KissMeData/096530/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194800,5523421950,22500,22500,22500,22500,6484
20230906,194700,5523421950,22500,22500,22500,22500,0
20230906,194600,5523421950,22500,22500,22500,22500,0
20230906,194500,5523421950,22500,22500,22500,22500,0
20230906,194400,5523421950,22500,22500,22500,22500,0
20230906,194300,5523421950,22500,22500,22500,22500,0
20230906,194200,5523421950,22500,22500,22500,22500,0
20230906,194100,5523421950,22500,22500,22500,22500,0
20230906,194000,5523421950,22500,22500,22500,22500,0
20230906,193900,5523421950,22500,22500,22500,22500,0
20230906,193800,5523421950,22500,22500,22500,22500,0
20230906,193700,5523421950,22500,22500,22500,22500,0
20230906,193600,5523421950,22500,22500,22500,22500,0
20230906,193500,5523421950,22500,22500,22500,22500,0
20230906,193400,5523421950,22500,22500,22500,22500,0
20230906,193300,5523421950,22500,22500,22500,22500,0
20230906,193200,5523421950,22500,22500,22500,22500,0
20230906,193100,5523421950,22500,22500,22500,22500,0
20230906,193000,5523421950,22500,22500,22500,22500,0
20230906,192900,5523421950,22500,22500,22500,22500,0
20230906,192800,5523421950,22500,22500,22500,22500,0
20230906,192700,5523421950,22500,22500,22500,22500,0
20230906,192600,5523421950,22500,22500,22500,22500,0
20230906,192500,5523421950,22500,22500,22500,22500,0
20230906,192400,5523421950,22500,22500,22500,22500,0
20230906,192300,5523421950,22500,22500,22500,22500,0
20230906,192200,5523421950,22500,22500,22500,22500,0
20230906,192100,5523421950,22500,22500,22500,22500,0
20230906,192000,5523421950,22500,22500,22500,22500,0
20230906,191900,5523421950,22500,22500,22500,22500,0
20230906,191800,5523421950,22500,22500,22500,22500,6484
20230906,191700,5523421950,22500,22500,22500,22500,0
20230906,191600,5523421950,22500,22500,22500,22500,0
20230906,191500,5523421950,22500,22500,22500,22500,0
20230906,191400,5523421950,22500,22500,22500,22500,0
20230906,191300,5523421950,22500,22500,22500,22500,0
20230906,191200,5523421950,22500,22500,22500,22500,0
20230906,191100,5523421950,22500,22500,22500,22500,0
20230906,191000,5523421950,22500,22500,22500,22500,0
20230906,190900,5523421950,22500,22500,22500,22500,0
20230906,190800,5523421950,22500,22500,22500,22500,0
20230906,190700,5523421950,22500,22500,22500,22500,0
20230906,190600,5523421950,22500,22500,22500,22500,0
20230906,190500,5523421950,22500,22500,22500,22500,0
20230906,190400,5523421950,22500,22500,22500,22500,0
20230906,190300,5523421950,22500,22500,22500,22500,0
20230906,190200,5523421950,22500,22500,22500,22500,0
20230906,190100,5523421950,22500,22500,22500,22500,0
20230906,190000,5523421950,22500,22500,22500,22500,0
20230906,185900,5523421950,22500,22500,22500,22500,0
20230906,185800,5523421950,22500,22500,22500,22500,0
20230906,185700,5523421950,22500,22500,22500,22500,0
20230906,185600,5523421950,22500,22500,22500,22500,0
20230906,185500,5523421950,22500,22500,22500,22500,0
20230906,185400,5523421950,22500,22500,22500,22500,0
20230906,185300,5523421950,22500,22500,22500,22500,0
20230906,185200,5523421950,22500,22500,22500,22500,0
20230906,185100,5523421950,22500,22500,22500,22500,0
20230906,185000,5523421950,22500,22500,22500,22500,0
20230906,184900,5523421950,22500,22500,22500,22500,0
20230906,184800,5523421950,22500,22500,22500,22500,6484
20230906,184700,5523421950,22500,22500,22500,22500,0
20230906,184600,5523421950,22500,22500,22500,22500,0
20230906,184500,5523421950,22500,22500,22500,22500,0
20230906,184400,5523421950,22500,22500,22500,22500,0
20230906,184300,5523421950,22500,22500,22500,22500,0
20230906,184200,5523421950,22500,22500,22500,22500,0
20230906,184100,5523421950,22500,22500,22500,22500,0
20230906,184000,5523421950,22500,22500,22500,22500,0
20230906,183900,5523421950,22500,22500,22500,22500,0
20230906,183800,5523421950,22500,22500,22500,22500,0
20230906,183700,5523421950,22500,22500,22500,22500,0
20230906,183600,5523421950,22500,22500,22500,22500,0
20230906,183500,5523421950,22500,22500,22500,22500,0
20230906,183400,5523421950,22500,22500,22500,22500,0
20230906,183300,5523421950,22500,22500,22500,22500,0
20230906,183200,5523421950,22500,22500,22500,22500,0
20230906,183100,5523421950,22500,22500,22500,22500,0
20230906,183000,5523421950,22500,22500,22500,22500,0
20230906,182900,5523421950,22500,22500,22500,22500,0
20230906,182800,5523421950,22500,22500,22500,22500,0
20230906,182700,5523421950,22500,22500,22500,22500,0
20230906,182600,5523421950,22500,22500,22500,22500,0
20230906,182500,5523421950,22500,22500,22500,22500,0
20230906,182400,5523421950,22500,22500,22500,22500,0
20230906,182300,5523421950,22500,22500,22500,22500,0
20230906,182200,5523421950,22500,22500,22500,22500,0
20230906,182100,5523421950,22500,22500,22500,22500,0
20230906,182000,5523421950,22500,22500,22500,22500,0
20230906,181900,5523421950,22500,22500,22500,22500,0
20230906,181800,5523421950,22500,22500,22500,22500,6484
20230906,181700,5523421950,22500,22500,22500,22500,0
20230906,181600,5523421950,22500,22500,22500,22500,0
20230906,181500,5523421950,22500,22500,22500,22500,0
20230906,181400,5523421950,22500,22500,22500,22500,0
20230906,181300,5523421950,22500,22500,22500,22500,0
20230906,181200,5523421950,22500,22500,22500,22500,0
20230906,181100,5523421950,22500,22500,22500,22500,0
20230906,181000,5523421950,22500,22500,22500,22500,0
20230906,180900,5523421950,22500,22500,22500,22500,0
20230906,180800,5523421950,22500,22500,22500,22500,0
20230906,180700,5523421950,22500,22500,22500,22500,0
20230906,180600,5523421950,22500,22500,22500,22500,0
20230906,180500,5523421950,22500,22500,22500,22500,0
20230906,180400,5523421950,22500,22500,22500,22500,0
20230906,180300,5523421950,22500,22500,22500,22500,0
20230906,180200,5523421950,22500,22500,22500,22500,0
20230906,180100,5523421950,22500,22500,22500,22500,0
20230906,180000,5523421950,22500,22500,22500,22500,0
20230906,175900,5523421950,22500,22500,22500,22500,0
20230906,175800,5523421950,22500,22500,22500,22500,0
20230906,175700,5523421950,22500,22500,22500,22500,0
20230906,175600,5523421950,22500,22500,22500,22500,0
20230906,175500,5523421950,22500,22500,22500,22500,0
20230906,175400,5523421950,22500,22500,22500,22500,0
20230906,175300,5523421950,22500,22500,22500,22500,0
20230906,175200,5523421950,22500,22500,22500,22500,0
20230906,175100,5523421950,22500,22500,22500,22500,0
20230906,175000,5523421950,22500,22500,22500,22500,0
20230906,174900,5523421950,22500,22500,22500,22500,0
20230906,174800,5523421950,22500,22500,22500,22500,6484
20230906,174700,5523421950,22500,22500,22500,22500,0
20230906,174600,5523421950,22500,22500,22500,22500,0
20230906,174500,5523421950,22500,22500,22500,22500,0
20230906,174400,5523421950,22500,22500,22500,22500,0
20230906,174300,5523421950,22500,22500,22500,22500,0
20230906,174200,5523421950,22500,22500,22500,22500,0
20230906,174100,5523421950,22500,22500,22500,22500,0
20230906,174000,5523421950,22500,22500,22500,22500,0
20230906,173900,5523421950,22500,22500,22500,22500,0
20230906,173800,5523421950,22500,22500,22500,22500,0
20230906,173700,5523421950,22500,22500,22500,22500,0
20230906,173600,5523421950,22500,22500,22500,22500,0
20230906,173500,5523421950,22500,22500,22500,22500,0
20230906,173400,5523421950,22500,22500,22500,22500,0
20230906,173300,5523421950,22500,22500,22500,22500,0
20230906,173200,5523421950,22500,22500,22500,22500,0
20230906,173100,5523421950,22500,22500,22500,22500,0
20230906,173000,5523421950,22500,22500,22500,22500,0
20230906,172900,5523421950,22500,22500,22500,22500,0
20230906,172800,5523421950,22500,22500,22500,22500,0
20230906,172700,5523421950,22500,22500,22500,22500,0
20230906,172600,5523421950,22500,22500,22500,22500,0
20230906,172500,5523421950,22500,22500,22500,22500,0
20230906,172400,5523421950,22500,22500,22500,22500,0
20230906,172300,5523421950,22500,22500,22500,22500,0
20230906,172200,5523421950,22500,22500,22500,22500,0
20230906,172100,5523421950,22500,22500,22500,22500,0
20230906,172000,5523421950,22500,22500,22500,22500,0
20230906,171900,5523421950,22500,22500,22500,22500,0
20230906,171800,5523421950,22500,22500,22500,22500,6484
20230906,171700,5523421950,22500,22500,22500,22500,0
20230906,171600,5523421950,22500,22500,22500,22500,0
20230906,171500,5523421950,22500,22500,22500,22500,0
20230906,171400,5523421950,22500,22500,22500,22500,0
20230906,171300,5523421950,22500,22500,22500,22500,0
20230906,171200,5523421950,22500,22500,22500,22500,0
20230906,171100,5523421950,22500,22500,22500,22500,0
20230906,171000,5523421950,22500,22500,22500,22500,0
20230906,170900,5523421950,22500,22500,22500,22500,0
20230906,170800,5523421950,22500,22500,22500,22500,0
20230906,170700,5523421950,22500,22500,22500,22500,0
20230906,170600,5523421950,22500,22500,22500,22500,0
20230906,170500,5523421950,22500,22500,22500,22500,0
20230906,170400,5523421950,22500,22500,22500,22500,0
20230906,170300,5523421950,22500,22500,22500,22500,0
20230906,170200,5523421950,22500,22500,22500,22500,0
20230906,170100,5523421950,22500,22500,22500,22500,0
20230906,170000,5523421950,22500,22500,22500,22500,0
20230906,165900,5523421950,22500,22500,22500,22500,0
20230906,165800,5523421950,22500,22500,22500,22500,0
20230906,165700,5523421950,22500,22500,22500,22500,0
20230906,165600,5523421950,22500,22500,22500,22500,0
20230906,165500,5523421950,22500,22500,22500,22500,0
20230906,165400,5523421950,22500,22500,22500,22500,0
20230906,165300,5523421950,22500,22500,22500,22500,0
20230906,165200,5523421950,22500,22500,22500,22500,0
20230906,165100,5523421950,22500,22500,22500,22500,0
20230906,165000,5523421950,22500,22500,22500,22500,0
20230906,164900,5523421950,22500,22500,22500,22500,0
20230906,164800,5523421950,22500,22500,22500,22500,6484
20230906,164700,5523421950,22500,22500,22500,22500,0
20230906,164600,5523421950,22500,22500,22500,22500,0
20230906,164500,5523421950,22500,22500,22500,22500,0
20230906,164400,5523421950,22500,22500,22500,22500,0
20230906,164300,5523421950,22500,22500,22500,22500,0
20230906,164200,5523421950,22500,22500,22500,22500,0
20230906,164100,5523421950,22500,22500,22500,22500,0
20230906,164000,5523421950,22500,22500,22500,22500,0
20230906,163900,5523421950,22500,22500,22500,22500,0
20230906,163800,5523421950,22500,22500,22500,22500,0
20230906,163700,5523421950,22500,22500,22500,22500,0
20230906,163600,5523421950,22500,22500,22500,22500,0
20230906,163500,5523421950,22500,22500,22500,22500,0
20230906,163400,5523421950,22500,22500,22500,22500,0
20230906,163300,5523421950,22500,22500,22500,22500,0
20230906,163200,5523421950,22500,22500,22500,22500,0
20230906,163100,5523421950,22500,22500,22500,22500,0
20230906,163000,5523421950,22500,22500,22500,22500,0
20230906,162900,5523421950,22500,22500,22500,22500,0
20230906,162800,5523421950,22500,22500,22500,22500,0
20230906,162700,5523421950,22500,22500,22500,22500,0
20230906,162600,5523421950,22500,22500,22500,22500,0
20230906,162500,5523421950,22500,22500,22500,22500,0
20230906,162400,5523421950,22500,22500,22500,22500,0
20230906,162300,5523421950,22500,22500,22500,22500,0
20230906,162200,5523421950,22500,22500,22500,22500,0
20230906,162100,5523421950,22500,22500,22500,22500,0
20230906,162000,5523421950,22500,22500,22500,22500,0
20230906,161900,5523421950,22500,22500,22500,22500,0
20230906,161800,5523421950,22500,22500,22500,22500,6484
20230906,161700,5523421950,22500,22500,22500,22500,0
20230906,161600,5523421950,22500,22500,22500,22500,0
20230906,161500,5523421950,22500,22500,22500,22500,0
20230906,161400,5523421950,22500,22500,22500,22500,0
20230906,161300,5523421950,22500,22500,22500,22500,0
20230906,161200,5523421950,22500,22500,22500,22500,0
20230906,161100,5523421950,22500,22500,22500,22500,0
20230906,161000,5523421950,22500,22500,22500,22500,0
20230906,160900,5523421950,22500,22500,22500,22500,0
20230906,160800,5523421950,22500,22500,22500,22500,0
20230906,160700,5523421950,22500,22500,22500,22500,0
20230906,160600,5523421950,22500,22500,22500,22500,0
20230906,160500,5523421950,22500,22500,22500,22500,0
20230906,160400,5523421950,22500,22500,22500,22500,0
20230906,160300,5523421950,22500,22500,22500,22500,0
20230906,160200,5523421950,22500,22500,22500,22500,0
20230906,160100,5523421950,22500,22500,22500,22500,0
20230906,160000,5523421950,22500,22500,22500,22500,0
20230906,155900,5523421950,22500,22500,22500,22500,0
20230906,155800,5523421950,22500,22500,22500,22500,0
20230906,155700,5523421950,22500,22500,22500,22500,0
20230906,155600,5523421950,22500,22500,22500,22500,0
20230906,155500,5523421950,22500,22500,22500,22500,0
20230906,155400,5523421950,22500,22500,22500,22500,0
20230906,155300,5523421950,22500,22500,22500,22500,0
20230906,155200,5523421950,22500,22500,22500,22500,0
20230906,155100,5523421950,22500,22500,22500,22500,0
20230906,155000,5523421950,22500,22500,22500,22500,0
20230906,154900,5523421950,22500,22500,22500,22500,0
20230906,154800,5523421950,22500,22500,22500,22500,6484
20230906,154700,5523421950,22500,22500,22500,22500,0
20230906,154600,5523421950,22500,22500,22500,22500,0
20230906,154500,5523421950,22500,22500,22500,22500,0
20230906,154400,5523421950,22500,22500,22500,22500,0
20230906,154300,5523421950,22500,22500,22500,22500,0
20230906,154200,5523421950,22500,22500,22500,22500,0
20230906,154100,5523421950,22500,22500,22500,22500,0
20230906,154000,5523421950,22500,22500,22500,22500,0
20230906,153900,5523421950,22500,22500,22500,22500,0
20230906,153800,5523421950,22500,22500,22500,22500,0
20230906,153700,5523421950,22500,22500,22500,22500,0
20230906,153600,5523421950,22500,22500,22500,22500,0
20230906,153500,5523421950,22500,22500,22500,22500,0
20230906,153400,5523421950,22500,22500,22500,22500,0
20230906,153300,5523421950,22500,22500,22500,22500,0
20230906,153200,5523421950,22500,22500,22500,22500,0
20230906,153100,5523421950,22500,22500,22500,22500,0
20230906,153000,5523421950,22500,22500,22500,22500,6484
20230906,152900,5377531950,22550,22550,22550,22550,0
20230906,152800,5377531950,22550,22550,22550,22550,0
20230906,152700,5377531950,22550,22550,22550,22550,0
20230906,152600,5377531950,22550,22550,22550,22550,0
20230906,152500,5377531950,22550,22550,22550,22550,0
20230906,152400,5377531950,22550,22550,22550,22550,0
20230906,152300,5377531950,22550,22550,22550,22550,0
20230906,152200,5377531950,22550,22550,22550,22550,0
20230906,152100,5377531950,22550,22550,22550,22550,0
20230906,152000,5377531950,22550,22550,22550,22550,0
20230906,151900,5377531950,22550,22500,22550,22500,2534
20230906,151800,5320451300,22500,22550,22550,22500,672
20230906,151700,5305308450,22550,22550,22550,22500,269
20230906,151600,5299243200,22550,22550,22550,22500,149
20230906,151500,5295883900,22550,22450,22550,22450,2475
20230906,151400,5240195050,22450,22500,22500,22450,1026
20230906,151300,5217161200,22500,22500,22500,22450,5
20230906,151200,5217048750,22450,22450,22500,22450,238
20230906,151100,5211705550,22500,22500,22500,22500,7
20230906,151000,5211548050,22450,22500,22500,22450,43
20230906,150900,5210582550,22500,22450,22500,22450,571
20230906,150800,5197759950,22450,22450,22500,22450,916
20230906,150700,5177195650,22450,22450,22500,22450,112
20230906,150600,5174681150,22500,22450,22500,22450,256
20230906,150500,5168933850,22500,22500,22500,22500,105
20230906,150400,5166571350,22500,22500,22500,22500,6
20230906,150300,5166436350,22500,22450,22500,22450,1072
20230906,150200,5142367650,22500,22500,22500,22500,10
20230906,150100,5142142650,22500,22500,22500,22500,6
20230906,150000,5142007650,22500,22500,22500,22450,355
20230906,145900,5134030200,22500,22500,22500,22450,678
20230906,145800,5118775300,22500,22500,22550,22500,4313
20230906,145700,5021732550,22500,22450,22500,22450,913
20230906,145600,5001207950,22400,22450,22500,22400,1089
20230906,145500,4976782000,22450,22450,22500,22450,459
20230906,145400,4966477250,22450,22500,22500,22450,1595
20230906,145300,4930647950,22500,22500,22550,22500,1364
20230906,145200,4899957700,22550,22550,22550,22500,1667
20230906,145100,4862449850,22550,22550,22550,22500,93
20230906,145000,4860356600,22500,22500,22550,22500,2652
20230906,144900,4800659800,22450,22500,22500,22450,467
20230906,144800,4790152800,22500,22500,22500,22500,5
20230906,144700,4790040300,22500,22500,22500,22450,147
20230906,144600,4786737800,22450,22500,22500,22450,488
20230906,144500,4775772800,22500,22500,22500,22450,361
20230906,144400,4767665300,22500,22500,22500,22500,10
20230906,144300,4767440300,22500,22550,22550,22450,199
20230906,144200,4762962750,22550,22500,22550,22500,289
20230906,144100,4756460000,22500,22450,22550,22450,1177
20230906,144000,4729980950,22500,22500,22550,22500,714
20230906,143900,4713915850,22550,22550,22550,22500,59
20230906,143800,4712587950,22500,22500,22550,22500,234
20230906,143700,4707322800,22550,22550,22550,22500,36
20230906,143600,4706512400,22550,22550,22550,22550,190
20230906,143500,4702227900,22550,22500,22550,22500,504
20230906,143400,4690886200,22550,22500,22550,22500,111
20230906,143300,4688383400,22550,22500,22550,22500,1828
20230906,143200,4647253150,22500,22500,22550,22500,596
20230906,143100,4633842800,22500,22550,22550,22500,399
20230906,143000,4624845600,22550,22550,22550,22500,110
20230906,142900,4622365450,22550,22500,22550,22500,1406
20230906,142800,4590728400,22500,22500,22500,22450,8
20230906,142700,4590548650,22500,22500,22500,22500,58
20230906,142600,4589243650,22500,22500,22500,22500,30
20230906,142500,4588568650,22500,22500,22500,22500,4
20230906,142400,4588478650,22450,22500,22500,22450,346
20230906,142300,4580710500,22500,22450,22500,22450,71
20230906,142200,4579116300,22500,22450,22500,22450,173
20230906,142100,4575229550,22500,22500,22500,22450,51
20230906,142000,4574084250,22500,22500,22500,22500,7
20230906,141900,4573926750,22500,22500,22500,22450,9
20230906,141800,4573724350,22500,22450,22500,22450,103
20230906,141700,4571411800,22500,22450,22500,22450,9
20230906,141600,4571209400,22500,22500,22500,22450,27
20230906,141500,4570602800,22500,22500,22500,22450,19
20230906,141400,4570175350,22500,22500,22500,22500,8
20230906,141300,4569995350,22500,22500,22500,22500,53
20230906,141200,4568802850,22400,22450,22500,22400,2025
20230906,141100,4523341400,22450,22500,22500,22450,64
20230906,141000,4521903000,22500,22500,22500,22500,7
20230906,140900,4521745500,22500,22500,22500,22450,568
20230906,140800,4508965950,22500,22500,22500,22500,5
20230906,140700,4508853450,22500,22500,22500,22500,9
20230906,140600,4508650950,22450,22500,22500,22450,103
20230906,140500,4506336000,22500,22500,22500,22500,11
20230906,140400,4506088500,22500,22550,22550,22500,428
20230906,140300,4496458250,22550,22600,22600,22500,254
20230906,140200,4490731500,22550,22550,22600,22500,2481
20230906,140100,4434784000,22550,22500,22550,22500,777
20230906,140000,4417301450,22500,22500,22550,22500,1858
20230906,135900,4375496400,22550,22500,22550,22450,311
20230906,135800,4368503500,22500,22550,22550,22500,500
20230906,135700,4357253250,22500,22550,22550,22500,576
20230906,135600,4344291950,22550,22550,22550,22550,2
20230906,135500,4344246850,22550,22550,22550,22500,43
20230906,135400,4343278850,22550,22550,22550,22500,78
20230906,135300,4341523200,22550,22550,22550,22550,5
20230906,135200,4341410450,22550,22550,22550,22550,52
20230906,135100,4340237850,22550,22550,22550,22550,19
20230906,135000,4339809400,22550,22550,22600,22550,1231
20230906,134900,4312049950,22500,22550,22550,22500,86
20230906,134800,4310114550,22550,22550,22550,22550,5
20230906,134700,4310001800,22500,22550,22550,22500,14
20230906,134600,4309686450,22550,22500,22550,22500,1094
20230906,134500,4285071400,22500,22450,22500,22450,142
20230906,134400,4281876550,22450,22500,22500,22450,45
20230906,134300,4280865200,22500,22500,22500,22450,8
20230906,134200,4280685300,22450,22500,22500,22450,55
20230906,134100,4279450300,22500,22500,22500,22500,63
20230906,134000,4278032800,22500,22500,22500,22500,118
20230906,133900,4275377800,22500,22500,22500,22500,202
20230906,133800,4270832800,22500,22550,22550,22400,3265
20230906,133700,4197563300,22500,22550,22550,22500,132
20230906,133600,4194589200,22550,22500,22550,22500,627
20230906,133500,4180476600,22550,22550,22550,22500,22
20230906,133400,4179981150,22550,22550,22550,22500,50
20230906,133300,4178855750,22500,22550,22550,22500,10
20230906,133200,4178630450,22550,22550,22550,22550,429
20230906,133100,4168956500,22550,22550,22550,22550,53
20230906,133000,4167761350,22550,22550,22550,22550,147
20230906,132900,4164446500,22500,22500,22550,22500,102
20230906,132800,4162151450,22500,22500,22550,22500,168
20230906,132700,4158371250,22550,22550,22550,22500,280
20230906,132600,4152070950,22550,22550,22550,22450,221
20230906,132500,4147098100,22550,22550,22550,22550,6
20230906,132400,4146962800,22500,22500,22550,22500,258
20230906,132300,4141156100,22550,22550,22550,22500,1028
20230906,132200,4118025850,22550,22550,22550,22550,6
20230906,132100,4117890550,22500,22500,22500,22500,1860
20230906,132000,4076040550,22450,22500,22500,22450,106
20230906,131900,4073660550,22500,22500,22500,22450,12
20230906,131800,4073390600,22500,22500,22500,22500,67
20230906,131700,4071883100,22500,22500,22500,22450,16
20230906,131600,4071523600,22450,22500,22500,22450,105
20230906,131500,4069166250,22500,22450,22500,22450,11
20230906,131400,4068919050,22500,22450,22500,22450,7
20230906,131300,4068761800,22500,22500,22500,22450,11
20230906,131200,4068514450,22450,22450,22450,22400,919
20230906,131100,4047882950,22400,22400,22400,22400,1112
20230906,131000,4022974150,22450,22450,22450,22450,5
20230906,130900,4022861900,22450,22450,22450,22450,767
20230906,130800,4005642750,22500,22500,22500,22450,410
20230906,130700,3996437750,22500,22500,22500,22450,22
20230906,130600,3995943000,22500,22500,22500,22450,247
20230906,130500,3990397000,22500,22500,22500,22450,2541
20230906,130400,3933224600,22450,22450,22500,22450,423
20230906,130300,3923728200,22500,22500,22500,22450,1490
20230906,130200,3890274650,22450,22500,22500,22450,140
20230906,130100,3887131400,22500,22500,22500,22500,1
20230906,130000,3887108900,22450,22500,22500,22450,43
20230906,125900,3886143300,22500,22450,22500,22450,102
20230906,125800,3883853350,22500,22500,22500,22500,5
20230906,125700,3883740850,22450,22500,22500,22450,56
20230906,125600,3882483350,22500,22500,22500,22500,12
20230906,125500,3882213350,22450,22500,22500,22450,12
20230906,125400,3881943400,22500,22500,22500,22500,1
20230906,125300,3881920900,22500,22450,22500,22450,71
20230906,125200,3880326700,22450,22500,22500,22450,86
20230906,125100,3878395550,22500,22500,22500,22500,2
20230906,125000,3878350550,22500,22450,22500,22450,67
20230906,124900,3876843400,22500,22500,22500,22500,202
20230906,124800,3872298400,22500,22500,22500,22500,125
20230906,124700,3869485900,22500,22500,22500,22500,10
20230906,124600,3869260900,22500,22500,22500,22500,1
20230906,124500,3869238400,22500,22500,22500,22500,4
20230906,124400,3869148400,22500,22500,22500,22450,56
20230906,124300,3867888650,22500,22450,22500,22450,145
20230906,124200,3864633150,22450,22500,22500,22450,1001
20230906,124100,3842160650,22500,22500,22500,22500,6
20230906,124000,3842025650,22500,22500,22500,22450,28
20230906,123900,3841396750,22500,22500,22500,22500,162
20230906,123800,3837751750,22500,22500,22500,22500,27
20230906,123700,3837144250,22500,22550,22550,22500,130
20230906,123600,3834219200,22550,22500,22550,22500,353
20230906,123500,3826276450,22450,22500,22500,22450,144
20230906,123400,3823042550,22450,22500,22500,22450,34
20230906,123300,3822277600,22550,22500,22550,22500,188
20230906,123200,3818047300,22500,22500,22500,22500,405
20230906,123100,3808934800,22500,22500,22500,22450,208
20230906,123000,3804255150,22500,22500,22550,22500,284
20230906,122900,3797864900,22500,22550,22550,22500,61
20230906,122800,3796490900,22550,22500,22550,22500,334
20230906,122700,3788975650,22500,22500,22500,22450,808
20230906,122600,3770803400,22550,22550,22550,22550,57
20230906,122500,3769518050,22550,22500,22550,22500,614
20230906,122400,3755700500,22500,22500,22500,22500,254
20230906,122300,3749985500,22550,22550,22550,22500,455
20230906,122200,3739742350,22550,22600,22600,22500,2138
20230906,122100,3691540100,22600,22600,22600,22550,260
20230906,122000,3685664150,22600,22600,22600,22600,5
20230906,121900,3685551150,22550,22600,22600,22550,252
20230906,121800,3679857450,22600,22550,22600,22550,2129
20230906,121700,3631821650,22550,22550,22550,22550,19
20230906,121600,3631393200,22550,22500,22550,22450,1727
20230906,121500,3592535900,22500,22500,22500,22500,5
20230906,121400,3592423400,22450,22450,22450,22450,20
20230906,121300,3591974400,22500,22500,22500,22500,381
20230906,121200,3583401900,22500,22500,22500,22450,417
20230906,121100,3574034400,22500,22500,22500,22500,4
20230906,121000,3573944400,22500,22500,22500,22450,552
20230906,120900,3561540450,22500,22500,22500,22500,190
20230906,120800,3557265450,22450,22500,22500,22450,72
20230906,120700,3555648800,22500,22500,22500,22500,5
20230906,120600,3555536300,22500,22500,22500,22450,1236
20230906,120500,3527737950,22550,22500,22550,22500,116
20230906,120400,3525127150,22500,22550,22550,22450,1429
20230906,120300,3492976950,22550,22550,22600,22550,1958
20230906,120200,3448813850,22600,22500,22650,22500,7343
20230906,120100,3283358300,22500,22400,22500,22400,4213
20230906,120000,3188775050,22400,22400,22400,22400,207
20230906,115900,3184138250,22350,22350,22400,22350,232
20230906,115800,3178949600,22400,22400,22400,22400,17
20230906,115700,3178568800,22400,22400,22400,22400,11
20230906,115600,3178322400,22400,22400,22400,22400,5
20230906,115500,3178210400,22400,22350,22400,22350,2
20230906,115400,3178165650,22400,22400,22400,22400,106
20230906,115300,3175791250,22400,22400,22400,22400,264
20230906,115200,3169877650,22400,22400,22400,22400,104
20230906,115100,3167548050,22400,22400,22450,22400,1161
20230906,115000,3141541400,22400,22400,22450,22400,2564
20230906,114900,3084107750,22450,22450,22450,22450,606
20230906,114800,3070503050,22450,22450,22450,22450,4
20230906,114700,3070413250,22450,22400,22450,22400,16
20230906,114600,3070054800,22450,22400,22450,22400,17
20230906,114500,3069673750,22400,22400,22450,22400,4
20230906,114400,3069584100,22450,22450,22450,22450,14
20230906,114300,3069269800,22400,22450,22450,22400,10
20230906,114200,3069045550,22400,22400,22400,22400,5
20230906,114100,3068933550,22450,22450,22450,22450,65
20230906,114000,3067474300,22450,22450,22450,22450,2
20230906,113900,3067429400,22450,22450,22450,22450,5
20230906,113800,3067317150,22400,22450,22450,22400,230
20230906,113700,3062164900,22450,22450,22450,22450,183
20230906,113600,3058056550,22450,22400,22450,22400,26
20230906,113500,3057473900,22400,22450,22450,22400,1355
20230906,113400,3027054200,22500,22450,22500,22450,102
20230906,113300,3024764050,22500,22500,22500,22450,522
20230906,113200,3013044650,22500,22500,22500,22500,0
20230906,113100,3013044650,22500,22500,22500,22450,13
20230906,113000,3012752600,22500,22500,22500,22500,2
20230906,112900,3012707600,22500,22500,22500,22500,17
20230906,112800,3012325100,22500,22500,22500,22500,7
20230906,112700,3012167600,22500,22500,22500,22450,429
20230906,112600,3002515150,22500,22500,22500,22500,160
20230906,112500,2998915150,22500,22500,22500,22500,1
20230906,112400,2998892650,22500,22450,22500,22400,597
20230906,112300,2985491500,22450,22400,22450,22400,131
20230906,112200,2982556300,22400,22450,22450,22400,2894
20230906,112100,2917730650,22450,22450,22450,22450,952
20230906,112000,2896358250,22450,22450,22450,22400,1013
20230906,111900,2873656600,22450,22450,22500,22400,366
20230906,111800,2865440700,22450,22500,22500,22450,225
20230906,111700,2860386750,22450,22500,22500,22450,75
20230906,111600,2858700500,22450,22450,22500,22450,2259
20230906,111500,2807985750,22450,22450,22450,22450,201
20230906,111400,2803473300,22450,22450,22500,22450,756
20230906,111300,2786498250,22450,22500,22500,22450,24
20230906,111200,2785959250,22500,22500,22500,22500,1
20230906,111100,2785936750,22500,22450,22500,22450,113
20230906,111000,2783399700,22450,22450,22450,22450,150
20230906,110900,2780032200,22500,22500,22500,22500,61
20230906,110800,2778659700,22500,22500,22500,22450,205
20230906,110700,2774055900,22500,22550,22550,22500,838
20230906,110600,2755200850,22550,22500,22550,22500,370
20230906,110500,2746875800,22500,22500,22500,22500,826
20230906,110400,2728290800,22550,22500,22550,22500,304
20230906,110300,2721450650,22600,22600,22600,22600,6
20230906,110200,2721315050,22600,22550,22600,22500,4414
20230906,110100,2621990000,22550,22550,22550,22500,1470
20230906,110000,2588842650,22550,22550,22600,22550,1504
20230906,105900,2554927400,22600,22600,22600,22600,17
20230906,105800,2554543200,22600,22650,22650,22600,370
20230906,105700,2546180950,22650,22600,22650,22600,1040
20230906,105600,2522676750,22600,22650,22650,22600,953
20230906,105500,2501138750,22650,22600,22650,22600,408
20230906,105400,2491917900,22600,22600,22650,22600,1365
20230906,105300,2461050500,22600,22650,22650,22600,289
20230906,105200,2454507100,22650,22600,22650,22600,530
20230906,105100,2442528900,22600,22600,22600,22600,536
20230906,105000,2430415300,22600,22600,22650,22600,980
20230906,104900,2408267250,22650,22650,22650,22650,177
20230906,104800,2404258200,22650,22650,22650,22650,13
20230906,104700,2403963750,22650,22600,22650,22600,46
20230906,104600,2402923950,22650,22600,22650,22600,226
20230906,104500,2397816050,22650,22650,22650,22650,638
20230906,104400,2383365350,22700,22650,22700,22650,44
20230906,104300,2382366850,22650,22650,22650,22650,184
20230906,104200,2378199250,22650,22650,22700,22650,2202
20230906,104100,2328220150,22650,22700,22700,22600,897
20230906,104000,2307906650,22700,22700,22700,22650,213
20230906,103900,2303082000,22700,22650,22700,22600,266
20230906,103800,2297049400,22650,22650,22650,22650,3910
20230906,103700,2208487900,22650,22600,22650,22600,2374
20230906,103600,2154822550,22650,22650,22650,22650,254
20230906,103500,2149069450,22650,22600,22650,22600,38
20230906,103400,2148208800,22600,22650,22650,22600,166
20230906,103300,2144450000,22650,22600,22650,22600,38
20230906,103200,2143589650,22600,22600,22650,22600,866
20230906,103100,2124005350,22600,22650,22650,22600,855
20230906,103000,2104682150,22600,22650,22650,22600,359
20230906,102900,2096568700,22650,22600,22650,22600,231
20230906,102800,2091336800,22600,22650,22650,22600,68
20230906,102700,2089798050,22650,22650,22650,22600,97
20230906,102600,2087602500,22600,22600,22600,22600,797
20230906,102500,2069590300,22600,22600,22600,22550,229
20230906,102400,2064415200,22600,22600,22650,22600,1515
20230906,102300,2030176150,22600,22600,22600,22600,287
20230906,102200,2023689950,22600,22600,22650,22600,751
20230906,102100,2006717150,22650,22450,22650,22450,9486
20230906,102000,1792872550,22500,22500,22500,22450,409
20230906,101900,1783680500,22450,22450,22500,22450,247
20230906,101800,1778135150,22450,22450,22450,22450,77
20230906,101700,1776406500,22500,22500,22500,22500,157
20230906,101600,1772874000,22500,22500,22500,22500,1161
20230906,101500,1746751500,22550,22550,22550,22500,262
20230906,101400,1740854150,22550,22550,22550,22550,4
20230906,101300,1740763950,22550,22500,22550,22500,103
20230906,101200,1738446350,22500,22550,22550,22500,8
20230906,101100,1738266200,22550,22550,22550,22550,1134
20230906,101000,1712694500,22500,22500,22550,22500,184
20230906,100900,1708554300,22550,22500,22550,22450,1371
20230906,100800,1677706850,22500,22500,22500,22500,75
20230906,100700,1676019350,22500,22450,22500,22450,142
20230906,100600,1672826250,22450,22450,22450,22450,0
20230906,100500,1672826250,22450,22450,22500,22450,74
20230906,100400,1671164750,22450,22500,22500,22450,14
20230906,100300,1670850250,22450,22500,22500,22450,15
20230906,100200,1670512850,22500,22500,22550,22500,411
20230906,100100,1661265100,22500,22550,22550,22500,11
20230906,100000,1661017550,22550,22550,22550,22550,18
20230906,095900,1660611650,22500,22550,22550,22450,157
20230906,095800,1657081400,22500,22550,22550,22500,142
20230906,095700,1653886350,22500,22500,22500,22450,2045
20230906,095600,1607873950,22450,22500,22500,22450,2044
20230906,095500,1561984950,22500,22450,22500,22450,450
20230906,095400,1551882250,22450,22450,22500,22450,425
20230906,095300,1542340800,22450,22500,22500,22450,635
20230906,095200,1528083500,22500,22450,22500,22450,95
20230906,095100,1525950500,22450,22450,22450,22450,713
20230906,095000,1509943650,22500,22450,22500,22450,301
20230906,094900,1503185600,22450,22500,22500,22450,1793
20230906,094800,1462932000,22450,22500,22500,22450,14
20230906,094700,1462617650,22500,22500,22500,22500,9
20230906,094600,1462415150,22500,22450,22500,22450,407
20230906,094500,1453275050,22500,22450,22500,22450,1614
20230906,094400,1417012500,22500,22550,22550,22500,303
20230906,094300,1410194800,22550,22550,22550,22500,36
20230906,094200,1409383600,22550,22500,22550,22500,897
20230906,094100,1389194050,22500,22550,22550,22500,671
20230906,094000,1374065850,22550,22550,22550,22550,190
20230906,093900,1369781350,22600,22550,22600,22450,4078
20230906,093800,1277951150,22550,22550,22550,22550,561
20230906,093700,1265300600,22600,22550,22600,22500,27
20230906,093600,1264691850,22550,22550,22600,22550,68
20230906,093500,1263158350,22550,22550,22550,22500,425
20230906,093400,1253589600,22550,22550,22600,22500,1495
20230906,093300,1219886500,22600,22600,22600,22550,27
20230906,093200,1219277200,22600,22550,22600,22550,43
20230906,093100,1218305900,22550,22600,22600,22550,102
20230906,093000,1216005050,22550,22550,22600,22550,2369
20230906,092900,1162583850,22550,22550,22550,22550,32
20230906,092800,1161862250,22600,22550,22600,22550,74
20230906,092700,1160191850,22550,22600,22600,22550,1452
20230906,092600,1127381650,22600,22550,22600,22550,2485
20230906,092500,1071272200,22550,22550,22550,22550,1469
20230906,092400,1038146250,22550,22600,22600,22550,1280
20230906,092300,1009223500,22600,22650,22650,22600,496
20230906,092200,998008600,22600,22550,22600,22550,1301
20230906,092100,968615300,22550,22650,22650,22550,2115
20230906,092000,920814750,22650,22650,22650,22600,1992
20230906,091900,875756000,22650,22550,22650,22550,6026
20230906,091800,739679800,22550,22500,22550,22500,560
20230906,091700,727079700,22550,22450,22550,22450,2768
20230906,091600,664842900,22450,22450,22500,22400,624
20230906,091500,650834450,22450,22450,22450,22400,236
20230906,091400,645546600,22450,22450,22450,22450,741
20230906,091300,628911150,22450,22450,22450,22400,297
20230906,091200,622243550,22550,22450,22550,22450,3722
20230906,091100,538633150,22450,22500,22500,22450,537
20230906,091000,526552150,22500,22400,22500,22400,2308
20230906,090900,474673850,22400,22400,22450,22350,5253
20230906,090800,357267250,22450,22300,22450,22300,2143
20230906,090700,309361550,22300,22200,22300,22200,309
20230906,090600,302496250,22200,22200,22200,22200,201
20230906,090500,298034050,22200,22250,22250,22200,2196
20230906,090400,249279500,22200,22250,22250,22200,1185
20230906,090300,222960250,22250,22250,22300,22250,928
20230906,090200,202310050,22250,22200,22250,22150,3167
20230906,090100,131971650,22250,22350,22350,22200,3147
20230906,090000,61864250,22350,22400,22400,22350,2762