KissMeData/096530/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194600,7715717800,22600,22600,22600,22600,6617
20230904,194500,7715717800,22600,22600,22600,22600,0
20230904,194400,7715717800,22600,22600,22600,22600,0
20230904,194300,7715717800,22600,22600,22600,22600,0
20230904,194200,7715717800,22600,22600,22600,22600,0
20230904,194100,7715717800,22600,22600,22600,22600,0
20230904,194000,7715717800,22600,22600,22600,22600,0
20230904,193900,7715717800,22600,22600,22600,22600,0
20230904,193800,7715717800,22600,22600,22600,22600,0
20230904,193700,7715717800,22600,22600,22600,22600,0
20230904,193600,7715717800,22600,22600,22600,22600,0
20230904,193500,7715717800,22600,22600,22600,22600,0
20230904,193400,7715717800,22600,22600,22600,22600,0
20230904,193300,7715717800,22600,22600,22600,22600,0
20230904,193200,7715717800,22600,22600,22600,22600,0
20230904,193100,7715717800,22600,22600,22600,22600,0
20230904,193000,7715717800,22600,22600,22600,22600,0
20230904,192900,7715717800,22600,22600,22600,22600,0
20230904,192800,7715717800,22600,22600,22600,22600,0
20230904,192700,7715717800,22600,22600,22600,22600,0
20230904,192600,7715717800,22600,22600,22600,22600,0
20230904,192500,7715717800,22600,22600,22600,22600,0
20230904,192400,7715717800,22600,22600,22600,22600,0
20230904,192300,7715717800,22600,22600,22600,22600,0
20230904,192200,7715717800,22600,22600,22600,22600,0
20230904,192100,7715717800,22600,22600,22600,22600,0
20230904,192000,7715717800,22600,22600,22600,22600,0
20230904,191900,7715717800,22600,22600,22600,22600,0
20230904,191800,7715717800,22600,22600,22600,22600,0
20230904,191700,7715717800,22600,22600,22600,22600,0
20230904,191600,7715717800,22600,22600,22600,22600,6617
20230904,191500,7715717800,22600,22600,22600,22600,0
20230904,191400,7715717800,22600,22600,22600,22600,0
20230904,191300,7715717800,22600,22600,22600,22600,0
20230904,191200,7715717800,22600,22600,22600,22600,0
20230904,191100,7715717800,22600,22600,22600,22600,0
20230904,191000,7715717800,22600,22600,22600,22600,0
20230904,190900,7715717800,22600,22600,22600,22600,0
20230904,190800,7715717800,22600,22600,22600,22600,0
20230904,190700,7715717800,22600,22600,22600,22600,0
20230904,190600,7715717800,22600,22600,22600,22600,0
20230904,190500,7715717800,22600,22600,22600,22600,0
20230904,190400,7715717800,22600,22600,22600,22600,0
20230904,190300,7715717800,22600,22600,22600,22600,0
20230904,190200,7715717800,22600,22600,22600,22600,0
20230904,190100,7715717800,22600,22600,22600,22600,0
20230904,190000,7715717800,22600,22600,22600,22600,0
20230904,185900,7715717800,22600,22600,22600,22600,0
20230904,185800,7715717800,22600,22600,22600,22600,0
20230904,185700,7715717800,22600,22600,22600,22600,0
20230904,185600,7715717800,22600,22600,22600,22600,0
20230904,185500,7715717800,22600,22600,22600,22600,0
20230904,185400,7715717800,22600,22600,22600,22600,0
20230904,185300,7715717800,22600,22600,22600,22600,0
20230904,185200,7715717800,22600,22600,22600,22600,0
20230904,185100,7715717800,22600,22600,22600,22600,0
20230904,185000,7715717800,22600,22600,22600,22600,0
20230904,184900,7715717800,22600,22600,22600,22600,0
20230904,184800,7715717800,22600,22600,22600,22600,0
20230904,184700,7715717800,22600,22600,22600,22600,0
20230904,184600,7715717800,22600,22600,22600,22600,6617
20230904,184500,7715717800,22600,22600,22600,22600,0
20230904,184400,7715717800,22600,22600,22600,22600,0
20230904,184300,7715717800,22600,22600,22600,22600,0
20230904,184200,7715717800,22600,22600,22600,22600,0
20230904,184100,7715717800,22600,22600,22600,22600,0
20230904,184000,7715717800,22600,22600,22600,22600,0
20230904,183900,7715717800,22600,22600,22600,22600,0
20230904,183800,7715717800,22600,22600,22600,22600,0
20230904,183700,7715717800,22600,22600,22600,22600,0
20230904,183600,7715717800,22600,22600,22600,22600,0
20230904,183500,7715717800,22600,22600,22600,22600,0
20230904,183400,7715717800,22600,22600,22600,22600,0
20230904,183300,7715717800,22600,22600,22600,22600,0
20230904,183200,7715717800,22600,22600,22600,22600,0
20230904,183100,7715717800,22600,22600,22600,22600,0
20230904,183000,7715717800,22600,22600,22600,22600,0
20230904,182900,7715717800,22600,22600,22600,22600,0
20230904,182800,7715717800,22600,22600,22600,22600,0
20230904,182700,7715717800,22600,22600,22600,22600,0
20230904,182600,7715717800,22600,22600,22600,22600,0
20230904,182500,7715717800,22600,22600,22600,22600,0
20230904,182400,7715717800,22600,22600,22600,22600,0
20230904,182300,7715717800,22600,22600,22600,22600,0
20230904,182200,7715717800,22600,22600,22600,22600,0
20230904,182100,7715717800,22600,22600,22600,22600,0
20230904,182000,7715717800,22600,22600,22600,22600,0
20230904,181900,7715717800,22600,22600,22600,22600,0
20230904,181800,7715717800,22600,22600,22600,22600,0
20230904,181700,7715717800,22600,22600,22600,22600,0
20230904,181600,7715717800,22600,22600,22600,22600,6617
20230904,181500,7715717800,22600,22600,22600,22600,0
20230904,181400,7715717800,22600,22600,22600,22600,0
20230904,181300,7715717800,22600,22600,22600,22600,0
20230904,181200,7715717800,22600,22600,22600,22600,0
20230904,181100,7715717800,22600,22600,22600,22600,0
20230904,181000,7715717800,22600,22600,22600,22600,0
20230904,180900,7715717800,22600,22600,22600,22600,0
20230904,180800,7715717800,22600,22600,22600,22600,0
20230904,180700,7715717800,22600,22600,22600,22600,0
20230904,180600,7715717800,22600,22600,22600,22600,0
20230904,180500,7715717800,22600,22600,22600,22600,0
20230904,180400,7715717800,22600,22600,22600,22600,0
20230904,180300,7715717800,22600,22600,22600,22600,0
20230904,180200,7715717800,22600,22600,22600,22600,0
20230904,180100,7715717800,22600,22600,22600,22600,0
20230904,180000,7715717800,22600,22600,22600,22600,0
20230904,175900,7715717800,22600,22600,22600,22600,0
20230904,175800,7715717800,22600,22600,22600,22600,0
20230904,175700,7715717800,22600,22600,22600,22600,0
20230904,175600,7715717800,22600,22600,22600,22600,0
20230904,175500,7715717800,22600,22600,22600,22600,0
20230904,175400,7715717800,22600,22600,22600,22600,0
20230904,175300,7715717800,22600,22600,22600,22600,0
20230904,175200,7715717800,22600,22600,22600,22600,0
20230904,175100,7715717800,22600,22600,22600,22600,0
20230904,175000,7715717800,22600,22600,22600,22600,0
20230904,174900,7715717800,22600,22600,22600,22600,0
20230904,174800,7715717800,22600,22600,22600,22600,0
20230904,174700,7715717800,22600,22600,22600,22600,0
20230904,174600,7715717800,22600,22600,22600,22600,6617
20230904,174500,7715717800,22600,22600,22600,22600,0
20230904,174400,7715717800,22600,22600,22600,22600,0
20230904,174300,7715717800,22600,22600,22600,22600,0
20230904,174200,7715717800,22600,22600,22600,22600,0
20230904,174100,7715717800,22600,22600,22600,22600,0
20230904,174000,7715717800,22600,22600,22600,22600,0
20230904,173900,7715717800,22600,22600,22600,22600,0
20230904,173800,7715717800,22600,22600,22600,22600,0
20230904,173700,7715717800,22600,22600,22600,22600,0
20230904,173600,7715717800,22600,22600,22600,22600,0
20230904,173500,7715717800,22600,22600,22600,22600,0
20230904,173400,7715717800,22600,22600,22600,22600,0
20230904,173300,7715717800,22600,22600,22600,22600,0
20230904,173200,7715717800,22600,22600,22600,22600,0
20230904,173100,7715717800,22600,22600,22600,22600,0
20230904,173000,7715717800,22600,22600,22600,22600,0
20230904,172900,7715717800,22600,22600,22600,22600,0
20230904,172800,7715717800,22600,22600,22600,22600,0
20230904,172700,7715717800,22600,22600,22600,22600,0
20230904,172600,7715717800,22600,22600,22600,22600,0
20230904,172500,7715717800,22600,22600,22600,22600,0
20230904,172400,7715717800,22600,22600,22600,22600,0
20230904,172300,7715717800,22600,22600,22600,22600,0
20230904,172200,7715717800,22600,22600,22600,22600,0
20230904,172100,7715717800,22600,22600,22600,22600,0
20230904,172000,7715717800,22600,22600,22600,22600,0
20230904,171900,7715717800,22600,22600,22600,22600,0
20230904,171800,7715717800,22600,22600,22600,22600,0
20230904,171700,7715717800,22600,22600,22600,22600,0
20230904,171600,7715717800,22600,22600,22600,22600,6617
20230904,171500,7715717800,22600,22600,22600,22600,0
20230904,171400,7715717800,22600,22600,22600,22600,0
20230904,171300,7715717800,22600,22600,22600,22600,0
20230904,171200,7715717800,22600,22600,22600,22600,0
20230904,171100,7715717800,22600,22600,22600,22600,0
20230904,171000,7715717800,22600,22600,22600,22600,0
20230904,170900,7715717800,22600,22600,22600,22600,0
20230904,170800,7715717800,22600,22600,22600,22600,0
20230904,170700,7715717800,22600,22600,22600,22600,0
20230904,170600,7715717800,22600,22600,22600,22600,0
20230904,170500,7715717800,22600,22600,22600,22600,0
20230904,170400,7715717800,22600,22600,22600,22600,0
20230904,170300,7715717800,22600,22600,22600,22600,0
20230904,170200,7715717800,22600,22600,22600,22600,0
20230904,170100,7715717800,22600,22600,22600,22600,0
20230904,170000,7715717800,22600,22600,22600,22600,0
20230904,165900,7715717800,22600,22600,22600,22600,0
20230904,165800,7715717800,22600,22600,22600,22600,0
20230904,165700,7715717800,22600,22600,22600,22600,0
20230904,165600,7715717800,22600,22600,22600,22600,0
20230904,165500,7715717800,22600,22600,22600,22600,0
20230904,165400,7715717800,22600,22600,22600,22600,0
20230904,165300,7715717800,22600,22600,22600,22600,0
20230904,165200,7715717800,22600,22600,22600,22600,0
20230904,165100,7715717800,22600,22600,22600,22600,0
20230904,165000,7715717800,22600,22600,22600,22600,0
20230904,164900,7715717800,22600,22600,22600,22600,0
20230904,164800,7715717800,22600,22600,22600,22600,0
20230904,164700,7715717800,22600,22600,22600,22600,0
20230904,164600,7715717800,22600,22600,22600,22600,6617
20230904,164500,7715717800,22600,22600,22600,22600,0
20230904,164400,7715717800,22600,22600,22600,22600,0
20230904,164300,7715717800,22600,22600,22600,22600,0
20230904,164200,7715717800,22600,22600,22600,22600,0
20230904,164100,7715717800,22600,22600,22600,22600,0
20230904,164000,7715717800,22600,22600,22600,22600,0
20230904,163900,7715717800,22600,22600,22600,22600,0
20230904,163800,7715717800,22600,22600,22600,22600,0
20230904,163700,7715717800,22600,22600,22600,22600,0
20230904,163600,7715717800,22600,22600,22600,22600,0
20230904,163500,7715717800,22600,22600,22600,22600,0
20230904,163400,7715717800,22600,22600,22600,22600,0
20230904,163300,7715717800,22600,22600,22600,22600,0
20230904,163200,7715717800,22600,22600,22600,22600,0
20230904,163100,7715717800,22600,22600,22600,22600,0
20230904,163000,7715717800,22600,22600,22600,22600,0
20230904,162900,7715717800,22600,22600,22600,22600,0
20230904,162800,7715717800,22600,22600,22600,22600,0
20230904,162700,7715717800,22600,22600,22600,22600,0
20230904,162600,7715717800,22600,22600,22600,22600,0
20230904,162500,7715717800,22600,22600,22600,22600,0
20230904,162400,7715717800,22600,22600,22600,22600,0
20230904,162300,7715717800,22600,22600,22600,22600,0
20230904,162200,7715717800,22600,22600,22600,22600,0
20230904,162100,7715717800,22600,22600,22600,22600,0
20230904,162000,7715717800,22600,22600,22600,22600,0
20230904,161900,7715717800,22600,22600,22600,22600,0
20230904,161800,7715717800,22600,22600,22600,22600,0
20230904,161700,7715717800,22600,22600,22600,22600,0
20230904,161600,7715717800,22600,22600,22600,22600,6617
20230904,161500,7715717800,22600,22600,22600,22600,0
20230904,161400,7715717800,22600,22600,22600,22600,0
20230904,161300,7715717800,22600,22600,22600,22600,0
20230904,161200,7715717800,22600,22600,22600,22600,0
20230904,161100,7715717800,22600,22600,22600,22600,0
20230904,161000,7715717800,22600,22600,22600,22600,0
20230904,160900,7715717800,22600,22600,22600,22600,0
20230904,160800,7715717800,22600,22600,22600,22600,0
20230904,160700,7715717800,22600,22600,22600,22600,0
20230904,160600,7715717800,22600,22600,22600,22600,0
20230904,160500,7715717800,22600,22600,22600,22600,0
20230904,160400,7715717800,22600,22600,22600,22600,0
20230904,160300,7715717800,22600,22600,22600,22600,0
20230904,160200,7715717800,22600,22600,22600,22600,0
20230904,160100,7715717800,22600,22600,22600,22600,0
20230904,160000,7715717800,22600,22600,22600,22600,0
20230904,155900,7715717800,22600,22600,22600,22600,0
20230904,155800,7715717800,22600,22600,22600,22600,0
20230904,155700,7715717800,22600,22600,22600,22600,0
20230904,155600,7715717800,22600,22600,22600,22600,0
20230904,155500,7715717800,22600,22600,22600,22600,0
20230904,155400,7715717800,22600,22600,22600,22600,0
20230904,155300,7715717800,22600,22600,22600,22600,0
20230904,155200,7715717800,22600,22600,22600,22600,0
20230904,155100,7715717800,22600,22600,22600,22600,0
20230904,155000,7715717800,22600,22600,22600,22600,0
20230904,154900,7715717800,22600,22600,22600,22600,0
20230904,154800,7715717800,22600,22600,22600,22600,0
20230904,154700,7715717800,22600,22600,22600,22600,0
20230904,154600,7715717800,22600,22600,22600,22600,6617
20230904,154500,7715717800,22600,22600,22600,22600,0
20230904,154400,7715717800,22600,22600,22600,22600,0
20230904,154300,7715717800,22600,22600,22600,22600,0
20230904,154200,7715717800,22600,22600,22600,22600,0
20230904,154100,7715717800,22600,22600,22600,22600,0
20230904,154000,7715717800,22600,22600,22600,22600,0
20230904,153900,7715717800,22600,22600,22600,22600,0
20230904,153800,7715717800,22600,22600,22600,22600,0
20230904,153700,7715717800,22600,22600,22600,22600,0
20230904,153600,7715717800,22600,22600,22600,22600,0
20230904,153500,7715717800,22600,22600,22600,22600,0
20230904,153400,7715717800,22600,22600,22600,22600,0
20230904,153300,7715717800,22600,22600,22600,22600,0
20230904,153200,7715717800,22600,22600,22600,22600,0
20230904,153100,7715717800,22600,22600,22600,22600,0
20230904,153000,7715717800,22600,22600,22600,22600,6617
20230904,152900,7566173600,22600,22600,22600,22600,0
20230904,152800,7566173600,22600,22600,22600,22600,0
20230904,152700,7566173600,22600,22600,22600,22600,0
20230904,152600,7566173600,22600,22600,22600,22600,0
20230904,152500,7566173600,22600,22600,22600,22600,0
20230904,152400,7566173600,22600,22600,22600,22600,0
20230904,152300,7566173600,22600,22600,22600,22600,0
20230904,152200,7566173600,22600,22600,22600,22600,0
20230904,152100,7566173600,22600,22600,22600,22600,0
20230904,152000,7566173600,22600,22600,22600,22600,0
20230904,151900,7566173600,22600,22650,22650,22600,2139
20230904,151800,7517817550,22650,22550,22650,22550,888
20230904,151700,7497745500,22600,22550,22650,22550,4248
20230904,151600,7401742150,22600,22550,22600,22550,2445
20230904,151500,7346599150,22500,22500,22550,22450,489
20230904,151400,7335599000,22550,22500,22550,22500,105
20230904,151300,7333236250,22500,22500,22500,22500,112
20230904,151200,7330716250,22500,22500,22500,22500,270
20230904,151100,7324641250,22500,22500,22500,22500,114
20230904,151000,7322076250,22500,22500,22500,22500,67
20230904,150900,7320568750,22500,22500,22500,22500,0
20230904,150800,7320568750,22500,22550,22550,22500,956
20230904,150700,7299055850,22550,22500,22550,22500,681
20230904,150600,7283732800,22500,22500,22550,22500,388
20230904,150500,7275002500,22500,22550,22550,22500,212
20230904,150400,7270225400,22550,22550,22550,22550,1
20230904,150300,7270202850,22550,22550,22550,22500,29
20230904,150200,7269549600,22500,22550,22550,22500,147
20230904,150100,7266235700,22500,22500,22500,22500,5
20230904,150000,7266123200,22550,22550,22550,22550,102
20230904,145900,7263823100,22500,22500,22550,22500,204
20230904,145800,7259230250,22500,22550,22550,22500,8
20230904,145700,7259049950,22550,22550,22550,22550,124
20230904,145600,7256253750,22550,22550,22550,22550,0
20230904,145500,7256253750,22550,22550,22550,22500,1711
20230904,145400,7217684200,22550,22550,22550,22550,7
20230904,145300,7217526350,22550,22600,22600,22550,298
20230904,145200,7210803600,22550,22550,22550,22550,19
20230904,145100,7210375150,22550,22550,22600,22550,288
20230904,145000,7203874000,22600,22550,22600,22550,11
20230904,144900,7203625900,22550,22500,22550,22500,1417
20230904,144800,7171673050,22550,22550,22550,22450,2307
20230904,144700,7119771000,22500,22500,22500,22500,55
20230904,144600,7118533500,22500,22550,22550,22500,509
20230904,144500,7107060250,22600,22550,22600,22550,49
20230904,144400,7105953750,22550,22550,22600,22550,95
20230904,144300,7103806950,22550,22550,22550,22550,51
20230904,144200,7102656900,22500,22600,22600,22500,1533
20230904,144100,7068164300,22550,22550,22550,22500,556
20230904,144000,7055630800,22550,22550,22550,22550,801
20230904,143900,7037568250,22450,22500,22550,22450,905
20230904,143800,7017201250,22500,22550,22550,22500,1620
20230904,143700,6980743550,22550,22600,22600,22550,83
20230904,143600,6978871750,22550,22600,22600,22550,267
20230904,143500,6972837600,22600,22600,22600,22600,370
20230904,143400,6964475600,22600,22550,22600,22500,1374
20230904,143300,6933467600,22550,22550,22600,22550,104
20230904,143200,6931117300,22600,22600,22600,22550,341
20230904,143100,6923413550,22600,22600,22600,22600,204
20230904,143000,6918803150,22600,22600,22600,22600,54
20230904,142900,6917582750,22600,22600,22600,22600,71
20230904,142800,6915978150,22650,22600,22650,22600,7
20230904,142700,6915819750,22600,22600,22600,22600,213
20230904,142600,6911005950,22600,22600,22600,22600,163
20230904,142500,6907322150,22600,22600,22600,22600,200
20230904,142400,6902802150,22600,22600,22600,22600,50
20230904,142300,6901672150,22600,22600,22650,22600,682
20230904,142200,6886256350,22600,22600,22600,22600,2
20230904,142100,6886211150,22650,22600,22650,22600,41
20230904,142000,6885284050,22600,22600,22600,22600,94
20230904,141900,6883159650,22600,22600,22600,22600,1370
20230904,141800,6852197650,22650,22600,22650,22600,21
20230904,141700,6851723000,22600,22600,22600,22600,109
20230904,141600,6849259600,22650,22600,22650,22600,26
20230904,141500,6848671350,22600,22600,22600,22550,1619
20230904,141400,6812084600,22600,22600,22600,22600,1
20230904,141300,6812062000,22550,22550,22550,22550,35
20230904,141200,6811272750,22550,22550,22550,22550,48
20230904,141100,6810190350,22550,22550,22550,22550,526
20230904,141000,6798329050,22550,22550,22550,22550,0
20230904,140900,6798329050,22550,22550,22600,22550,272
20230904,140800,6792185700,22550,22600,22600,22550,211
20230904,140700,6787427150,22550,22550,22550,22550,8
20230904,140600,6787246750,22600,22550,22600,22550,325
20230904,140500,6779915750,22600,22600,22600,22600,3
20230904,140400,6779847950,22600,22600,22600,22600,500
20230904,140300,6768547950,22600,22600,22600,22600,1683
20230904,140200,6730512150,22600,22600,22600,22600,468
20230904,140100,6719935350,22600,22600,22600,22600,2
20230904,140000,6719890150,22600,22650,22650,22600,72
20230904,135900,6718262750,22600,22600,22600,22600,1463
20230904,135800,6685198950,22600,22600,22600,22600,798
20230904,135700,6667164150,22600,22600,22600,22550,1066
20230904,135600,6643075050,22550,22600,22650,22550,892
20230904,135500,6622904100,22650,22650,22650,22550,3342
20230904,135400,6547273600,22600,22600,22600,22600,2044
20230904,135300,6501079200,22550,22550,22600,22550,4895
20230904,135200,6390696900,22500,22500,22550,22450,2633
20230904,135100,6331360850,22500,22500,22500,22500,233
20230904,135000,6326118350,22500,22500,22500,22500,242
20230904,134900,6320673350,22500,22550,22550,22500,62
20230904,134800,6319278200,22500,22500,22500,22500,6
20230904,134700,6319143200,22500,22500,22500,22500,5
20230904,134600,6319030700,22500,22500,22500,22500,198
20230904,134500,6314575700,22500,22500,22500,22500,500
20230904,134400,6303325700,22500,22500,22500,22500,4
20230904,134300,6303235700,22500,22500,22500,22500,208
20230904,134200,6298555700,22500,22500,22500,22500,13
20230904,134100,6298263200,22500,22500,22500,22500,124
20230904,134000,6295473200,22500,22500,22500,22500,31
20230904,133900,6294775700,22500,22550,22550,22500,151
20230904,133800,6291378150,22500,22500,22500,22500,82
20230904,133700,6289533150,22500,22500,22500,22500,0
20230904,133600,6289533150,22500,22500,22500,22500,0
20230904,133500,6289533150,22500,22500,22500,22500,650
20230904,133400,6274908150,22550,22550,22550,22550,51
20230904,133300,6273758100,22500,22500,22500,22500,56
20230904,133200,6272498100,22550,22550,22550,22550,1
20230904,133100,6272475550,22500,22500,22500,22500,400
20230904,133000,6263475550,22500,22500,22500,22500,0
20230904,132900,6263475550,22500,22500,22500,22500,6
20230904,132800,6263340550,22500,22550,22550,22500,11
20230904,132700,6263093000,22500,22500,22500,22500,864
20230904,132600,6243653000,22500,22450,22500,22450,200
20230904,132500,6239156000,22450,22500,22500,22450,85
20230904,132400,6237244050,22450,22450,22500,22450,42
20230904,132300,6236300600,22450,22500,22500,22450,4
20230904,132200,6236210750,22450,22450,22500,22450,69
20230904,132100,6234658400,22500,22500,22500,22500,55
20230904,132000,6233420900,22500,22500,22500,22450,790
20230904,131900,6215649850,22500,22500,22500,22500,88
20230904,131800,6213669850,22500,22500,22500,22500,5
20230904,131700,6213557350,22550,22550,22550,22550,20
20230904,131600,6213106350,22550,22550,22550,22550,87
20230904,131500,6211144500,22500,22500,22500,22500,89
20230904,131400,6209142000,22500,22500,22500,22500,0
20230904,131300,6209142000,22500,22550,22550,22450,1866
20230904,131200,6167157700,22550,22550,22550,22550,7
20230904,131100,6166999850,22550,22500,22550,22500,51
20230904,131000,6165852300,22500,22550,22550,22500,963
20230904,130900,6144182650,22500,22500,22500,22500,0
20230904,130800,6144182650,22500,22500,22500,22500,0
20230904,130700,6144182650,22500,22500,22550,22500,85
20230904,130600,6142269950,22500,22500,22500,22500,56
20230904,130500,6141009950,22500,22500,22500,22500,89
20230904,130400,6139007450,22500,22500,22500,22500,184
20230904,130300,6134867450,22500,22500,22500,22500,599
20230904,130200,6121389950,22550,22550,22550,22550,1
20230904,130100,6121367400,22500,22500,22550,22500,68
20230904,130000,6119837350,22500,22500,22500,22500,53
20230904,125900,6118644850,22500,22500,22500,22500,492
20230904,125800,6107574850,22500,22550,22550,22500,36
20230904,125700,6106763800,22550,22550,22550,22550,0
20230904,125600,6106763800,22550,22550,22550,22550,100
20230904,125500,6104508800,22550,22650,22650,22550,483
20230904,125400,6093616950,22600,22650,22650,22600,1880
20230904,125300,6051060600,22600,22600,22600,22550,2741
20230904,125200,5989115000,22550,22550,22550,22550,13
20230904,125100,5988821850,22600,22600,22600,22600,450
20230904,125000,5978651850,22600,22500,22600,22450,4831
20230904,124900,5869918850,22500,22450,22500,22450,455
20230904,124800,5859681600,22450,22500,22500,22450,611
20230904,124700,5845964450,22500,22500,22500,22500,0
20230904,124600,5845964450,22500,22500,22500,22500,8
20230904,124500,5845784450,22450,22450,22500,22450,308
20230904,124400,5838858700,22450,22450,22450,22450,0
20230904,124300,5838858700,22450,22450,22450,22450,0
20230904,124200,5838858700,22450,22450,22500,22450,72
20230904,124100,5837242250,22500,22500,22500,22500,198
20230904,124000,5832787250,22450,22500,22500,22450,49
20230904,123900,5831687100,22500,22500,22500,22500,13
20230904,123800,5831394600,22500,22450,22500,22450,100
20230904,123700,5829149500,22500,22500,22500,22500,160
20230904,123600,5825549500,22500,22500,22500,22500,10
20230904,123500,5825324500,22450,22450,22450,22450,125
20230904,123400,5822518250,22450,22450,22450,22450,50
20230904,123300,5821395750,22450,22450,22500,22450,9
20230904,123200,5821193450,22500,22500,22500,22500,40
20230904,123100,5820293450,22500,22500,22500,22500,302
20230904,123000,5813498450,22450,22450,22450,22450,100
20230904,122900,5811253450,22450,22450,22500,22450,1643
20230904,122800,5774362900,22500,22500,22500,22500,2
20230904,122700,5774317900,22500,22450,22500,22450,116
20230904,122600,5771712800,22450,22450,22450,22450,5
20230904,122500,5771600550,22450,22500,22500,22450,39
20230904,122400,5770723400,22500,22450,22500,22450,31
20230904,122300,5770026700,22500,22500,22500,22500,41
20230904,122200,5769104200,22500,22500,22500,22500,3
20230904,122100,5769036700,22450,22450,22450,22450,2
20230904,122000,5768991800,22500,22500,22500,22450,71
20230904,121900,5767394850,22450,22450,22450,22450,20
20230904,121800,5766945850,22450,22450,22450,22450,108
20230904,121700,5764521250,22450,22450,22450,22450,2163
20230904,121600,5715961900,22450,22500,22500,22450,1093
20230904,121500,5691424000,22500,22500,22500,22500,11
20230904,121400,5691176500,22450,22450,22450,22450,5
20230904,121300,5691064250,22450,22500,22500,22450,8
20230904,121200,5690884500,22450,22450,22500,22450,76
20230904,121100,5689178250,22500,22500,22500,22500,3
20230904,121000,5689110750,22450,22500,22500,22450,1342
20230904,120900,5658916000,22500,22550,22550,22500,53
20230904,120800,5657723450,22500,22500,22500,22500,0
20230904,120700,5657723450,22500,22550,22550,22450,75
20230904,120600,5656038500,22550,22550,22550,22550,27
20230904,120500,5655429650,22550,22550,22550,22550,5
20230904,120400,5655316900,22450,22450,22450,22450,2
20230904,120300,5655272000,22450,22550,22550,22450,35
20230904,120200,5654486150,22450,22500,22500,22450,490
20230904,120100,5643464100,22550,22550,22550,22550,69
20230904,120000,5641908150,22550,22550,22550,22550,911
20230904,115900,5621365100,22500,22500,22500,22450,3468
20230904,115800,5543337950,22500,22500,22500,22500,8
20230904,115700,5543157950,22500,22500,22500,22500,5
20230904,115600,5543045450,22500,22500,22500,22500,40
20230904,115500,5542145450,22500,22450,22500,22450,2
20230904,115400,5542100500,22550,22550,22550,22550,0
20230904,115300,5542100500,22550,22500,22550,22500,13
20230904,115200,5541807500,22550,22500,22550,22450,1793
20230904,115100,5501528650,22500,22500,22500,22500,15
20230904,115000,5501191150,22550,22550,22550,22500,343
20230904,114900,5493472900,22550,22550,22550,22550,1391
20230904,114800,5462105850,22500,22450,22500,22450,338
20230904,114700,5454502550,22450,22500,22500,22450,928
20230904,114600,5433628600,22500,22500,22500,22500,55
20230904,114500,5432391100,22500,22550,22550,22500,386
20230904,114400,5423691100,22550,22550,22550,22550,5
20230904,114300,5423578350,22550,22550,22550,22550,678
20230904,114200,5408289450,22550,22550,22550,22550,32
20230904,114100,5407567850,22550,22550,22550,22550,0
20230904,114000,5407567850,22550,22550,22550,22550,131
20230904,113900,5404613800,22550,22550,22550,22550,153
20230904,113800,5401163650,22600,22550,22600,22550,51
20230904,113700,5400013550,22550,22600,22600,22550,285
20230904,113600,5393586400,22550,22550,22550,22550,93
20230904,113500,5391489250,22550,22550,22550,22550,78
20230904,113400,5389730350,22550,22550,22550,22550,1
20230904,113300,5389707800,22650,22600,22650,22600,16
20230904,113200,5389346150,22600,22600,22600,22600,74
20230904,113100,5387673750,22600,22600,22600,22600,168
20230904,113000,5383876950,22600,22600,22600,22600,195
20230904,112900,5379469950,22650,22650,22650,22650,863
20230904,112800,5359923000,22650,22600,22650,22600,507
20230904,112700,5348442200,22600,22600,22600,22600,52
20230904,112600,5347267000,22600,22600,22600,22600,50
20230904,112500,5346137000,22600,22600,22600,22600,953
20230904,112400,5324599200,22600,22600,22600,22550,441
20230904,112300,5314636100,22600,22600,22600,22600,282
20230904,112200,5308262900,22600,22550,22600,22550,75
20230904,112100,5306571600,22550,22600,22650,22550,352
20230904,112000,5298616950,22600,22600,22650,22600,214
20230904,111900,5293780400,22650,22650,22650,22650,546
20230904,111800,5281413500,22600,22600,22600,22600,100
20230904,111700,5279153500,22650,22650,22650,22600,187
20230904,111600,5274921600,22650,22600,22700,22600,687
20230904,111500,5259367200,22600,22600,22600,22600,303
20230904,111400,5252519400,22650,22650,22650,22600,313
20230904,111300,5245432650,22650,22700,22700,22650,289
20230904,111200,5238886550,22650,22700,22700,22650,664
20230904,111100,5223830700,22700,22700,22700,22650,510
20230904,111000,5212277750,22650,22750,22750,22650,3143
20230904,110900,5140905850,22750,22750,22800,22700,5591
20230904,110800,5013708300,22700,22700,22750,22700,2343
20230904,110700,4960468100,22750,22700,22750,22650,6839
20230904,110600,4805202050,22700,22650,22700,22650,2418
20230904,110500,4750429100,22650,22600,22650,22600,373
20230904,110400,4741999150,22600,22600,22650,22600,77
20230904,110300,4740257100,22600,22650,22650,22600,24
20230904,110200,4739714500,22600,22600,22650,22600,664
20230904,110100,4724708050,22600,22650,22650,22600,1197
20230904,110000,4697612750,22650,22600,22700,22600,3542
20230904,105900,4617390700,22650,22650,22700,22650,3826
20230904,105800,4530731650,22650,22600,22650,22600,1947
20230904,105700,4486729400,22600,22600,22600,22500,970
20230904,105600,4464858650,22600,22550,22600,22550,14
20230904,105500,4464542400,22600,22500,22600,22500,3978
20230904,105400,4374711100,22550,22600,22600,22550,1663
20230904,105300,4337204600,22550,22550,22600,22550,3146
20230904,105200,4266262250,22550,22500,22550,22500,560
20230904,105100,4253659650,22500,22550,22550,22500,537
20230904,105000,4241572500,22550,22500,22550,22500,223
20230904,104900,4236554300,22500,22500,22500,22500,3055
20230904,104800,4167816800,22450,22450,22450,22450,1820
20230904,104700,4126957800,22450,22450,22450,22400,3
20230904,104600,4126890500,22400,22400,22400,22350,1974
20230904,104500,4082680400,22450,22400,22450,22400,1742
20230904,104400,4043659000,22450,22450,22450,22450,0
20230904,104300,4043659000,22450,22450,22450,22400,67
20230904,104200,4042157350,22400,22400,22450,22350,765
20230904,104100,4025023450,22400,22400,22400,22350,2203
20230904,104000,3975677050,22400,22350,22400,22350,529
20230904,103900,3963828900,22400,22400,22450,22350,572
20230904,103800,3951016300,22350,22400,22400,22350,75
20230904,103700,3949338900,22400,22400,22400,22400,2265
20230904,103600,3898602900,22400,22350,22400,22350,1342
20230904,103500,3868557950,22400,22350,22400,22350,280
20230904,103400,3862295600,22350,22450,22450,22300,4292
20230904,103300,3766474500,22450,22400,22550,22350,6855
20230904,103200,3612485000,22400,22350,22400,22350,1087
20230904,103100,3588184750,22350,22350,22350,22300,1946
20230904,103000,3544767700,22400,22400,22400,22400,30
20230904,102900,3544095700,22350,22350,22350,22350,1
20230904,102800,3544073350,22350,22350,22350,22350,191
20230904,102700,3539804500,22350,22400,22400,22350,403
20230904,102600,3530795250,22350,22350,22400,22350,198
20230904,102500,3526365350,22350,22350,22350,22350,443
20230904,102400,3516464300,22350,22350,22400,22300,744
20230904,102300,3499836400,22350,22350,22350,22350,176
20230904,102200,3495902800,22350,22350,22350,22350,14
20230904,102100,3495589900,22400,22350,22400,22300,976
20230904,102000,3473779900,22350,22400,22400,22350,257
20230904,101900,3468024550,22350,22400,22400,22350,1747
20230904,101800,3428899000,22400,22450,22450,22400,947
20230904,101700,3407650100,22450,22450,22450,22450,0
20230904,101600,3407650100,22450,22450,22500,22450,1068
20230904,101500,3383656350,22500,22450,22500,22450,911
20230904,101400,3363203750,22450,22450,22450,22450,15
20230904,101300,3362867000,22500,22400,22500,22350,2154
20230904,101200,3314572250,22400,22400,22400,22350,1153
20230904,101100,3288797400,22350,22400,22400,22250,5533
20230904,101000,3165255800,22400,22400,22450,22350,1272
20230904,100900,3136762750,22450,22450,22500,22450,970
20230904,100800,3114985400,22500,22500,22500,22500,100
20230904,100700,3112735400,22500,22500,22500,22500,50
20230904,100600,3111610400,22450,22400,22450,22400,146
20230904,100500,3108332750,22450,22450,22450,22400,118
20230904,100400,3105684050,22500,22500,22500,22350,4852
20230904,100300,2996957950,22500,22450,22500,22450,933
20230904,100200,2976011500,22450,22450,22450,22450,20
20230904,100100,2975562500,22450,22450,22500,22450,32
20230904,100000,2974843950,22450,22450,22450,22450,57
20230904,095900,2973564300,22450,22400,22500,22400,1123
20230904,095800,2948361450,22400,22450,22450,22400,1218
20230904,095700,2921020100,22500,22500,22500,22450,740
20230904,095600,2904405950,22450,22450,22450,22450,363
20230904,095500,2896256600,22450,22450,22450,22450,276
20230904,095400,2890060400,22450,22450,22500,22400,164
20230904,095300,2886378350,22500,22500,22500,22450,1020
20230904,095200,2863470600,22500,22450,22500,22450,170
20230904,095100,2859653550,22450,22450,22500,22450,410
20230904,095000,2850447300,22450,22500,22500,22400,1860
20230904,094900,2808685450,22500,22550,22550,22500,2098
20230904,094800,2761469050,22550,22600,22600,22500,460
20230904,094700,2751087100,22550,22550,22600,22550,833
20230904,094600,2732299100,22600,22550,22600,22500,2477
20230904,094500,2676375200,22550,22550,22550,22550,188
20230904,094400,2672135800,22550,22550,22550,22500,358
20230904,094300,2664063850,22500,22450,22600,22450,1099
20230904,094200,2639277250,22450,22600,22600,22450,7607
20230904,094100,2467631650,22650,22650,22650,22600,369
20230904,094000,2459277050,22650,22550,22650,22550,1456
20230904,093900,2426369600,22550,22550,22600,22550,855
20230904,093800,2407080050,22550,22500,22550,22450,992
20230904,093700,2384757500,22550,22550,22550,22550,82
20230904,093600,2382908400,22550,22600,22600,22550,236
20230904,093500,2377586500,22550,22550,22600,22550,1732
20230904,093400,2338529500,22550,22650,22650,22550,1141
20230904,093300,2312746050,22600,22650,22650,22600,124
20230904,093200,2309939500,22550,22600,22650,22550,1025
20230904,093100,2286767150,22550,22650,22650,22550,1336
20230904,093000,2256569600,22650,22550,22650,22550,774
20230904,092900,2239061550,22550,22650,22700,22550,1040
20230904,092800,2215536400,22650,22550,22650,22550,2279
20230904,092700,2164022050,22600,22600,22650,22550,3519
20230904,092600,2084469250,22600,22700,22750,22600,3451
20230904,092500,2006194300,22700,22750,22750,22700,628
20230904,092400,1991920750,22700,22750,22750,22700,3259
20230904,092300,1917799350,22750,22700,22800,22700,7748
20230904,092200,1741590950,22700,22700,22700,22650,3272
20230904,092100,1667378050,22700,22650,22750,22650,10455
20230904,092000,1429985550,22650,22550,22700,22550,8502
20230904,091900,1237489550,22600,22600,22650,22600,1407
20230904,091800,1205671450,22550,22550,22650,22500,3941
20230904,091700,1116614250,22550,22500,22550,22500,4063
20230904,091600,1025098350,22500,22400,22500,22400,981
20230904,091500,1003098750,22400,22350,22400,22350,672
20230904,091400,988055350,22350,22400,22400,22350,112
20230904,091300,985551900,22400,22450,22450,22400,86
20230904,091200,983624700,22450,22450,22450,22400,2067
20230904,091100,937222150,22400,22350,22400,22350,3468
20230904,091000,859563500,22400,22450,22500,22400,528
20230904,090900,847726700,22500,22400,22550,22400,5985
20230904,090800,713177650,22300,22350,22500,22300,5707
20230904,090700,585147000,22300,22300,22350,22300,1124
20230904,090600,560073650,22300,22300,22300,22300,260
20230904,090500,554275650,22300,22250,22350,22250,2536
20230904,090400,497743900,22300,22350,22350,22300,490
20230904,090300,486816600,22300,22250,22300,22250,821
20230904,090200,468525450,22250,22400,22450,22200,8858
20230904,090100,270719100,22450,22400,22500,22350,6319
20230904,090000,129129600,22400,22400,22450,22350,5763