,32700,32600,3504
20230907,145500,16770872500,32650,32550,32650,32550,2031
20230907,145400,16704572350,32550,32550,32600,32550,2435
20230907,145300,16625210750,32600,32650,32700,32550,5036
20230907,145200,16460939250,32600,32650,32650,32600,1512
20230907,145100,16411576000,32650,32650,32650,32600,2471
20230907,145000,16330899700,32650,32650,32700,32600,1691
20230907,144900,16275714900,32650,32600,32700,32600,3831
20230907,144800,16150622000,32650,32600,32650,32600,1711
20230907,144700,16094759350,32600,32650,32700,32600,2648
20230907,144600,16008283500,32600,32600,32650,32600,2262
20230907,144500,15934458350,32600,32650,32650,32600,2243
20230907,144400,15861227800,32600,32600,32650,32600,1608
20230907,144300,15808728250,32600,32550,32650,32550,1968
20230907,144200,15744497000,32600,32550,32600,32550,2346
20230907,144100,15668035200,32550,32600,32600,32550,2142
20230907,144000,15598207200,32600,32600,32650,32600,2726
20230907,143900,15509264450,32600,32600,32650,32600,1781
20230907,143800,15451128800,32600,32600,32650,32600,1957
20230907,143700,15387239500,32600,32600,32650,32600,1580
20230907,143600,15335693500,32550,32550,32650,32550,1926
20230907,143500,15272831800,32600,32600,32650,32550,1770
20230907,143400,15215073550,32600,32600,32650,32550,2538
20230907,143300,15132306350,32600,32600,32600,32550,994
20230907,143200,15099903300,32600,32600,32650,32600,3109
20230907,143100,14998426750,32650,32650,32700,32600,4226
20230907,143000,14860423450,32600,32600,32650,32600,1670
20230907,142900,14805920450,32600,32550,32650,32550,1177
20230907,142800,14767522550,32600,32600,32650,32550,2431
20230907,142700,14688235900,32600,32550,32600,32550,733
20230907,142600,14664345100,32550,32600,32650,32550,2067
20230907,142500,14596872700,32600,32600,32650,32600,1781
20230907,142400,14538802100,32550,32600,32650,32550,1712
20230907,142300,14482935800,32600,32650,32650,32600,1046
20230907,142200,14448794450,32600,32650,32650,32600,2079
20230907,142100,14380941500,32600,32600,32650,32600,681
20230907,142000,14358710900,32650,32550,32650,32550,1437
20230907,141900,14311824400,32550,32600,32600,32550,409
20230907,141800,14298491350,32600,32600,32650,32550,2353
20230907,141700,14221772950,32600,32550,32600,32550,1101
20230907,141600,14185881150,32550,32600,32600,32550,526
20230907,141500,14168735200,32600,32600,32650,32600,2265
20230907,141400,14094808600,32600,32600,32650,32550,895
20230907,141300,14065622700,32550,32600,32650,32550,1234
20230907,141200,14025336650,32600,32600,32650,32550,1140
20230907,141100,13988154400,32600,32550,32650,32550,1568
20230907,141000,13937028800,32550,32550,32600,32550,741
20230907,140900,13912877800,32550,32600,32650,32550,2262
20230907,140800,13839080800,32600,32600,32650,32550,602
20230907,140700,13819446750,32650,32600,32650,32550,1472
20230907,140600,13771452450,32600,32550,32600,32550,1039
20230907,140500,13737582450,32600,32550,32600,32550,1494
20230907,140400,13688878850,32550,32550,32600,32550,467
20230907,140300,13673658700,32550,32600,32650,32550,2859
20230907,140200,13580411250,32600,32600,32650,32600,4403
20230907,140100,13436834450,32600,32600,32650,32600,1505
20230907,140000,13387715900,32600,32650,32650,32600,2476
20230907,135900,13306948700,32600,32600,32650,32600,4614
20230907,135800,13156487150,32650,32600,32650,32600,1755
20230907,135700,13099212000,32650,32650,32650,32600,1261
20230907,135600,13058043100,32600,32650,32650,32600,1820
20230907,135500,12998631750,32600,32600,32650,32600,570
20230907,135400,12980024450,32650,32600,32650,32600,1691
20230907,135300,12924818850,32650,32600,32650,32600,940
20230907,135200,12894130550,32650,32650,32650,32600,1379
20230907,135100,12849107050,32650,32600,32650,32600,1390
20230907,135000,12803737050,32650,32600,32650,32600,1629
20230907,134900,12750552100,32600,32650,32650,32600,588
20230907,134800,12731361950,32600,32600,32650,32600,1742
20230907,134700,12674488200,32600,32600,32650,32600,908
20230907,134600,12644845150,32650,32600,32650,32600,2138
20230907,134500,12575085650,32600,32600,32650,32600,1029
20230907,134400,12541492200,32600,32650,32650,32600,2163
20230907,134300,12470887500,32650,32600,32650,32600,2272
20230907,134200,12396707650,32650,32650,32650,32600,3079
20230907,134100,12296236600,32600,32650,32650,32600,883
20230907,134000,12267408450,32600,32650,32650,32600,204
20230907,133900,12260748750,32650,32650,32650,32600,1822
20230907,133800,12201261250,32650,32600,32650,32600,6926
20230907,133700,11975129750,32650,32650,32650,32600,6611
20230907,133600,11759284650,32650,32600,32650,32600,1781
20230907,133500,11701187500,32600,32500,32600,32500,2066
20230907,133400,11633880550,32500,32550,32550,32500,603
20230907,133300,11614259700,32500,32550,32550,32500,2916
20230907,133200,11519345700,32500,32500,32550,32500,934
20230907,133100,11488948500,32550,32500,32550,32500,117
20230907,133000,11485143050,32500,32550,32550,32500,950
20230907,132900,11454222550,32550,32600,32600,32550,1003
20230907,132800,11421572600,32600,32550,32600,32550,90
20230907,132700,11418642350,32550,32550,32600,32550,1830
20230907,132600,11359066700,32550,32550,32600,32550,154
20230907,132500,11354052550,32550,32600,32600,32550,283
20230907,132400,11344839250,32550,32550,32600,32550,204
20230907,132300,11338191300,32600,32500,32600,32500,5131
20230907,132200,11171159150,32500,32500,32550,32500,242
20230907,132100,11163286550,32500,32550,32550,32500,838
20230907,132000,11136019450,32500,32500,32550,32500,494
20230907,131900,11119959400,32550,32500,32550,32500,446
20230907,131800,11105461800,32500,32500,32550,32500,554
20230907,131700,11087443250,32500,32500,32550,32500,497
20230907,131600,11071275750,32500,32500,32550,32500,228
20230907,131500,11063860700,32500,32500,32550,32500,296
20230907,131400,11054237850,32500,32500,32550,32500,716
20230907,131300,11030940950,32500,32500,32550,32500,1867
20230907,131200,10970230150,32500,32500,32550,32500,478
20230907,131100,10954687650,32500,32550,32550,32500,1833
20230907,131000,10895114850,32500,32550,32550,32500,1174
20230907,130900,10856959800,32550,32500,32550,32500,1422
20230907,130800,10810737050,32500,32550,32550,32500,1858
20230907,130700,10750347450,32500,32550,32550,32500,1422
20230907,130600,10704108650,32550,32550,32600,32550,577
20230907,130500,10685327100,32550,32550,32600,32550,254
20230907,130400,10677057050,32550,32550,32600,32550,982
20230907,130300,10645092700,32550,32550,32600,32550,966
20230907,130200,10613647100,32550,32550,32600,32550,73
20230907,130100,10611269600,32550,32550,32600,32550,43
20230907,130000,10609869900,32600,32550,32600,32550,91
20230907,125900,10606905450,32600,32550,32600,32550,39
20230907,125800,10605635250,32550,32550,32600,32550,94
20230907,125700,10602573150,32550,32550,32600,32550,346
20230907,125600,10591310500,32550,32600,32650,32550,935
20230907,125500,10560831550,32600,32500,32700,32500,8418
20230907,125400,10286178850,32500,32550,32600,32500,466
20230907,125300,10271011050,32550,32550,32600,32550,960
20230907,125200,10239760200,32550,32600,32600,32550,191
20230907,125100,10233542900,32550,32550,32600,32550,371
20230907,125000,10221460450,32550,32500,32600,32500,139
20230907,124900,10216935900,32550,32550,32550,32500,422
20230907,124800,10203202750,32550,32500,32550,32500,1286
20230907,124700,10161347750,32500,32550,32550,32500,3933
20230907,124600,10033343700,32550,32550,32600,32550,209
20230907,124500,10026538200,32550,32550,32600,32550,287
20230907,124400,10017195600,32550,32550,32600,32550,169
20230907,124300,10011691100,32550,32550,32550,32550,300
20230907,124200,10001926100,32550,32550,32550,32550,29
20230907,124100,10000982150,32600,32550,32600,32550,218
20230907,124000,9993876500,32550,32550,32600,32550,132
20230907,123900,9989579850,32550,32550,32600,32550,304
20230907,123800,9979682100,32550,32550,32600,32550,47
20230907,123700,9978152200,32550,32550,32600,32550,152
20230907,123600,9973201000,32550,32550,32600,32550,25
20230907,123500,9972387200,32600,32600,32650,32600,327
20230907,123400,9961726750,32600,32600,32650,32600,134
20230907,123300,9957356050,32600,32600,32600,32600,196
20230907,123200,9950966450,32600,32600,32600,32550,703
20230907,123100,9928049400,32600,32600,32650,32600,1184
20230907,123000,9889450950,32600,32600,32650,32600,454
20230907,122900,9874650250,32600,32600,32650,32600,175
20230907,122800,9868942950,32600,32600,32650,32600,162
20230907,122700,9863661500,32600,32600,32650,32600,134
20230907,122600,9859290800,32600,32600,32650,32600,214
20230907,122500,9852312550,32600,32600,32650,32600,107
20230907,122400,9848822050,32600,32600,32600,32600,36
20230907,122300,9847648450,32600,32600,32650,32600,104
20230907,122200,9844257850,32600,32650,32650,32600,124
20230907,122100,9840212500,32600,32550,32650,32550,4936
20230907,122000,9679379050,32550,32550,32600,32550,765
20230907,121900,9654476000,32550,32550,32600,32550,590
20230907,121800,9635271250,32550,32600,32600,32550,1665
20230907,121700,9581073200,32550,32550,32600,32550,258
20230907,121600,9572674000,32550,32550,32600,32550,221
20230907,121500,9565478350,32550,32550,32600,32550,318
20230907,121400,9555121350,32600,32550,32600,32550,140
20230907,121300,9550563950,32550,32550,32600,32550,644
20230907,121200,9529595250,32550,32550,32600,32550,285
20230907,121100,9520315950,32550,32550,32550,32550,163
20230907,121000,9515010300,32550,32550,32600,32550,414
20230907,120900,9501531550,32550,32550,32600,32550,162
20230907,120800,9496258400,32550,32550,32600,32550,205
20230907,120700,9489583100,32550,32550,32550,32550,271
20230907,120600,9480762050,32550,32600,32600,32550,701
20230907,120500,9457941950,32550,32550,32600,32550,179
20230907,120400,9452115400,32550,32550,32600,32550,233
20230907,120300,9444530150,32550,32550,32600,32550,276
20230907,120200,9435543850,32550,32550,32600,32550,413
20230907,120100,9422088200,32550,32550,32600,32550,546
20230907,120000,9404313350,32550,32550,32600,32550,391
20230907,115900,9391586250,32550,32550,32600,32550,191
20230907,115800,9385368950,32550,32550,32600,32550,162
20230907,115700,9380093550,32550,32550,32600,32550,127
20230907,115600,9375957100,32550,32550,32600,32550,261
20230907,115500,9367459250,32550,32550,32550,32550,272
20230907,115400,9358605650,32550,32550,32600,32550,170
20230907,115300,9353069550,32550,32550,32600,32550,333
20230907,115200,9342230300,32550,32550,32600,32550,241
20230907,115100,9334378600,32550,32550,32600,32550,337
20230907,115000,9323397850,32550,32550,32600,32550,449
20230907,114900,9308777850,32550,32550,32550,32550,156
20230907,114800,9303700050,32600,32600,32600,32550,212
20230907,114700,9296796400,32550,32550,32600,32550,179
20230907,114600,9290967650,32550,32550,32550,32550,170
20230907,114500,9285434150,32550,32600,32650,32550,280
20230907,114400,9276311500,32600,32600,32650,32600,211
20230907,114300,9269430150,32600,32650,32650,32600,793
20230907,114200,9243578100,32600,32600,32650,32600,710
20230907,114100,9220429550,32600,32650,32650,32600,532
20230907,114000,9203085600,32600,32600,32600,32600,153
20230907,113900,9198097800,32600,32600,32650,32600,389
20230907,113800,9185403850,32600,32600,32600,32600,194
20230907,113700,9179079450,32600,32600,32650,32600,235
20230907,113600,9171416150,32600,32600,32650,32600,380
20230907,113500,9159027950,32600,32600,32650,32600,792
20230907,113400,9133206450,32600,32600,32650,32600,2254
20230907,113300,9059725800,32600,32600,32650,32600,414
20230907,113200,9046226900,32600,32600,32650,32600,298
20230907,113100,9036503350,32600,32600,32650,32600,482
20230907,113000,9020790100,32600,32600,32650,32600,258
20230907,112900,9012376550,32650,32600,32650,32600,163
20230907,112800,9007061100,32600,32600,32650,32600,104
20230907,112700,9003670600,32650,32600,32650,32600,190
20230907,112600,8997473850,32650,32600,32650,32600,119
20230907,112500,8993594300,32600,32600,32650,32600,134
20230907,112400,8989223350,32600,32650,32650,32600,324
20230907,112300,8978658850,32600,32550,32650,32550,1735
20230907,112200,8922098100,32550,32600,32600,32550,738
20230907,112100,8898049900,32600,32650,32650,32600,3251
20230907,112000,8792066300,32600,32600,32650,32600,217
20230907,111900,8784987650,32600,32600,32600,32600,134
20230907,111800,8780619250,32600,32600,32650,32600,176
20230907,111700,8774879000,32600,32650,32650,32600,141
20230907,111600,8770282100,32600,32650,32650,32600,169
20230907,111500,8764770100,32600,32600,32600,32600,72
20230907,111400,8762422900,32600,32600,32650,32600,221
20230907,111300,8755215150,32650,32600,32650,32600,3255
20230907,111200,8648942450,32600,32600,32650,32600,111
20230907,111100,8645323550,32600,32600,32600,32600,40
20230907,111000,8644019550,32600,32650,32650,32550,1603
20230907,110900,8591786050,32650,32600,32650,32600,1294
20230907,110800,8549601450,32650,32600,32650,32600,189
20230907,110700,8543436600,32600,32600,32650,32600,163
20230907,110600,8538122550,32600,32600,32650,32600,198
20230907,110500,8531663100,32600,32600,32650,32600,206
20230907,110400,8524947250,32600,32650,32650,32600,14
20230907,110300,8524490200,32650,32600,32700,32600,1480
20230907,110200,8476156750,32600,32600,32700,32600,908
20230907,110100,8446509850,32600,32650,32750,32600,9125
20230907,110000,8148527600,32600,32600,32650,32600,322
20230907,105900,8138024500,32650,32600,32650,32600,419
20230907,105800,8124362400,32600,32600,32650,32600,113
20230907,105700,8120678000,32600,32600,32600,32600,109
20230907,105600,8117124600,32650,32600,32650,32600,207
20230907,105500,8110373750,32600,32600,32600,32600,390
20230907,105400,8097659750,32600,32600,32650,32600,1217
20230907,105300,8057985200,32600,32600,32650,32600,327
20230907,105200,8047324950,32600,32600,32650,32600,293
20230907,105100,8037771300,32650,32650,32700,32600,6045
20230907,105000,7840388950,32650,32650,32650,32600,631
20230907,104900,7819796350,32650,32500,32650,32500,7107
20230907,104800,7588388450,32500,32500,32500,32500,807
20230907,104700,7562160950,32500,32500,32550,32500,324
20230907,104600,7551628250,32500,32500,32550,32500,269
20230907,104500,7542885400,32500,32500,32550,32500,250
20230907,104400,7534758900,32500,32500,32550,32500,953
20230907,104300,7503784050,32500,32500,32550,32500,117
20230907,104200,7499981200,32500,32500,32550,32500,400
20230907,104100,7486978650,32500,32500,32500,32500,391
20230907,104000,7474271150,32500,32500,32550,32500,318
20230907,103900,7463931900,32500,32500,32550,32500,227
20230907,103800,7456553400,32500,32500,32550,32500,151
20230907,103700,7451645800,32500,32500,32550,32500,3220
20230907,103600,7346993500,32500,32450,32500,32450,3325
20230907,103500,7238942150,32450,32500,32500,32450,16056
20230907,103400,6717236050,32500,32550,32600,32500,2180
20230907,103300,6646291250,32550,32550,32600,32550,473
20230907,103200,6630890950,32550,32550,32600,32550,854
20230907,103100,6603089900,32550,32550,32600,32550,317
20230907,103000,6592766900,32550,32550,32600,32550,364
20230907,102900,6580915200,32550,32600,32600,32550,800
20230907,102800,6554872550,32600,32550,32600,32550,223
20230907,102700,6547611750,32600,32550,32600,32550,193
20230907,102600,6541325900,32550,32600,32600,32550,628
20230907,102500,6520874300,32550,32550,32600,32550,643
20230907,102400,6499941700,32550,32550,32600,32550,1151
20230907,102300,6462476600,32550,32550,32600,32550,1494
20230907,102200,6413843950,32550,32550,32550,32550,639
20230907,102100,6393044500,32550,32550,32600,32550,2286
20230907,102000,6318632800,32600,32550,32600,32500,3855
20230907,101900,6193166800,32550,32550,32550,32500,7257
20230907,101800,5957270800,32500,32500,32550,32500,1084
20230907,101700,5922040400,32500,32550,32550,32500,319
20230907,101600,5911670050,32550,32550,32550,32550,600
20230907,101500,5892140050,32550,32550,32600,32550,2597
20230907,101400,5807607650,32550,32600,32600,32550,938
20230907,101300,5777052100,32600,32600,32650,32600,2258
20230907,101200,5703440200,32600,32600,32650,32600,195
20230907,101100,5697083150,32600,32600,32650,32600,675
20230907,101000,5675075700,32600,32600,32650,32600,115
20230907,100900,5671324250,32600,32600,32650,32600,953
20230907,100800,5640245450,32600,32600,32600,32600,92
20230907,100700,5637246250,32600,32650,32700,32600,808
20230907,100600,5610863500,32650,32700,32750,32650,5145
20230907,100500,5442751550,32750,32700,32750,32650,1663
20230907,100400,5388371050,32700,32500,32700,32500,7387
20230907,100300,5147381850,32550,32500,32550,32500,1901
20230907,100200,5085530600,32550,32500,32550,32500,468
20230907,100100,5070316550,32500,32550,32600,32500,156
20230907,100000,5065241100,32550,32550,32550,32550,950
20230907,095900,5034318600,32550,32550,32550,32550,654
20230907,095800,5013030900,32550,32550,32600,32550,257
20230907,095700,5004661150,32550,32550,32600,32550,1456
20230907,095600,4957266000,32550,32550,32600,32550,623
20230907,095500,4936984750,32550,32550,32600,32550,199
20230907,095400,4930505700,32550,32550,32550,32550,157
20230907,095300,4925395350,32550,32550,32600,32550,1586
20230907,095200,4873765400,32550,32600,32600,32550,75
20230907,095100,4871323800,32600,32550,32600,32500,1394
20230907,095000,4825959850,32550,32550,32550,32550,544
20230907,094900,4808252650,32550,32550,32600,32550,193
20230907,094800,4801970200,32550,32550,32600,32550,1862
20230907,094700,4741312100,32550,32550,32550,32550,148
20230907,094600,4736494700,32550,32550,32600,32500,683
20230907,094500,4714274950,32550,32550,32550,32500,646
20230907,094400,4693255400,32550,32600,32600,32500,2947
20230907,094300,4597333700,32550,32550,32600,32500,1630
20230907,094200,4544283400,32500,32450,32500,32450,6008
20230907,094100,4349144750,32450,32450,32500,32450,1487
20230907,094000,4300861400,32450,32500,32550,32450,10771
20230907,093900,3950869550,32500,32500,32550,32500,286
20230907,093800,3941574050,32550,32550,32600,32550,2420
20230907,093700,3862800450,32550,32550,32600,32550,794
20230907,093600,3836953850,32600,32650,32650,32600,2540
20230907,093500,3754147300,32600,32600,32700,32600,1515
20230907,093400,3704687050,32650,32650,32650,32600,283
20230907,093300,3695449400,32600,32600,32650,32600,1850
20230907,093200,3635054550,32650,32650,32650,32600,692
20230907,093100,3612489100,32600,32650,32650,32600,546
20230907,093000,3594678100,32650,32650,32650,32600,443
20230907,092900,3580228550,32600,32600,32650,32600,627
20230907,092800,3559780500,32600,32650,32650,32600,539
20230907,092700,3542198950,32650,32500,32700,32500,4522
20230907,092600,3394802800,32500,32550,32550,32500,844
20230907,092500,3367366150,32550,32500,32550,32500,1362
20230907,092400,3323099550,32600,32600,32650,32500,5264
20230907,092300,3151577200,32600,32700,32700,32600,529
20230907,092200,3134311650,32650,32650,32700,32650,540
20230907,092100,3116680000,32700,32500,32700,32500,3768
20230907,092000,2993908950,32500,32500,32550,32500,2016
20230907,091900,2928375150,32550,32550,32600,32500,1299
20230907,091800,2886089850,32550,32550,32600,32550,866
20230907,091700,2857889650,32550,32600,32600,32550,444
20230907,091600,2843417600,32600,32550,32650,32550,890
20230907,091500,2814405350,32550,32600,32650,32550,1980
20230907,091400,2749878950,32600,32450,32600,32450,1767
20230907,091300,2692374300,32450,32550,32550,32450,2772
20230907,091200,2602298100,32550,32550,32600,32500,2339
20230907,091100,2526199800,32550,32500,32550,32500,743
20230907,091000,2502037400,32500,32450,32500,32450,3107
20230907,090900,2401100400,32450,32550,32600,32450,11201
20230907,090800,2036928350,32550,32650,32650,32550,3189
20230907,090700,1932973200,32650,32600,32650,32450,8457
20230907,090600,1657601150,32500,32650,32700,32500,9159
20230907,090500,1359154150,32600,32650,32700,32600,4094
20230907,090400,1225500350,32700,32550,32700,32550,5943
20230907,090300,1031615350,32550,32750,32800,32550,14819
20230907,090200,548352200,32750,32650,33000,32650,2238
20230907,090100,475152550,32650,32650,32700,32600,3641
20230907,090000,356267800,32600,32650,32650,32600,10879