KissMeData/081660/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,2999352150,39050,39050,39050,39050,5554
20230908,193700,2999352150,39050,39050,39050,39050,0
20230908,193600,2999352150,39050,39050,39050,39050,0
20230908,193500,2999352150,39050,39050,39050,39050,0
20230908,193400,2999352150,39050,39050,39050,39050,0
20230908,193300,2999352150,39050,39050,39050,39050,0
20230908,193200,2999352150,39050,39050,39050,39050,0
20230908,193100,2999352150,39050,39050,39050,39050,0
20230908,193000,2999352150,39050,39050,39050,39050,0
20230908,192900,2999352150,39050,39050,39050,39050,0
20230908,192800,2999352150,39050,39050,39050,39050,0
20230908,192700,2999352150,39050,39050,39050,39050,0
20230908,192600,2999352150,39050,39050,39050,39050,0
20230908,192500,2999352150,39050,39050,39050,39050,0
20230908,192400,2999352150,39050,39050,39050,39050,0
20230908,192300,2999352150,39050,39050,39050,39050,0
20230908,192200,2999352150,39050,39050,39050,39050,0
20230908,192100,2999352150,39050,39050,39050,39050,0
20230908,192000,2999352150,39050,39050,39050,39050,0
20230908,191900,2999352150,39050,39050,39050,39050,0
20230908,191800,2999352150,39050,39050,39050,39050,0
20230908,191700,2999352150,39050,39050,39050,39050,0
20230908,191600,2999352150,39050,39050,39050,39050,0
20230908,191500,2999352150,39050,39050,39050,39050,0
20230908,191400,2999352150,39050,39050,39050,39050,0
20230908,191300,2999352150,39050,39050,39050,39050,0
20230908,191200,2999352150,39050,39050,39050,39050,0
20230908,191100,2999352150,39050,39050,39050,39050,0
20230908,191000,2999352150,39050,39050,39050,39050,0
20230908,190900,2999352150,39050,39050,39050,39050,0
20230908,190800,2999352150,39050,39050,39050,39050,5554
20230908,190700,2999352150,39050,39050,39050,39050,0
20230908,190600,2999352150,39050,39050,39050,39050,0
20230908,190500,2999352150,39050,39050,39050,39050,0
20230908,190400,2999352150,39050,39050,39050,39050,0
20230908,190300,2999352150,39050,39050,39050,39050,0
20230908,190200,2999352150,39050,39050,39050,39050,0
20230908,190100,2999352150,39050,39050,39050,39050,0
20230908,190000,2999352150,39050,39050,39050,39050,0
20230908,185900,2999352150,39050,39050,39050,39050,0
20230908,185800,2999352150,39050,39050,39050,39050,0
20230908,185700,2999352150,39050,39050,39050,39050,0
20230908,185600,2999352150,39050,39050,39050,39050,0
20230908,185500,2999352150,39050,39050,39050,39050,0
20230908,185400,2999352150,39050,39050,39050,39050,0
20230908,185300,2999352150,39050,39050,39050,39050,0
20230908,185200,2999352150,39050,39050,39050,39050,0
20230908,185100,2999352150,39050,39050,39050,39050,0
20230908,185000,2999352150,39050,39050,39050,39050,0
20230908,184900,2999352150,39050,39050,39050,39050,0
20230908,184800,2999352150,39050,39050,39050,39050,0
20230908,184700,2999352150,39050,39050,39050,39050,0
20230908,184600,2999352150,39050,39050,39050,39050,0
20230908,184500,2999352150,39050,39050,39050,39050,0
20230908,184400,2999352150,39050,39050,39050,39050,0
20230908,184300,2999352150,39050,39050,39050,39050,0
20230908,184200,2999352150,39050,39050,39050,39050,0
20230908,184100,2999352150,39050,39050,39050,39050,0
20230908,184000,2999352150,39050,39050,39050,39050,0
20230908,183900,2999352150,39050,39050,39050,39050,0
20230908,183800,2999352150,39050,39050,39050,39050,5554
20230908,183700,2999352150,39050,39050,39050,39050,0
20230908,183600,2999352150,39050,39050,39050,39050,0
20230908,183500,2999352150,39050,39050,39050,39050,0
20230908,183400,2999352150,39050,39050,39050,39050,0
20230908,183300,2999352150,39050,39050,39050,39050,0
20230908,183200,2999352150,39050,39050,39050,39050,0
20230908,183100,2999352150,39050,39050,39050,39050,0
20230908,183000,2999352150,39050,39050,39050,39050,0
20230908,182900,2999352150,39050,39050,39050,39050,0
20230908,182800,2999352150,39050,39050,39050,39050,0
20230908,182700,2999352150,39050,39050,39050,39050,0
20230908,182600,2999352150,39050,39050,39050,39050,0
20230908,182500,2999352150,39050,39050,39050,39050,0
20230908,182400,2999352150,39050,39050,39050,39050,0
20230908,182300,2999352150,39050,39050,39050,39050,0
20230908,182200,2999352150,39050,39050,39050,39050,0
20230908,182100,2999352150,39050,39050,39050,39050,0
20230908,182000,2999352150,39050,39050,39050,39050,0
20230908,181900,2999352150,39050,39050,39050,39050,0
20230908,181800,2999352150,39050,39050,39050,39050,0
20230908,181700,2999352150,39050,39050,39050,39050,0
20230908,181600,2999352150,39050,39050,39050,39050,0
20230908,181500,2999352150,39050,39050,39050,39050,0
20230908,181400,2999352150,39050,39050,39050,39050,0
20230908,181300,2999352150,39050,39050,39050,39050,0
20230908,181200,2999352150,39050,39050,39050,39050,0
20230908,181100,2999352150,39050,39050,39050,39050,0
20230908,181000,2999352150,39050,39050,39050,39050,0
20230908,180900,2999352150,39050,39050,39050,39050,0
20230908,180800,2999352150,39050,39050,39050,39050,5554
20230908,180700,2999352150,39050,39050,39050,39050,0
20230908,180600,2999352150,39050,39050,39050,39050,0
20230908,180500,2999352150,39050,39050,39050,39050,0
20230908,180400,2999352150,39050,39050,39050,39050,0
20230908,180300,2999352150,39050,39050,39050,39050,0
20230908,180200,2999352150,39050,39050,39050,39050,0
20230908,180100,2999352150,39050,39050,39050,39050,0
20230908,180000,2999352150,39050,39050,39050,39050,0
20230908,175900,2999352150,39050,39050,39050,39050,0
20230908,175800,2999352150,39050,39050,39050,39050,0
20230908,175700,2999352150,39050,39050,39050,39050,0
20230908,175600,2999352150,39050,39050,39050,39050,0
20230908,175500,2999352150,39050,39050,39050,39050,0
20230908,175400,2999352150,39050,39050,39050,39050,0
20230908,175300,2999352150,39050,39050,39050,39050,0
20230908,175200,2999352150,39050,39050,39050,39050,0
20230908,175100,2999352150,39050,39050,39050,39050,0
20230908,175000,2999352150,39050,39050,39050,39050,0
20230908,174900,2999352150,39050,39050,39050,39050,0
20230908,174800,2999352150,39050,39050,39050,39050,0
20230908,174700,2999352150,39050,39050,39050,39050,0
20230908,174600,2999352150,39050,39050,39050,39050,0
20230908,174500,2999352150,39050,39050,39050,39050,0
20230908,174400,2999352150,39050,39050,39050,39050,0
20230908,174300,2999352150,39050,39050,39050,39050,0
20230908,174200,2999352150,39050,39050,39050,39050,0
20230908,174100,2999352150,39050,39050,39050,39050,0
20230908,174000,2999352150,39050,39050,39050,39050,0
20230908,173900,2999352150,39050,39050,39050,39050,0
20230908,173800,2999352150,39050,39050,39050,39050,5554
20230908,173700,2999352150,39050,39050,39050,39050,0
20230908,173600,2999352150,39050,39050,39050,39050,0
20230908,173500,2999352150,39050,39050,39050,39050,0
20230908,173400,2999352150,39050,39050,39050,39050,0
20230908,173300,2999352150,39050,39050,39050,39050,0
20230908,173200,2999352150,39050,39050,39050,39050,0
20230908,173100,2999352150,39050,39050,39050,39050,0
20230908,173000,2999352150,39050,39050,39050,39050,0
20230908,172900,2999352150,39050,39050,39050,39050,0
20230908,172800,2999352150,39050,39050,39050,39050,0
20230908,172700,2999352150,39050,39050,39050,39050,0
20230908,172600,2999352150,39050,39050,39050,39050,0
20230908,172500,2999352150,39050,39050,39050,39050,0
20230908,172400,2999352150,39050,39050,39050,39050,0
20230908,172300,2999352150,39050,39050,39050,39050,0
20230908,172200,2999352150,39050,39050,39050,39050,0
20230908,172100,2999352150,39050,39050,39050,39050,0
20230908,172000,2999352150,39050,39050,39050,39050,0
20230908,171900,2999352150,39050,39050,39050,39050,0
20230908,171800,2999352150,39050,39050,39050,39050,0
20230908,171700,2999352150,39050,39050,39050,39050,0
20230908,171600,2999352150,39050,39050,39050,39050,0
20230908,171500,2999352150,39050,39050,39050,39050,0
20230908,171400,2999352150,39050,39050,39050,39050,0
20230908,171300,2999352150,39050,39050,39050,39050,0
20230908,171200,2999352150,39050,39050,39050,39050,0
20230908,171100,2999352150,39050,39050,39050,39050,0
20230908,171000,2999352150,39050,39050,39050,39050,0
20230908,170900,2999352150,39050,39050,39050,39050,0
20230908,170800,2999352150,39050,39050,39050,39050,5554
20230908,170700,2999352150,39050,39050,39050,39050,0
20230908,170600,2999352150,39050,39050,39050,39050,0
20230908,170500,2999352150,39050,39050,39050,39050,0
20230908,170400,2999352150,39050,39050,39050,39050,0
20230908,170300,2999352150,39050,39050,39050,39050,0
20230908,170200,2999352150,39050,39050,39050,39050,0
20230908,170100,2999352150,39050,39050,39050,39050,0
20230908,170000,2999352150,39050,39050,39050,39050,0
20230908,165900,2999352150,39050,39050,39050,39050,0
20230908,165800,2999352150,39050,39050,39050,39050,0
20230908,165700,2999352150,39050,39050,39050,39050,0
20230908,165600,2999352150,39050,39050,39050,39050,0
20230908,165500,2999352150,39050,39050,39050,39050,0
20230908,165400,2999352150,39050,39050,39050,39050,0
20230908,165300,2999352150,39050,39050,39050,39050,0
20230908,165200,2999352150,39050,39050,39050,39050,0
20230908,165100,2999352150,39050,39050,39050,39050,0
20230908,165000,2999352150,39050,39050,39050,39050,0
20230908,164900,2999352150,39050,39050,39050,39050,0
20230908,164800,2999352150,39050,39050,39050,39050,0
20230908,164700,2999352150,39050,39050,39050,39050,0
20230908,164600,2999352150,39050,39050,39050,39050,0
20230908,164500,2999352150,39050,39050,39050,39050,0
20230908,164400,2999352150,39050,39050,39050,39050,0
20230908,164300,2999352150,39050,39050,39050,39050,0
20230908,164200,2999352150,39050,39050,39050,39050,0
20230908,164100,2999352150,39050,39050,39050,39050,0
20230908,164000,2999352150,39050,39050,39050,39050,0
20230908,163900,2999352150,39050,39050,39050,39050,0
20230908,163800,2999352150,39050,39050,39050,39050,5554
20230908,163700,2999352150,39050,39050,39050,39050,0
20230908,163600,2999352150,39050,39050,39050,39050,0
20230908,163500,2999352150,39050,39050,39050,39050,0
20230908,163400,2999352150,39050,39050,39050,39050,0
20230908,163300,2999352150,39050,39050,39050,39050,0
20230908,163200,2999352150,39050,39050,39050,39050,0
20230908,163100,2999352150,39050,39050,39050,39050,0
20230908,163000,2999352150,39050,39050,39050,39050,0
20230908,162900,2999352150,39050,39050,39050,39050,0
20230908,162800,2999352150,39050,39050,39050,39050,0
20230908,162700,2999352150,39050,39050,39050,39050,0
20230908,162600,2999352150,39050,39050,39050,39050,0
20230908,162500,2999352150,39050,39050,39050,39050,0
20230908,162400,2999352150,39050,39050,39050,39050,0
20230908,162300,2999352150,39050,39050,39050,39050,0
20230908,162200,2999352150,39050,39050,39050,39050,0
20230908,162100,2999352150,39050,39050,39050,39050,0
20230908,162000,2999352150,39050,39050,39050,39050,0
20230908,161900,2999352150,39050,39050,39050,39050,0
20230908,161800,2999352150,39050,39050,39050,39050,0
20230908,161700,2999352150,39050,39050,39050,39050,0
20230908,161600,2999352150,39050,39050,39050,39050,0
20230908,161500,2999352150,39050,39050,39050,39050,0
20230908,161400,2999352150,39050,39050,39050,39050,0
20230908,161300,2999352150,39050,39050,39050,39050,0
20230908,161200,2999352150,39050,39050,39050,39050,0
20230908,161100,2999352150,39050,39050,39050,39050,0
20230908,161000,2999352150,39050,39050,39050,39050,0
20230908,160900,2999352150,39050,39050,39050,39050,0
20230908,160800,2999352150,39050,39050,39050,39050,5554
20230908,160700,2999352150,39050,39050,39050,39050,0
20230908,160600,2999352150,39050,39050,39050,39050,0
20230908,160500,2999352150,39050,39050,39050,39050,0
20230908,160400,2999352150,39050,39050,39050,39050,0
20230908,160300,2999352150,39050,39050,39050,39050,0
20230908,160200,2999352150,39050,39050,39050,39050,0
20230908,160100,2999352150,39050,39050,39050,39050,0
20230908,160000,2999352150,39050,39050,39050,39050,0
20230908,155900,2999352150,39050,39050,39050,39050,0
20230908,155800,2999352150,39050,39050,39050,39050,0
20230908,155700,2999352150,39050,39050,39050,39050,0
20230908,155600,2999352150,39050,39050,39050,39050,0
20230908,155500,2999352150,39050,39050,39050,39050,0
20230908,155400,2999352150,39050,39050,39050,39050,0
20230908,155300,2999352150,39050,39050,39050,39050,0
20230908,155200,2999352150,39050,39050,39050,39050,0
20230908,155100,2999352150,39050,39050,39050,39050,0
20230908,155000,2999352150,39050,39050,39050,39050,0
20230908,154900,2999352150,39050,39050,39050,39050,0
20230908,154800,2999352150,39050,39050,39050,39050,0
20230908,154700,2999352150,39050,39050,39050,39050,0
20230908,154600,2999352150,39050,39050,39050,39050,0
20230908,154500,2999352150,39050,39050,39050,39050,0
20230908,154400,2999352150,39050,39050,39050,39050,0
20230908,154300,2999352150,39050,39050,39050,39050,0
20230908,154200,2999352150,39050,39050,39050,39050,0
20230908,154100,2999352150,39050,39050,39050,39050,0
20230908,154000,2999352150,39050,39050,39050,39050,0
20230908,153900,2999352150,39050,39050,39050,39050,0
20230908,153800,2999352150,39050,39050,39050,39050,5554
20230908,153700,2999352150,39050,39050,39050,39050,0
20230908,153600,2999352150,39050,39050,39050,39050,0
20230908,153500,2999352150,39050,39050,39050,39050,0
20230908,153400,2999352150,39050,39050,39050,39050,0
20230908,153300,2999352150,39050,39050,39050,39050,0
20230908,153200,2999352150,39050,39050,39050,39050,0
20230908,153100,2999352150,39050,39050,39050,39050,0
20230908,153000,2999352150,39050,39050,39050,39050,5554
20230908,152900,2782468450,38900,38900,38900,38900,0
20230908,152800,2782468450,38900,38900,38900,38900,0
20230908,152700,2782468450,38900,38900,38900,38900,0
20230908,152600,2782468450,38900,38900,38900,38900,0
20230908,152500,2782468450,38900,38900,38900,38900,0
20230908,152400,2782468450,38900,38900,38900,38900,0
20230908,152300,2782468450,38900,38900,38900,38900,0
20230908,152200,2782468450,38900,38900,38900,38900,0
20230908,152100,2782468450,38900,38900,38900,38900,0
20230908,152000,2782468450,38900,38900,38900,38900,0
20230908,151900,2782468450,38900,39200,39200,38900,891
20230908,151800,2747602550,39200,39100,39200,39100,283
20230908,151700,2736520600,39150,39100,39150,39100,464
20230908,151600,2718376400,39150,39200,39200,39150,553
20230908,151500,2696699850,39200,39150,39200,39150,443
20230908,151400,2679355800,39100,39100,39150,39100,366
20230908,151300,2665036350,39100,39100,39100,39050,350
20230908,151200,2651352400,39050,39050,39100,39050,559
20230908,151100,2629512750,39050,39000,39050,39000,302
20230908,151000,2617727200,38950,39000,39000,38950,241
20230908,150900,2608328250,39000,38950,39000,38950,63
20230908,150800,2605871300,39050,38950,39050,38950,218
20230908,150700,2597368900,39000,39000,39050,39000,531
20230908,150600,2576656200,39000,39000,39000,38950,453
20230908,150500,2558991300,38950,39000,39000,38950,176
20230908,150400,2552127400,39050,39050,39050,39050,475
20230908,150300,2533578650,39050,39050,39100,39050,611
20230908,150200,2509719050,39100,39150,39150,39100,919
20230908,150100,2473779750,39150,39150,39150,39100,103
20230908,150000,2469747450,39150,39100,39150,39100,84
20230908,145900,2466459300,39150,39100,39150,39050,311
20230908,145800,2454297250,39100,39100,39100,39050,85
20230908,145700,2450975650,39050,39100,39100,39050,9
20230908,145600,2450623900,39100,39050,39100,39050,15
20230908,145500,2450037800,39100,39050,39100,39050,76
20230908,145400,2447069350,39050,39150,39150,39000,945
20230908,145300,2410168500,39150,39050,39150,39050,737
20230908,145200,2381352600,39050,39050,39050,39000,485
20230908,145100,2362413800,39050,39050,39050,39000,82
20230908,145000,2359211750,39050,39000,39050,39000,43
20230908,144900,2357534200,39000,39050,39050,39000,9
20230908,144800,2357182800,39050,39050,39050,39000,17
20230908,144700,2356519450,39050,39100,39100,39050,506
20230908,144600,2336760050,39050,39050,39050,39000,227
20230908,144500,2327896150,39050,39050,39050,39050,362
20230908,144400,2313760050,39050,39150,39150,39050,777
20230908,144300,2283379550,39150,39100,39150,39050,144
20230908,144200,2277747200,39100,39100,39100,39050,326
20230908,144100,2265001050,39100,39050,39100,39050,60
20230908,144000,2262655550,39050,39000,39050,39000,323
20230908,143900,2250045350,39000,39050,39050,39000,116
20230908,143800,2245515600,39050,39050,39050,39000,75
20230908,143700,2242587350,39000,39050,39050,39000,37
20230908,143600,2241142550,39000,39050,39050,39000,76
20230908,143500,2238176050,39050,39100,39100,39050,584
20230908,143400,2215367350,39050,39100,39100,39050,69
20230908,143300,2212669900,39100,39100,39100,39050,140
20230908,143200,2207196300,39050,39050,39100,39050,59
20230908,143100,2204889550,39100,39050,39150,39050,377
20230908,143000,2190148950,39050,39050,39100,39000,412
20230908,142900,2174054500,39000,39050,39050,39000,108
20230908,142800,2169838100,39000,39000,39050,39000,103
20230908,142700,2165816400,39050,39000,39050,39000,165
20230908,142600,2159374100,39050,39000,39050,39000,30
20230908,142500,2158202650,39000,39000,39050,39000,143
20230908,142400,2152621450,39000,39000,39050,39000,102
20230908,142300,2148641750,39050,39000,39050,39000,84
20230908,142200,2145364150,39050,39050,39050,39050,145
20230908,142100,2139701900,39050,39050,39100,39050,43
20230908,142000,2138021050,39100,39050,39100,39050,107
20230908,141900,2133839250,39050,39050,39100,39000,305
20230908,141800,2121928100,39050,39050,39050,39000,92
20230908,141700,2118335550,39050,39000,39050,39000,39
20230908,141600,2116813050,39050,39050,39050,39000,85
20230908,141500,2113493850,39000,39050,39050,39000,164
20230908,141400,2107096700,39050,39050,39050,39000,86
20230908,141300,2103738450,39050,39050,39050,39000,76
20230908,141200,2100771350,39000,39000,39050,39000,26
20230908,141100,2099756150,39000,39050,39050,39000,120
20230908,141000,2095070650,39050,39050,39050,39000,80
20230908,140900,2091946700,39000,39000,39050,39000,360
20230908,140800,2077901350,39000,38950,39000,38950,146
20230908,140700,2072207750,39000,39000,39000,38950,120
20230908,140600,2067527850,39000,38950,39000,38950,117
20230908,140500,2062965250,38950,39000,39000,38950,145
20230908,140400,2057310350,39000,38950,39000,38950,77
20230908,140300,2054307850,39000,38950,39000,38950,54
20230908,140200,2052202100,38950,38950,39000,38950,462
20230908,140100,2034199650,39000,39000,39000,38950,71
20230908,140000,2031430700,38950,39000,39000,38950,24
20230908,135900,2030495200,38950,38950,38950,38950,79
20230908,135800,2027418150,39000,38950,39000,38900,118
20230908,135700,2022820500,38900,38900,38900,38900,0
20230908,135600,2022820500,38900,38950,39000,38900,84
20230908,135500,2019549550,39000,38950,39000,38950,223
20230908,135400,2010862000,38900,38950,38950,38900,117
20230908,135300,2006305350,38950,38900,38950,38900,46
20230908,135200,2004513700,38900,38950,38950,38900,13
20230908,135100,2004007850,38950,38900,38950,38900,75
20230908,135000,2001086650,38950,38950,38950,38950,435
20230908,134900,1984143400,38950,39000,39000,38950,2
20230908,134800,1984065450,38950,38950,38950,38950,210
20230908,134700,1975885950,38950,39000,39000,38950,385
20230908,134600,1960886050,38950,39000,39000,38950,68
20230908,134500,1958234500,39000,39000,39000,38950,127
20230908,134400,1953281550,38950,38950,39000,38950,147
20230908,134300,1947552500,39000,38950,39000,38950,52
20230908,134200,1945524950,38950,39000,39000,38950,58
20230908,134100,1943263100,39000,39000,39000,38950,105
20230908,134000,1939168500,39000,38950,39000,38950,83
20230908,133900,1935931550,39000,38950,39000,38950,84
20230908,133800,1932655950,38950,39000,39000,38950,269
20230908,133700,1922174650,39000,38950,39000,38900,155
20230908,133600,1916135950,38950,38950,38950,38950,229
20230908,133500,1907216400,38950,38950,38950,38900,88
20230908,133400,1903789200,38950,38950,38950,38950,138
20230908,133300,1898414100,38950,38950,38950,38900,124
20230908,133200,1893584750,38950,38950,38950,38950,87
20230908,133100,1890196100,38950,38950,38950,38900,92
20230908,133000,1886613100,38950,38950,38950,38950,80
20230908,132900,1883497100,38950,38950,38950,38900,104
20230908,132800,1879446700,38950,38950,38950,38950,143
20230908,132700,1873876850,38950,38900,38950,38850,81
20230908,132600,1870724300,38900,38900,38900,38900,201
20230908,132500,1862905400,38900,38900,38900,38850,95
20230908,132400,1859210300,38900,38850,38900,38850,368
20230908,132300,1844910750,38850,38850,38850,38800,549
20230908,132200,1823582600,38850,38850,38850,38850,17
20230908,132100,1822922150,38800,38800,38850,38800,118
20230908,132000,1818343250,38800,38800,38800,38800,0
20230908,131900,1818343250,38800,38800,38800,38800,8
20230908,131800,1818032850,38800,38800,38800,38800,185
20230908,131700,1810854850,38800,38850,38850,38800,37
20230908,131600,1809417800,38850,38800,38850,38800,19
20230908,131500,1808680050,38800,38800,38800,38800,1
20230908,131400,1808641250,38800,38800,38800,38800,209
20230908,131300,1800532050,38800,38800,38800,38800,0
20230908,131200,1800532050,38800,38800,38800,38800,158
20230908,131100,1794401650,38800,38800,38800,38800,0
20230908,131000,1794401650,38800,38800,38800,38800,8
20230908,130900,1794091250,38800,38800,38800,38800,0
20230908,130800,1794091250,38800,38850,38850,38800,55
20230908,130700,1791954850,38900,38900,38950,38900,1156
20230908,130600,1746985100,38900,38900,38950,38900,61
20230908,130500,1744610550,38950,38950,38950,38900,61
20230908,130400,1742235350,38950,38950,38950,38900,104
20230908,130300,1738185050,38950,38950,38950,38900,208
20230908,130200,1730083550,38900,38900,38950,38900,79
20230908,130100,1727009050,38950,38950,38950,38950,57
20230908,130000,1724788900,38950,38950,38950,38900,86
20230908,125900,1721439600,38950,38950,38950,38950,27
20230908,125800,1720387950,38950,38900,38950,38900,94
20230908,125700,1716727800,38950,38950,38950,38950,390
20230908,125600,1701537300,38900,38950,38950,38900,78
20230908,125500,1698499600,38950,38950,38950,38950,80
20230908,125400,1695383600,38950,38950,38950,38900,74
20230908,125300,1692502400,38950,38950,38950,38900,64
20230908,125200,1690009750,38900,38950,38950,38900,38
20230908,125100,1688530000,38900,38900,38900,38900,7
20230908,125000,1688257700,38900,38900,38900,38900,14
20230908,124900,1687713100,38950,38900,38950,38900,17
20230908,124800,1687051300,38900,38900,38900,38900,45
20230908,124700,1685300800,38900,38900,38900,38900,10
20230908,124600,1684911800,38900,38900,38900,38900,56
20230908,124500,1682733400,38900,38950,38950,38900,58
20230908,124400,1680476200,38950,38950,38950,38900,99
20230908,124300,1676620600,38950,38900,38950,38900,137
20230908,124200,1671284800,38900,38950,38950,38900,540
20230908,124100,1650277500,38950,38900,38950,38900,93
20230908,124000,1646655600,38950,39000,39000,38950,219
20230908,123900,1638124250,39000,38950,39000,38950,70
20230908,123800,1635394900,39000,39000,39000,38950,67
20230908,123700,1632782750,38950,38950,39000,38950,39
20230908,123600,1631262250,39000,39000,39000,39000,69
20230908,123500,1628571250,38950,39000,39000,38950,60
20230908,123400,1626231600,39000,38950,39000,38950,76
20230908,123300,1623268850,39000,39000,39000,38950,71
20230908,123200,1620500200,39000,39000,39000,39000,81
20230908,123100,1617341200,38950,39000,39000,38950,63
20230908,123000,1614884550,39000,39000,39000,38950,64
20230908,122900,1612389250,38950,39000,39000,38950,98
20230908,122800,1608567600,39000,39000,39000,39000,46
20230908,122700,1606773600,38950,39000,39000,38950,43
20230908,122600,1605097000,38950,38900,39000,38900,127
20230908,122500,1600146700,39000,39000,39000,39000,57
20230908,122400,1597923700,39000,39000,39000,38900,93
20230908,122300,1594298400,39000,39000,39000,39000,49
20230908,122200,1592387400,38900,38900,39000,38900,53
20230908,122100,1590322600,38950,38950,38950,38950,442
20230908,122000,1573106700,38950,38900,38950,38900,35
20230908,121900,1571743800,38950,38950,38950,38950,0
20230908,121800,1571743800,38950,38900,38950,38900,23
20230908,121700,1570849050,38950,38900,38950,38900,11
20230908,121600,1570420650,38900,38900,38900,38900,7
20230908,121500,1570148350,38950,38950,38950,38950,30
20230908,121400,1568979850,38900,38900,38900,38900,21
20230908,121300,1568162950,38900,38950,38950,38900,466
20230908,121200,1550033450,38900,38950,38950,38900,37
20230908,121100,1548592650,38950,38950,38950,38950,30
20230908,121000,1547424150,38900,39000,39000,38900,82
20230908,120900,1544229600,39000,39000,39000,39000,54
20230908,120800,1542123600,39000,38950,39000,38950,95
20230908,120700,1538420750,38950,38950,39000,38950,329
20230908,120600,1525604650,38950,39000,39000,38950,74
20230908,120500,1522719700,38950,39000,39000,38950,57
20230908,120400,1520496750,38950,39000,39000,38950,108
20230908,120300,1516285100,39000,39000,39000,39000,42
20230908,120200,1514647100,38950,39000,39000,38950,59
20230908,120100,1512347150,39000,38900,39000,38900,116
20230908,120000,1507827600,38950,38950,38950,38900,63
20230908,115900,1505373800,38950,38900,38950,38900,83
20230908,115800,1502141550,38950,38950,38950,38950,121
20230908,115700,1497428600,38900,38900,38950,38900,15
20230908,115600,1496844850,38950,38900,38950,38900,110
20230908,115500,1492560500,38950,38900,38950,38900,146
20230908,115400,1486874950,38900,38950,38950,38900,39
20230908,115300,1485356050,38950,38950,38950,38900,140
20230908,115200,1479903550,38950,38950,38950,38900,110
20230908,115100,1475619350,38900,38900,38950,38900,43
20230908,115000,1473945000,38900,38900,38900,38900,71
20230908,114900,1471183100,38950,38900,38950,38900,33
20230908,114800,1469898300,38900,38900,38900,38900,1
20230908,114700,1469859400,38900,38900,38900,38900,3
20230908,114600,1469742700,38900,38900,38900,38900,17
20230908,114500,1469081400,38900,38900,38900,38900,0
20230908,114400,1469081400,38900,38900,38900,38900,3
20230908,114300,1468964700,38900,38900,38900,38900,3
20230908,114200,1468848000,38900,38900,38900,38900,14
20230908,114100,1468303400,38900,38950,38950,38900,33
20230908,114000,1467018250,38950,38950,38950,38950,2
20230908,113900,1466940350,38900,38900,39000,38900,1422
20230908,113800,1411621000,39000,39000,39000,39000,109
20230908,113700,1407370000,38900,38950,39000,38900,29
20230908,113600,1406239400,39000,39000,39000,38950,123
20230908,113500,1401444000,38950,38900,38950,38900,649
20230908,113400,1376166150,38950,38950,38950,38900,79
20230908,113300,1373089300,38950,38900,38950,38900,130
20230908,113200,1368026600,38950,38900,38950,38900,70
20230908,113100,1365300600,38950,38950,38950,38950,2
20230908,113000,1365222700,38900,38950,38950,38900,120
20230908,112900,1360551250,38900,38900,38900,38900,147
20230908,112800,1354832950,38900,38900,38900,38900,12
20230908,112700,1354366150,38900,38900,38900,38900,50
20230908,112600,1352421150,38900,38900,38900,38900,24
20230908,112500,1351487550,38900,38900,38900,38900,12
20230908,112400,1351020750,38900,38900,38900,38900,40
20230908,112300,1349464750,38900,38900,38900,38900,4
20230908,112200,1349309150,38900,38900,38900,38900,17
20230908,112100,1348647850,38900,38900,38900,38900,0
20230908,112000,1348647850,38900,38950,38950,38900,7
20230908,111900,1348375400,38950,39000,39000,38950,1503
20230908,111800,1289809150,39000,39000,39000,39000,34
20230908,111700,1288483150,39000,39000,39000,39000,15
20230908,111600,1287898150,39000,39000,39000,39000,11
20230908,111500,1287469150,39000,39000,39000,39000,21
20230908,111400,1286650150,39000,39000,39000,39000,23
20230908,111300,1285753150,39000,39000,39000,39000,222
20230908,111200,1277095150,39050,39050,39050,39050,361
20230908,111100,1262998100,39050,39100,39100,39050,55
20230908,111000,1260847750,39100,39100,39100,39050,201
20230908,110900,1252988800,39100,39100,39100,39100,36
20230908,110800,1251581200,39100,39100,39100,39100,166
20230908,110700,1245090600,39100,39150,39200,39050,1040
20230908,110600,1204389500,39100,39100,39100,39100,24
20230908,110500,1203451100,39150,39100,39150,39100,88
20230908,110400,1200006400,39100,39100,39150,39100,103
20230908,110300,1195977450,39150,39150,39150,39100,136
20230908,110200,1190653800,39200,39200,39200,39150,837
20230908,110100,1157860050,39250,39250,39250,39200,92
20230908,110000,1154249350,39200,39200,39200,39150,431
20230908,105900,1137354550,39200,39150,39200,39150,176
20230908,105800,1130456350,39150,39200,39200,39150,107
20230908,105700,1126263500,39150,39100,39200,39100,597
20230908,105600,1102889550,39100,39100,39150,39100,59
20230908,105500,1100580050,39100,39100,39150,39100,179
20230908,105400,1093578500,39150,39150,39150,39100,166
20230908,105300,1087079650,39150,39150,39150,39150,94
20230908,105200,1083399550,39100,39150,39150,39100,93
20230908,105100,1079760250,39150,39100,39150,39100,59
20230908,105000,1077451150,39100,39100,39150,39100,3
20230908,104900,1077333800,39100,39150,39150,39100,241
20230908,104800,1067904500,39200,39150,39200,39150,317
20230908,104700,1055492400,39150,39150,39150,39100,84
20230908,104600,1052204550,39150,39200,39200,39150,566
20230908,104500,1030041650,39200,39150,39200,39150,123
20230908,104400,1025220150,39200,39150,39200,39150,583
20230908,104300,1002393900,39100,39100,39150,39050,1991
20230908,104200,924546300,39050,39050,39100,39000,146
20230908,104100,918838450,39100,38950,39100,38950,59
20230908,104000,916531700,39100,38950,39100,38950,5658
20230908,103900,695923600,38950,38950,38950,38900,77
20230908,103800,692925150,38950,38950,38950,38950,131
20230908,103700,687822700,38900,38900,38950,38900,426
20230908,103600,671247700,38900,38850,38900,38850,188
20230908,103500,663940100,38900,38900,38900,38850,73
20230908,103400,661101150,38900,38850,38900,38850,114
20230908,103300,656667450,38900,38850,38900,38850,44
20230908,103200,654955950,38900,38900,38900,38900,99
20230908,103100,651104850,38900,38900,38900,38850,73
20230908,103000,648265850,38900,38850,38900,38850,315
20230908,102900,636022600,38850,38750,38850,38750,1113
20230908,102800,592868350,38750,38750,38750,38700,62
20230908,102700,590465900,38750,38750,38750,38700,107
20230908,102600,586320400,38750,38700,38750,38700,58
20230908,102500,584072950,38750,38750,38750,38750,39
20230908,102400,582561700,38700,38700,38700,38700,0
20230908,102300,582561700,38700,38700,38700,38700,15
20230908,102200,581981200,38750,38750,38750,38750,37
20230908,102100,580547450,38700,38600,38750,38600,46
20230908,102000,578766450,38650,38750,38750,38650,720
20230908,101900,550907350,38750,38600,38750,38600,1306
20230908,101800,500386800,38600,38650,38650,38600,63
20230908,101700,497951900,38600,38650,38650,38600,56
20230908,101600,495787800,38600,38650,38650,38600,35
20230908,101500,494436300,38600,38600,38600,38600,14
20230908,101400,493895900,38650,38600,38650,38600,80
20230908,101300,490804250,38600,38600,38600,38600,12
20230908,101200,490341050,38600,38600,38600,38600,7
20230908,101100,490070850,38650,38650,38650,38600,835
20230908,101000,457798150,38650,38650,38650,38650,6
20230908,100900,457566250,38650,38650,38650,38650,2
20230908,100800,457488950,38700,38700,38700,38700,11
20230908,100700,457063250,38650,38650,38650,38650,39
20230908,100600,455555900,38700,38700,38700,38700,22
20230908,100500,454704500,38700,38700,38700,38700,1
20230908,100400,454665800,38700,38700,38700,38650,33
20230908,100300,453388750,38650,38650,38650,38650,35
20230908,100200,452036000,38700,38750,38750,38650,22
20230908,100100,451184600,38750,38750,38750,38750,45
20230908,100000,449440850,38700,38700,38700,38700,221
20230908,095900,440888150,38650,38650,38700,38650,23
20230908,095800,439999150,38700,38700,38700,38700,30
20230908,095700,438838150,38700,38650,38700,38650,77
20230908,095600,435858350,38650,38650,38700,38650,30
20230908,095500,434698550,38700,38650,38700,38650,11
20230908,095400,434272900,38650,38650,38650,38650,98
20230908,095300,430485200,38700,38650,38700,38650,64
20230908,095200,428008700,38650,38650,38700,38650,52
20230908,095100,425997250,38650,38650,38700,38650,139
20230908,095000,420622700,38650,38700,38700,38650,33
20230908,094900,419345650,38700,38700,38700,38700,10
20230908,094800,418958650,38650,38650,38650,38650,15
20230908,094700,418378900,38700,38700,38700,38700,0
20230908,094600,418378900,38700,38600,38700,38600,719
20230908,094500,390583000,38600,38600,38600,38600,9
20230908,094400,390235600,38600,38600,38600,38600,32
20230908,094300,389000400,38600,38600,38600,38600,15
20230908,094200,388421400,38600,38600,38600,38600,3
20230908,094100,388305600,38650,38600,38650,38600,31
20230908,094000,387108950,38600,38600,38600,38600,305
20230908,093900,375335950,38650,38650,38700,38650,108
20230908,093800,371161550,38650,38650,38650,38650,201
20230908,093700,363392900,38750,38750,38750,38750,8
20230908,093600,363082900,38750,38750,38750,38700,909
20230908,093500,327871600,38800,38750,38800,38750,80
20230908,093400,324768150,38800,38800,38800,38750,58
20230908,093300,322518000,38750,38800,38800,38750,62
20230908,093200,320112750,38750,38800,38800,38750,43
20230908,093100,318445100,38750,38750,38750,38750,11
20230908,093000,318018850,38750,38750,38750,38750,6
20230908,092900,317786350,38750,38750,38750,38750,7
20230908,092800,317515100,38750,38750,38750,38750,6
20230908,092700,317282600,38750,38750,38750,38750,7
20230908,092600,317011350,38750,38750,38750,38750,51
20230908,092500,315035100,38750,38750,38750,38750,8
20230908,092400,314725100,38750,38750,38750,38750,1
20230908,092300,314686350,38800,38800,38850,38800,235
20230908,092200,305568300,38850,38800,38850,38800,111
20230908,092100,301261450,38750,38800,38800,38750,4
20230908,092000,301106350,38800,38800,38800,38800,4
20230908,091900,300951150,38750,38700,38750,38700,34
20230908,091800,299633700,38700,38800,38800,38650,678
20230908,091700,273365200,38850,38800,38850,38800,37
20230908,091600,271927800,38800,38850,38850,38750,287
20230908,091500,260788550,38750,38850,38850,38750,9
20230908,091400,260439700,38850,38950,38950,38850,992
20230908,091300,221850650,38950,38950,39000,38950,307
20230908,091200,209885500,39000,38950,39000,38950,307
20230908,091100,197921700,39000,38950,39000,38950,120
20230908,091000,193243950,38950,38950,38950,38900,130
20230908,090900,188180750,39000,38950,39000,38900,330
20230908,090800,175325000,39000,38950,39000,38950,144
20230908,090700,169710250,39000,38950,39000,38950,260
20230908,090600,159580900,38950,38900,38950,38900,212
20230908,090500,151331400,38900,38900,38950,38900,221
20230908,090400,142731400,38900,38800,38900,38800,217
20230908,090300,134304000,38900,38900,38900,38700,804
20230908,090200,103114800,38900,38800,38900,38650,1252
20230908,090100,54469550,38550,38600,38850,38550,1008
20230908,090000,15402800,38600,38600,38700,38600,399