KissMeData/096530/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194900,5856819100,21950,21950,21950,21950,7960
20230907,194800,5856819100,21950,21950,21950,21950,0
20230907,194700,5856819100,21950,21950,21950,21950,0
20230907,194600,5856819100,21950,21950,21950,21950,0
20230907,194500,5856819100,21950,21950,21950,21950,0
20230907,194400,5856819100,21950,21950,21950,21950,0
20230907,194300,5856819100,21950,21950,21950,21950,0
20230907,194200,5856819100,21950,21950,21950,21950,0
20230907,194100,5856819100,21950,21950,21950,21950,0
20230907,194000,5856819100,21950,21950,21950,21950,0
20230907,193900,5856819100,21950,21950,21950,21950,0
20230907,193800,5856819100,21950,21950,21950,21950,0
20230907,193700,5856819100,21950,21950,21950,21950,0
20230907,193600,5856819100,21950,21950,21950,21950,0
20230907,193500,5856819100,21950,21950,21950,21950,0
20230907,193400,5856819100,21950,21950,21950,21950,0
20230907,193300,5856819100,21950,21950,21950,21950,0
20230907,193200,5856819100,21950,21950,21950,21950,0
20230907,193100,5856819100,21950,21950,21950,21950,0
20230907,193000,5856819100,21950,21950,21950,21950,0
20230907,192900,5856819100,21950,21950,21950,21950,0
20230907,192800,5856819100,21950,21950,21950,21950,0
20230907,192700,5856819100,21950,21950,21950,21950,0
20230907,192600,5856819100,21950,21950,21950,21950,0
20230907,192500,5856819100,21950,21950,21950,21950,0
20230907,192400,5856819100,21950,21950,21950,21950,0
20230907,192300,5856819100,21950,21950,21950,21950,0
20230907,192200,5856819100,21950,21950,21950,21950,0
20230907,192100,5856819100,21950,21950,21950,21950,0
20230907,192000,5856819100,21950,21950,21950,21950,0
20230907,191900,5856819100,21950,21950,21950,21950,7960
20230907,191800,5856819100,21950,21950,21950,21950,0
20230907,191700,5856819100,21950,21950,21950,21950,0
20230907,191600,5856819100,21950,21950,21950,21950,0
20230907,191500,5856819100,21950,21950,21950,21950,0
20230907,191400,5856819100,21950,21950,21950,21950,0
20230907,191300,5856819100,21950,21950,21950,21950,0
20230907,191200,5856819100,21950,21950,21950,21950,0
20230907,191100,5856819100,21950,21950,21950,21950,0
20230907,191000,5856819100,21950,21950,21950,21950,0
20230907,190900,5856819100,21950,21950,21950,21950,0
20230907,190800,5856819100,21950,21950,21950,21950,0
20230907,190700,5856819100,21950,21950,21950,21950,0
20230907,190600,5856819100,21950,21950,21950,21950,0
20230907,190500,5856819100,21950,21950,21950,21950,0
20230907,190400,5856819100,21950,21950,21950,21950,0
20230907,190300,5856819100,21950,21950,21950,21950,0
20230907,190200,5856819100,21950,21950,21950,21950,0
20230907,190100,5856819100,21950,21950,21950,21950,0
20230907,190000,5856819100,21950,21950,21950,21950,0
20230907,185900,5856819100,21950,21950,21950,21950,0
20230907,185800,5856819100,21950,21950,21950,21950,0
20230907,185700,5856819100,21950,21950,21950,21950,0
20230907,185600,5856819100,21950,21950,21950,21950,0
20230907,185500,5856819100,21950,21950,21950,21950,0
20230907,185400,5856819100,21950,21950,21950,21950,0
20230907,185300,5856819100,21950,21950,21950,21950,0
20230907,185200,5856819100,21950,21950,21950,21950,0
20230907,185100,5856819100,21950,21950,21950,21950,0
20230907,185000,5856819100,21950,21950,21950,21950,0
20230907,184900,5856819100,21950,21950,21950,21950,7960
20230907,184800,5856819100,21950,21950,21950,21950,0
20230907,184700,5856819100,21950,21950,21950,21950,0
20230907,184600,5856819100,21950,21950,21950,21950,0
20230907,184500,5856819100,21950,21950,21950,21950,0
20230907,184400,5856819100,21950,21950,21950,21950,0
20230907,184300,5856819100,21950,21950,21950,21950,0
20230907,184200,5856819100,21950,21950,21950,21950,0
20230907,184100,5856819100,21950,21950,21950,21950,0
20230907,184000,5856819100,21950,21950,21950,21950,0
20230907,183900,5856819100,21950,21950,21950,21950,0
20230907,183800,5856819100,21950,21950,21950,21950,0
20230907,183700,5856819100,21950,21950,21950,21950,0
20230907,183600,5856819100,21950,21950,21950,21950,0
20230907,183500,5856819100,21950,21950,21950,21950,0
20230907,183400,5856819100,21950,21950,21950,21950,0
20230907,183300,5856819100,21950,21950,21950,21950,0
20230907,183200,5856819100,21950,21950,21950,21950,0
20230907,183100,5856819100,21950,21950,21950,21950,0
20230907,183000,5856819100,21950,21950,21950,21950,0
20230907,182900,5856819100,21950,21950,21950,21950,0
20230907,182800,5856819100,21950,21950,21950,21950,0
20230907,182700,5856819100,21950,21950,21950,21950,0
20230907,182600,5856819100,21950,21950,21950,21950,0
20230907,182500,5856819100,21950,21950,21950,21950,0
20230907,182400,5856819100,21950,21950,21950,21950,0
20230907,182300,5856819100,21950,21950,21950,21950,0
20230907,182200,5856819100,21950,21950,21950,21950,0
20230907,182100,5856819100,21950,21950,21950,21950,0
20230907,182000,5856819100,21950,21950,21950,21950,0
20230907,181900,5856819100,21950,21950,21950,21950,7960
20230907,181800,5856819100,21950,21950,21950,21950,0
20230907,181700,5856819100,21950,21950,21950,21950,0
20230907,181600,5856819100,21950,21950,21950,21950,0
20230907,181500,5856819100,21950,21950,21950,21950,0
20230907,181400,5856819100,21950,21950,21950,21950,0
20230907,181300,5856819100,21950,21950,21950,21950,0
20230907,181200,5856819100,21950,21950,21950,21950,0
20230907,181100,5856819100,21950,21950,21950,21950,0
20230907,181000,5856819100,21950,21950,21950,21950,0
20230907,180900,5856819100,21950,21950,21950,21950,0
20230907,180800,5856819100,21950,21950,21950,21950,0
20230907,180700,5856819100,21950,21950,21950,21950,0
20230907,180600,5856819100,21950,21950,21950,21950,0
20230907,180500,5856819100,21950,21950,21950,21950,0
20230907,180400,5856819100,21950,21950,21950,21950,0
20230907,180300,5856819100,21950,21950,21950,21950,0
20230907,180200,5856819100,21950,21950,21950,21950,0
20230907,180100,5856819100,21950,21950,21950,21950,0
20230907,180000,5856819100,21950,21950,21950,21950,0
20230907,175900,5856819100,21950,21950,21950,21950,0
20230907,175800,5856819100,21950,21950,21950,21950,0
20230907,175700,5856819100,21950,21950,21950,21950,0
20230907,175600,5856819100,21950,21950,21950,21950,0
20230907,175500,5856819100,21950,21950,21950,21950,0
20230907,175400,5856819100,21950,21950,21950,21950,0
20230907,175300,5856819100,21950,21950,21950,21950,0
20230907,175200,5856819100,21950,21950,21950,21950,0
20230907,175100,5856819100,21950,21950,21950,21950,0
20230907,175000,5856819100,21950,21950,21950,21950,0
20230907,174900,5856819100,21950,21950,21950,21950,7960
20230907,174800,5856819100,21950,21950,21950,21950,0
20230907,174700,5856819100,21950,21950,21950,21950,0
20230907,174600,5856819100,21950,21950,21950,21950,0
20230907,174500,5856819100,21950,21950,21950,21950,0
20230907,174400,5856819100,21950,21950,21950,21950,0
20230907,174300,5856819100,21950,21950,21950,21950,0
20230907,174200,5856819100,21950,21950,21950,21950,0
20230907,174100,5856819100,21950,21950,21950,21950,0
20230907,174000,5856819100,21950,21950,21950,21950,0
20230907,173900,5856819100,21950,21950,21950,21950,0
20230907,173800,5856819100,21950,21950,21950,21950,0
20230907,173700,5856819100,21950,21950,21950,21950,0
20230907,173600,5856819100,21950,21950,21950,21950,0
20230907,173500,5856819100,21950,21950,21950,21950,0
20230907,173400,5856819100,21950,21950,21950,21950,0
20230907,173300,5856819100,21950,21950,21950,21950,0
20230907,173200,5856819100,21950,21950,21950,21950,0
20230907,173100,5856819100,21950,21950,21950,21950,0
20230907,173000,5856819100,21950,21950,21950,21950,0
20230907,172900,5856819100,21950,21950,21950,21950,0
20230907,172800,5856819100,21950,21950,21950,21950,0
20230907,172700,5856819100,21950,21950,21950,21950,0
20230907,172600,5856819100,21950,21950,21950,21950,0
20230907,172500,5856819100,21950,21950,21950,21950,0
20230907,172400,5856819100,21950,21950,21950,21950,0
20230907,172300,5856819100,21950,21950,21950,21950,0
20230907,172200,5856819100,21950,21950,21950,21950,0
20230907,172100,5856819100,21950,21950,21950,21950,0
20230907,172000,5856819100,21950,21950,21950,21950,0
20230907,171900,5856819100,21950,21950,21950,21950,7960
20230907,171800,5856819100,21950,21950,21950,21950,0
20230907,171700,5856819100,21950,21950,21950,21950,0
20230907,171600,5856819100,21950,21950,21950,21950,0
20230907,171500,5856819100,21950,21950,21950,21950,0
20230907,171400,5856819100,21950,21950,21950,21950,0
20230907,171300,5856819100,21950,21950,21950,21950,0
20230907,171200,5856819100,21950,21950,21950,21950,0
20230907,171100,5856819100,21950,21950,21950,21950,0
20230907,171000,5856819100,21950,21950,21950,21950,0
20230907,170900,5856819100,21950,21950,21950,21950,0
20230907,170800,5856819100,21950,21950,21950,21950,0
20230907,170700,5856819100,21950,21950,21950,21950,0
20230907,170600,5856819100,21950,21950,21950,21950,0
20230907,170500,5856819100,21950,21950,21950,21950,0
20230907,170400,5856819100,21950,21950,21950,21950,0
20230907,170300,5856819100,21950,21950,21950,21950,0
20230907,170200,5856819100,21950,21950,21950,21950,0
20230907,170100,5856819100,21950,21950,21950,21950,0
20230907,170000,5856819100,21950,21950,21950,21950,0
20230907,165900,5856819100,21950,21950,21950,21950,0
20230907,165800,5856819100,21950,21950,21950,21950,0
20230907,165700,5856819100,21950,21950,21950,21950,0
20230907,165600,5856819100,21950,21950,21950,21950,0
20230907,165500,5856819100,21950,21950,21950,21950,0
20230907,165400,5856819100,21950,21950,21950,21950,0
20230907,165300,5856819100,21950,21950,21950,21950,0
20230907,165200,5856819100,21950,21950,21950,21950,0
20230907,165100,5856819100,21950,21950,21950,21950,0
20230907,165000,5856819100,21950,21950,21950,21950,0
20230907,164900,5856819100,21950,21950,21950,21950,7960
20230907,164800,5856819100,21950,21950,21950,21950,0
20230907,164700,5856819100,21950,21950,21950,21950,0
20230907,164600,5856819100,21950,21950,21950,21950,0
20230907,164500,5856819100,21950,21950,21950,21950,0
20230907,164400,5856819100,21950,21950,21950,21950,0
20230907,164300,5856819100,21950,21950,21950,21950,0
20230907,164200,5856819100,21950,21950,21950,21950,0
20230907,164100,5856819100,21950,21950,21950,21950,0
20230907,164000,5856819100,21950,21950,21950,21950,0
20230907,163900,5856819100,21950,21950,21950,21950,0
20230907,163800,5856819100,21950,21950,21950,21950,0
20230907,163700,5856819100,21950,21950,21950,21950,0
20230907,163600,5856819100,21950,21950,21950,21950,0
20230907,163500,5856819100,21950,21950,21950,21950,0
20230907,163400,5856819100,21950,21950,21950,21950,0
20230907,163300,5856819100,21950,21950,21950,21950,0
20230907,163200,5856819100,21950,21950,21950,21950,0
20230907,163100,5856819100,21950,21950,21950,21950,0
20230907,163000,5856819100,21950,21950,21950,21950,0
20230907,162900,5856819100,21950,21950,21950,21950,0
20230907,162800,5856819100,21950,21950,21950,21950,0
20230907,162700,5856819100,21950,21950,21950,21950,0
20230907,162600,5856819100,21950,21950,21950,21950,0
20230907,162500,5856819100,21950,21950,21950,21950,0
20230907,162400,5856819100,21950,21950,21950,21950,0
20230907,162300,5856819100,21950,21950,21950,21950,0
20230907,162200,5856819100,21950,21950,21950,21950,0
20230907,162100,5856819100,21950,21950,21950,21950,0
20230907,162000,5856819100,21950,21950,21950,21950,0
20230907,161900,5856819100,21950,21950,21950,21950,7960
20230907,161800,5856819100,21950,21950,21950,21950,0
20230907,161700,5856819100,21950,21950,21950,21950,0
20230907,161600,5856819100,21950,21950,21950,21950,0
20230907,161500,5856819100,21950,21950,21950,21950,0
20230907,161400,5856819100,21950,21950,21950,21950,0
20230907,161300,5856819100,21950,21950,21950,21950,0
20230907,161200,5856819100,21950,21950,21950,21950,0
20230907,161100,5856819100,21950,21950,21950,21950,0
20230907,161000,5856819100,21950,21950,21950,21950,0
20230907,160900,5856819100,21950,21950,21950,21950,0
20230907,160800,5856819100,21950,21950,21950,21950,0
20230907,160700,5856819100,21950,21950,21950,21950,0
20230907,160600,5856819100,21950,21950,21950,21950,0
20230907,160500,5856819100,21950,21950,21950,21950,0
20230907,160400,5856819100,21950,21950,21950,21950,0
20230907,160300,5856819100,21950,21950,21950,21950,0
20230907,160200,5856819100,21950,21950,21950,21950,0
20230907,160100,5856819100,21950,21950,21950,21950,0
20230907,160000,5856819100,21950,21950,21950,21950,0
20230907,155900,5856819100,21950,21950,21950,21950,0
20230907,155800,5856819100,21950,21950,21950,21950,0
20230907,155700,5856819100,21950,21950,21950,21950,0
20230907,155600,5856819100,21950,21950,21950,21950,0
20230907,155500,5856819100,21950,21950,21950,21950,0
20230907,155400,5856819100,21950,21950,21950,21950,0
20230907,155300,5856819100,21950,21950,21950,21950,0
20230907,155200,5856819100,21950,21950,21950,21950,0
20230907,155100,5856819100,21950,21950,21950,21950,0
20230907,155000,5856819100,21950,21950,21950,21950,0
20230907,154900,5856819100,21950,21950,21950,21950,7960
20230907,154800,5856819100,21950,21950,21950,21950,0
20230907,154700,5856819100,21950,21950,21950,21950,0
20230907,154600,5856819100,21950,21950,21950,21950,0
20230907,154500,5856819100,21950,21950,21950,21950,0
20230907,154400,5856819100,21950,21950,21950,21950,0
20230907,154300,5856819100,21950,21950,21950,21950,0
20230907,154200,5856819100,21950,21950,21950,21950,0
20230907,154100,5856819100,21950,21950,21950,21950,0
20230907,154000,5856819100,21950,21950,21950,21950,0
20230907,153900,5856819100,21950,21950,21950,21950,0
20230907,153800,5856819100,21950,21950,21950,21950,0
20230907,153700,5856819100,21950,21950,21950,21950,0
20230907,153600,5856819100,21950,21950,21950,21950,0
20230907,153500,5856819100,21950,21950,21950,21950,0
20230907,153400,5856819100,21950,21950,21950,21950,0
20230907,153300,5856819100,21950,21950,21950,21950,0
20230907,153200,5856819100,21950,21950,21950,21950,0
20230907,153100,5856819100,21950,21950,21950,21950,0
20230907,153000,5856819100,21950,21950,21950,21950,7960
20230907,152900,5682097100,22000,22000,22000,22000,0
20230907,152800,5682097100,22000,22000,22000,22000,0
20230907,152700,5682097100,22000,22000,22000,22000,0
20230907,152600,5682097100,22000,22000,22000,22000,0
20230907,152500,5682097100,22000,22000,22000,22000,0
20230907,152400,5682097100,22000,22000,22000,22000,0
20230907,152300,5682097100,22000,22000,22000,22000,0
20230907,152200,5682097100,22000,22000,22000,22000,0
20230907,152100,5682097100,22000,22000,22000,22000,0
20230907,152000,5682097100,22000,22000,22000,22000,0
20230907,151900,5682097100,22000,22000,22050,22000,202
20230907,151800,5677648750,22000,22100,22100,22000,714
20230907,151700,5661902600,22100,22050,22100,22050,19
20230907,151600,5661482850,22050,22050,22050,22050,1
20230907,151500,5661460800,22050,22050,22050,22050,642
20230907,151400,5647304700,22050,22050,22050,22000,863
20230907,151300,5628305550,22050,22000,22100,22000,2547
20230907,151200,5572139800,22000,22000,22000,22000,311
20230907,151100,5565297800,22000,22000,22000,22000,187
20230907,151000,5561183800,22050,22050,22050,22000,878
20230907,150900,5541862000,22000,22000,22000,22000,4
20230907,150800,5541774000,22000,22000,22000,22000,69
20230907,150700,5540256000,22000,22050,22050,22000,211
20230907,150600,5535613000,22000,22000,22000,22000,356
20230907,150500,5527781000,22000,21950,22050,21950,84
20230907,150400,5525932900,21950,21950,21950,21950,793
20230907,150300,5508526550,21950,21950,21950,21950,596
20230907,150200,5495444350,21950,22050,22050,21950,282
20230907,150100,5489239450,22050,22000,22050,21950,1640
20230907,150000,5453133150,22000,21950,22000,21950,153
20230907,145900,5449767250,21950,21950,21950,21950,523
20230907,145800,5438287400,21950,21950,22000,21950,640
20230907,145700,5424239200,22000,21950,22000,21950,114
20230907,145600,5421736600,22000,21950,22050,21950,388
20230907,145500,5413213300,22050,21900,22050,21900,885
20230907,145400,5393764800,21900,21950,21950,21900,3887
20230907,145300,5308445200,21950,22000,22000,21950,201
20230907,145200,5304028650,22000,22050,22050,21950,755
20230907,145100,5287418600,22050,22000,22050,21950,4748
20230907,145000,5182965500,22000,22050,22050,22000,166
20230907,144900,5179308100,22050,22050,22100,22050,410
20230907,144800,5170263700,22050,22000,22050,22000,141
20230907,144700,5167154850,22000,22000,22050,22000,634
20230907,144600,5153206650,22000,22050,22050,22000,91
20230907,144500,5151203150,22000,22000,22000,22000,331
20230907,144400,5143921150,22000,22000,22000,22000,20
20230907,144300,5143481150,22000,22000,22000,22000,604
20230907,144200,5130193150,22000,22000,22000,22000,542
20230907,144100,5118269150,22050,22050,22050,22000,15
20230907,144000,5117938650,22050,22050,22100,22000,2213
20230907,143900,5069144000,22050,22000,22050,21950,199
20230907,143800,5064762450,22000,21950,22000,21950,310
20230907,143700,5057942650,21950,21950,22000,21950,113
20230907,143600,5055457000,21950,21950,22000,21950,43
20230907,143500,5054512650,21950,21950,22000,21950,23
20230907,143400,5054007250,21950,21950,21950,21950,526
20230907,143300,5042461550,21950,21950,22000,21950,74
20230907,143200,5040833850,21950,21950,21950,21950,59
20230907,143100,5039538800,21950,21950,21950,21950,153
20230907,143000,5036180450,22000,22000,22000,21950,186
20230907,142900,5032088550,22000,22000,22000,22000,75
20230907,142800,5030438550,22000,22000,22050,22000,875
20230907,142700,5011168250,21950,21950,22000,21950,266
20230907,142600,5005324300,21950,22000,22000,21950,1726
20230907,142500,4967352600,22000,22000,22050,22000,67
20230907,142400,4965875550,22050,22000,22050,22000,1340
20230907,142300,4936328750,22050,22050,22050,22000,319
20230907,142200,4929296150,22050,22000,22050,22000,66
20230907,142100,4927841150,22000,22000,22000,22000,3
20230907,142000,4927775150,22050,22000,22050,22000,4
20230907,141900,4927687100,22050,22000,22050,22000,63
20230907,141800,4926298050,22000,22000,22050,22000,93
20230907,141700,4924250550,22050,22050,22050,22000,28
20230907,141600,4923633350,22050,22000,22050,22000,1164
20230907,141500,4898022300,22000,22050,22050,22000,116
20230907,141400,4895470250,22000,22000,22000,22000,13
20230907,141300,4895184250,22000,22000,22050,22000,66
20230907,141200,4893732200,22050,22000,22050,22000,74
20230907,141100,4892100700,22000,22000,22000,22000,4
20230907,141000,4892012700,22000,22000,22050,22000,108
20230907,140900,4889633700,22000,22000,22000,22000,116
20230907,140800,4887081700,22000,22000,22000,22000,501
20230907,140700,4876059700,22000,22000,22000,21950,1436
20230907,140600,4844468800,22050,22000,22050,22000,191
20230907,140500,4840257650,22000,22000,22000,22000,24
20230907,140400,4839729650,22050,22000,22050,22000,251
20230907,140300,4834202350,22000,22000,22050,22000,1346
20230907,140200,4804583450,22000,22050,22050,22000,461
20230907,140100,4794441150,22050,22000,22050,22000,179
20230907,140000,4790494600,22000,22050,22050,22000,175
20230907,135900,4786641250,22000,22000,22050,22000,686
20230907,135800,4771546750,22000,22050,22050,22000,301
20230907,135700,4764912500,22050,22050,22050,22050,210
20230907,135600,4760282000,22050,22050,22100,22050,1047
20230907,135500,4737143550,22050,22050,22100,22050,228
20230907,135400,4732113100,22050,22050,22050,22050,38
20230907,135300,4731275200,22050,22050,22050,22050,899
20230907,135200,4711452250,22050,22050,22050,22000,85
20230907,135100,4709578150,22000,22050,22050,22000,268
20230907,135000,4703668950,22050,22050,22100,22000,499
20230907,134900,4692656950,22000,22000,22100,22000,221
20230907,134800,4687794750,22000,22000,22000,22000,652
20230907,134700,4673450750,22000,22000,22100,22000,77
20230907,134600,4671749450,22000,22050,22050,22000,229
20230907,134500,4666705500,22050,22050,22100,22000,2303
20230907,134400,4616027250,22050,22100,22100,22050,643
20230907,134300,4601835100,22050,22050,22050,22050,13
20230907,134200,4601548450,22050,22100,22100,22050,91
20230907,134100,4599540150,22050,22050,22100,22050,198
20230907,134000,4595171250,22050,22050,22100,22050,893
20230907,133900,4575441300,22050,22050,22100,22000,8029
20230907,133800,4398650350,22050,22050,22100,22050,774
20230907,133700,4381580600,22050,22050,22050,22050,565
20230907,133600,4369122350,22100,22100,22100,22050,265
20230907,133500,4363265950,22100,22050,22100,22050,250
20230907,133400,4357741050,22050,22050,22050,22050,258
20230907,133300,4352052150,22100,22100,22100,22100,477
20230907,133200,4341510450,22100,22100,22150,22100,284
20230907,133100,4335234000,22100,22100,22100,22100,271
20230907,133000,4329244900,22100,22050,22150,22050,133
20230907,132900,4326305600,22100,22050,22100,22050,486
20230907,132800,4315565100,22100,22050,22100,22050,135
20230907,132700,4312585800,22050,22100,22100,22050,111
20230907,132600,4310138000,22100,22050,22100,22050,323
20230907,132500,4303011250,22100,22050,22100,22050,807
20230907,132400,4285216750,22100,22050,22100,22050,128
20230907,132300,4282388050,22100,22050,22100,22050,2103
20230907,132200,4235911850,22050,22050,22050,22050,2250
20230907,132100,4186299350,22100,22150,22150,22100,4716
20230907,132000,4082075700,22150,22100,22150,22100,64
20230907,131900,4080658200,22100,22150,22150,22100,32
20230907,131800,4079949750,22150,22150,22150,22100,56
20230907,131700,4078710000,22100,22100,22150,22100,77
20230907,131600,4077005250,22100,22150,22150,22100,54
20230907,131500,4075809350,22150,22100,22150,22100,60
20230907,131400,4074480450,22100,22150,22150,22100,90
20230907,131300,4072489600,22150,22150,22200,22100,620
20230907,131200,4058767150,22150,22150,22150,22150,2
20230907,131100,4058722850,22150,22150,22150,22150,600
20230907,131000,4045432850,22150,22150,22150,22150,7
20230907,130900,4045277800,22150,22150,22150,22150,504
20230907,130800,4034114200,22200,22150,22200,22150,128
20230907,130700,4031275950,22150,22150,22150,22150,273
20230907,130600,4025229000,22150,22150,22150,22150,184
20230907,130500,4021153400,22200,22150,22200,22100,3333
20230907,130400,3947393850,22150,22150,22150,22150,254
20230907,130300,3941767750,22150,22150,22150,22150,10
20230907,130200,3941546250,22200,22150,22200,22150,65
20230907,130100,3940103400,22150,22200,22200,22150,27
20230907,130000,3939504100,22200,22200,22200,22150,278
20230907,125900,3933340350,22200,22200,22250,22200,430
20230907,125800,3923791300,22250,22200,22250,22150,574
20230907,125700,3911033250,22200,22200,22200,22150,376
20230907,125600,3902686150,22250,22250,22250,22200,68
20230907,125500,3901173250,22250,22200,22250,22150,338
20230907,125400,3893662450,22200,22250,22250,22150,650
20230907,125300,3879251900,22150,22150,22200,22150,628
20230907,125200,3865338650,22150,22200,22200,22150,78
20230907,125100,3863607150,22150,22150,22150,22150,14
20230907,125000,3863297050,22150,22200,22250,22150,710
20230907,124900,3847532250,22150,22150,22150,22150,174
20230907,124800,3843678150,22200,22200,22200,22150,96
20230907,124700,3841547050,22200,22200,22200,22150,164
20230907,124600,3837906450,22200,22200,22200,22150,86
20230907,124500,3835997950,22200,22200,22200,22150,4
20230907,124400,3835909250,22200,22150,22200,22150,63
20230907,124300,3834510750,22150,22150,22200,22150,228
20230907,124200,3829456850,22200,22200,22200,22200,415
20230907,124100,3820243850,22250,22200,22250,22200,65
20230907,124000,3818797800,22200,22200,22250,22200,150
20230907,123900,3815463900,22200,22200,22250,22150,225
20230907,123800,3810461000,22200,22150,22200,22150,70
20230907,123700,3808907500,22150,22150,22150,22150,9
20230907,123600,3808708150,22150,22200,22200,22150,15
20230907,123500,3808375250,22200,22200,22200,22200,251
20230907,123400,3802803050,22200,22150,22200,22150,241
20230907,123300,3797455700,22150,22200,22200,22150,15
20230907,123200,3797122800,22200,22150,22200,22150,63
20230907,123100,3795724300,22150,22200,22200,22150,681
20230907,123000,3780625950,22150,22200,22200,22150,6
20230907,122900,3780492850,22200,22100,22200,22100,125
20230907,122800,3777718250,22100,22150,22150,22100,1062
20230907,122700,3754241750,22150,22150,22150,22100,135
20230907,122600,3751252550,22100,22150,22150,22100,766
20230907,122500,3734285750,22200,22150,22200,22100,463
20230907,122400,3724027300,22150,22200,22200,22150,192
20230907,122300,3719774450,22200,22150,22200,22150,64
20230907,122200,3718356450,22150,22250,22250,22150,421
20230907,122100,3709031150,22200,22150,22200,22150,441
20230907,122000,3699250350,22100,22150,22150,22100,96
20230907,121900,3697124050,22100,22100,22100,22100,7
20230907,121800,3696969350,22100,22150,22150,22100,63
20230907,121700,3695574000,22100,22100,22150,22100,163
20230907,121600,3691971650,22100,22100,22200,22100,321
20230907,121500,3684856550,22150,22100,22150,22100,66
20230907,121400,3683394750,22150,22100,22150,22100,380
20230907,121300,3674978250,22100,22100,22100,22100,3137
20230907,121200,3605650550,22150,22150,22150,22100,284
20230907,121100,3599360050,22150,22100,22150,22100,443
20230907,121000,3589547700,22150,22100,22200,22100,324
20230907,120900,3582367400,22150,22100,22150,22100,536
20230907,120800,3570495200,22150,22100,22150,22100,7
20230907,120700,3570340250,22150,22100,22150,22100,8
20230907,120600,3570163400,22150,22150,22150,22100,84
20230907,120500,3568302900,22150,22150,22150,22100,31
20230907,120400,3567617400,22100,22100,22150,22100,900
20230907,120300,3547725150,22150,22100,22150,22100,113
20230907,120200,3545222300,22100,22150,22150,22100,1009
20230907,120100,3522873350,22150,22150,22150,22100,20
20230907,120000,3522430400,22100,22150,22150,22100,114
20230907,115900,3519907450,22150,22150,22150,22100,74
20230907,115800,3518268450,22100,22150,22150,22100,1027
20230907,115700,3495527900,22150,22150,22250,22150,754
20230907,115600,3478787650,22200,22150,22200,22150,3
20230907,115500,3478721150,22200,22150,22200,22150,6
20230907,115400,3478588200,22150,22150,22200,22150,666
20230907,115300,3463833250,22150,22150,22150,22150,66
20230907,115200,3462371350,22150,22150,22150,22150,326
20230907,115100,3455150450,22200,22100,22200,22100,643
20230907,115000,3440910750,22100,22150,22150,22100,195
20230907,114900,3436591750,22100,22100,22100,22100,12
20230907,114800,3436326550,22100,22150,22200,22100,1121
20230907,114700,3411537600,22150,22150,22150,22150,219
20230907,114600,3406686750,22200,22200,22200,22150,20
20230907,114500,3406243200,22150,22150,22200,22150,816
20230907,114400,3388165650,22150,22150,22150,22100,3245
20230907,114300,3316289000,22150,22150,22150,22150,7
20230907,114200,3316133950,22150,22150,22200,22150,112
20230907,114100,3313650100,22150,22200,22200,22150,63
20230907,114000,3312254600,22200,22200,22200,22150,30
20230907,113900,3311588700,22200,22150,22200,22150,64
20230907,113800,3310168000,22150,22150,22150,22150,1005
20230907,113700,3287907250,22200,22200,22200,22150,278
20230907,113600,3281748250,22200,22150,22200,22150,66
20230907,113500,3280283300,22150,22200,22200,22150,1174
20230907,113400,3254221900,22250,22200,22250,22200,36
20230907,113300,3253421200,22200,22200,22250,22200,221
20230907,113200,3248512000,22200,22250,22250,22200,450
20230907,113100,3238518650,22250,22250,22250,22200,146
20230907,113000,3235270350,22250,22200,22250,22200,963
20230907,112900,3213888650,22200,22200,22200,22200,11
20230907,112800,3213644450,22200,22200,22200,22150,141
20230907,112700,3210514350,22200,22200,22200,22150,102
20230907,112600,3208250650,22150,22200,22200,22150,228
20230907,112500,3203192150,22200,22200,22200,22200,161
20230907,112400,3199617950,22200,22200,22200,22200,985
20230907,112300,3177750950,22200,22200,22200,22150,484
20230907,112200,3167008850,22200,22200,22200,22150,151
20230907,112100,3163656850,22200,22150,22200,22150,287
20230907,112000,3157293650,22150,22150,22150,22150,440
20230907,111900,3147547650,22150,22200,22200,22150,868
20230907,111800,3128312900,22200,22200,22200,22150,786
20230907,111700,3110863800,22200,22200,22250,22200,110
20230907,111600,3108421550,22200,22200,22200,22200,134
20230907,111500,3105446750,22200,22200,22200,22200,633
20230907,111400,3091394150,22200,22200,22200,22200,4
20230907,111300,3091305350,22200,22200,22200,22200,2
20230907,111200,3091260950,22250,22200,22250,22200,83
20230907,111100,3089415300,22150,22150,22200,22150,457
20230907,111000,3079270700,22150,22200,22250,22150,419
20230907,110900,3069968250,22200,22200,22200,22150,811
20230907,110800,3051967800,22150,22200,22200,22150,601
20230907,110700,3038642250,22150,22200,22200,22150,70
20230907,110600,3037088350,22200,22150,22200,22150,365
20230907,110500,3029001600,22150,22200,22200,22150,160
20230907,110400,3025449700,22200,22200,22250,22150,301
20230907,110300,3018767500,22250,22200,22250,22200,263
20230907,110200,3012921350,22150,22200,22250,22150,3195
20230907,110100,2941992600,22200,22200,22250,22200,171
20230907,110000,2938188100,22200,22200,22250,22200,113
20230907,105900,2935679450,22200,22250,22250,22200,890
20230907,105800,2915889800,22250,22250,22300,22250,19
20230907,105700,2915467000,22250,22300,22300,22250,65
20230907,105600,2914017600,22250,22250,22250,22250,292
20230907,105500,2907520600,22250,22250,22250,22250,316
20230907,105400,2900489600,22250,22250,22300,22250,117
20230907,105300,2897880700,22250,22250,22250,22250,5
20230907,105200,2897769450,22250,22250,22250,22250,4
20230907,105100,2897680450,22300,22250,22350,22250,722
20230907,105000,2881583000,22250,22200,22250,22200,688
20230907,104900,2866275100,22250,22200,22250,22200,1900
20230907,104800,2824094750,22250,22200,22250,22200,470
20230907,104700,2813640050,22250,22250,22300,22250,804
20230907,104600,2795750950,22300,22250,22300,22250,290
20230907,104500,2789298250,22300,22350,22350,22250,253
20230907,104400,2783663950,22350,22250,22350,22250,43
20230907,104300,2782705100,22300,22300,22350,22250,320
20230907,104200,2775568650,22300,22300,22350,22300,515
20230907,104100,2764084100,22300,22250,22300,22250,60
20230907,104000,2762746700,22300,22250,22300,22250,87
20230907,103900,2760807750,22300,22300,22300,22250,13
20230907,103800,2760517950,22300,22250,22300,22250,12
20230907,103700,2760250450,22300,22300,22300,22250,176
20230907,103600,2756327700,22350,22250,22350,22250,72
20230907,103500,2754722300,22300,22250,22300,22250,138
20230907,103400,2751646500,22250,22250,22250,22200,1109
20230907,103300,2726971350,22300,22350,22350,22250,3448
20230907,103200,2650206750,22300,22300,22300,22300,227
20230907,103100,2645144650,22300,22300,22300,22250,2166
20230907,103000,2596851550,22300,22300,22350,22300,39
20230907,102900,2595981350,22350,22350,22350,22300,13
20230907,102800,2595690900,22350,22300,22350,22300,5
20230907,102700,2595579350,22350,22350,22350,22350,609
20230907,102600,2581968200,22350,22300,22350,22300,448
20230907,102500,2571960850,22350,22350,22350,22350,675
20230907,102400,2556874600,22350,22400,22400,22350,12
20230907,102300,2556605900,22400,22400,22400,22350,59
20230907,102200,2555284400,22400,22400,22400,22400,471
20230907,102100,2544734000,22400,22350,22400,22350,187
20230907,102000,2540552800,22400,22400,22400,22350,439
20230907,101900,2530719300,22350,22350,22350,22350,411
20230907,101800,2521533450,22350,22400,22450,22350,282
20230907,101700,2515213100,22450,22350,22450,22350,719
20230907,101600,2499102850,22400,22300,22400,22300,311
20230907,101500,2492139500,22300,22350,22400,22300,46
20230907,101400,2491111450,22300,22300,22350,22300,29
20230907,101300,2490463450,22400,22350,22400,22300,316
20230907,101200,2483401700,22350,22300,22350,22300,492
20230907,101100,2472412400,22300,22300,22300,22300,576
20230907,101000,2459567600,22250,22350,22350,22250,2525
20230907,100900,2403263250,22350,22350,22350,22300,198
20230907,100800,2398838100,22350,22350,22400,22300,953
20230907,100700,2377535300,22350,22350,22400,22350,620
20230907,100600,2363668200,22350,22350,22400,22350,1511
20230907,100500,2329894750,22350,22400,22500,22350,2163
20230907,100400,2281422350,22400,22350,22400,22350,1522
20230907,100300,2247339800,22350,22350,22350,22350,128
20230907,100200,2244479000,22350,22350,22350,22350,133
20230907,100100,2241506450,22350,22350,22350,22300,368
20230907,100000,2233281700,22350,22400,22400,22350,919
20230907,095900,2212741950,22350,22400,22400,22300,266
20230907,095800,2206799000,22350,22350,22350,22350,1303
20230907,095700,2177676950,22300,22300,22350,22250,661
20230907,095600,2162931200,22250,22300,22350,22250,3138
20230907,095500,2092963000,22300,22350,22350,22300,3580
20230907,095400,2013087950,22350,22450,22450,22350,4472
20230907,095300,1912996500,22450,22450,22450,22450,19
20230907,095200,1912569950,22450,22500,22500,22450,464
20230907,095100,1902152900,22500,22450,22500,22450,77
20230907,095000,1900423700,22400,22450,22500,22400,1619
20230907,094900,1864065300,22450,22450,22450,22400,111
20230907,094800,1861574200,22450,22450,22450,22450,221
20230907,094700,1856612750,22450,22450,22450,22400,416
20230907,094600,1847278050,22450,22450,22450,22400,1357
20230907,094500,1816877450,22400,22450,22450,22400,4085
20230907,094400,1725266750,22450,22500,22500,22450,952
20230907,094300,1703893400,22500,22500,22500,22450,3622
20230907,094200,1622400650,22500,22550,22550,22500,551
20230907,094100,1610002800,22550,22500,22550,22500,65
20230907,094000,1608539500,22500,22550,22550,22500,4079
20230907,093900,1516612650,22600,22600,22600,22550,934
20230907,093800,1495511750,22600,22600,22600,22600,145
20230907,093700,1492234750,22650,22650,22650,22600,16
20230907,093600,1491872750,22650,22650,22650,22650,271
20230907,093500,1485734600,22650,22650,22650,22650,37
20230907,093400,1484896550,22650,22550,22650,22550,706
20230907,093300,1468941100,22600,22600,22650,22500,3528
20230907,093200,1389280300,22600,22600,22600,22600,97
20230907,093100,1387088100,22650,22700,22700,22600,436
20230907,093000,1377211000,22650,22600,22700,22600,423
20230907,092900,1367632250,22650,22650,22650,22650,250
20230907,092800,1361969750,22700,22650,22700,22650,337
20230907,092700,1354336050,22650,22700,22700,22600,167
20230907,092600,1350553800,22650,22650,22700,22600,1561
20230907,092500,1315195800,22600,22700,22750,22600,9884
20230907,092400,1091071250,22750,22750,22750,22700,2127
20230907,092300,1042687200,22750,22750,22750,22650,1260
20230907,092200,1014067050,22750,22750,22750,22700,559
20230907,092100,1001365100,22750,22800,22850,22750,3380
20230907,092000,924335750,22800,22750,22800,22750,4945
20230907,091900,811625750,22750,22750,22800,22750,2250
20230907,091800,760392700,22750,22800,22800,22750,2935
20230907,091700,693520050,22800,22650,22800,22650,3717
20230907,091600,608978800,22650,22750,22750,22650,1321
20230907,091500,578987650,22700,22700,22750,22700,664
20230907,091400,563912050,22650,22750,22750,22650,1469
20230907,091300,530565600,22750,22750,22800,22700,2564
20230907,091200,472227850,22750,22650,22750,22650,4413
20230907,091100,372037850,22650,22650,22650,22650,900
20230907,091000,351652850,22650,22600,22700,22550,2606
20230907,090900,292695000,22600,22650,22650,22600,510
20230907,090800,281168700,22650,22500,22650,22500,1236
20230907,090700,253273250,22550,22500,22550,22500,72
20230907,090600,251652250,22500,22500,22500,22450,1291
20230907,090500,222625150,22500,22500,22500,22450,636
20230907,090400,208326600,22450,22400,22500,22400,366
20230907,090300,200109350,22450,22550,22550,22400,1724
20230907,090200,161393050,22550,22450,22550,22450,840
20230907,090100,142487700,22450,22450,22450,22400,1467
20230907,090000,109570100,22400,22500,22500,22350,4584