KissMeData/097520/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195000,2219928100,29000,29000,29000,29000,2567
20230907,194900,2219928100,29000,29000,29000,29000,0
20230907,194800,2219928100,29000,29000,29000,29000,0
20230907,194700,2219928100,29000,29000,29000,29000,0
20230907,194600,2219928100,29000,29000,29000,29000,0
20230907,194500,2219928100,29000,29000,29000,29000,0
20230907,194400,2219928100,29000,29000,29000,29000,0
20230907,194300,2219928100,29000,29000,29000,29000,0
20230907,194200,2219928100,29000,29000,29000,29000,0
20230907,194100,2219928100,29000,29000,29000,29000,0
20230907,194000,2219928100,29000,29000,29000,29000,0
20230907,193900,2219928100,29000,29000,29000,29000,0
20230907,193800,2219928100,29000,29000,29000,29000,0
20230907,193700,2219928100,29000,29000,29000,29000,0
20230907,193600,2219928100,29000,29000,29000,29000,0
20230907,193500,2219928100,29000,29000,29000,29000,0
20230907,193400,2219928100,29000,29000,29000,29000,0
20230907,193300,2219928100,29000,29000,29000,29000,0
20230907,193200,2219928100,29000,29000,29000,29000,0
20230907,193100,2219928100,29000,29000,29000,29000,0
20230907,193000,2219928100,29000,29000,29000,29000,0
20230907,192900,2219928100,29000,29000,29000,29000,0
20230907,192800,2219928100,29000,29000,29000,29000,0
20230907,192700,2219928100,29000,29000,29000,29000,0
20230907,192600,2219928100,29000,29000,29000,29000,0
20230907,192500,2219928100,29000,29000,29000,29000,0
20230907,192400,2219928100,29000,29000,29000,29000,0
20230907,192300,2219928100,29000,29000,29000,29000,0
20230907,192200,2219928100,29000,29000,29000,29000,0
20230907,192100,2219928100,29000,29000,29000,29000,0
20230907,192000,2219928100,29000,29000,29000,29000,2567
20230907,191900,2219928100,29000,29000,29000,29000,0
20230907,191800,2219928100,29000,29000,29000,29000,0
20230907,191700,2219928100,29000,29000,29000,29000,0
20230907,191600,2219928100,29000,29000,29000,29000,0
20230907,191500,2219928100,29000,29000,29000,29000,0
20230907,191400,2219928100,29000,29000,29000,29000,0
20230907,191300,2219928100,29000,29000,29000,29000,0
20230907,191200,2219928100,29000,29000,29000,29000,0
20230907,191100,2219928100,29000,29000,29000,29000,0
20230907,191000,2219928100,29000,29000,29000,29000,0
20230907,190900,2219928100,29000,29000,29000,29000,0
20230907,190800,2219928100,29000,29000,29000,29000,0
20230907,190700,2219928100,29000,29000,29000,29000,0
20230907,190600,2219928100,29000,29000,29000,29000,0
20230907,190500,2219928100,29000,29000,29000,29000,0
20230907,190400,2219928100,29000,29000,29000,29000,0
20230907,190300,2219928100,29000,29000,29000,29000,0
20230907,190200,2219928100,29000,29000,29000,29000,0
20230907,190100,2219928100,29000,29000,29000,29000,0
20230907,190000,2219928100,29000,29000,29000,29000,0
20230907,185900,2219928100,29000,29000,29000,29000,0
20230907,185800,2219928100,29000,29000,29000,29000,0
20230907,185700,2219928100,29000,29000,29000,29000,0
20230907,185600,2219928100,29000,29000,29000,29000,0
20230907,185500,2219928100,29000,29000,29000,29000,0
20230907,185400,2219928100,29000,29000,29000,29000,0
20230907,185300,2219928100,29000,29000,29000,29000,0
20230907,185200,2219928100,29000,29000,29000,29000,0
20230907,185100,2219928100,29000,29000,29000,29000,0
20230907,185000,2219928100,29000,29000,29000,29000,2567
20230907,184900,2219928100,29000,29000,29000,29000,0
20230907,184800,2219928100,29000,29000,29000,29000,0
20230907,184700,2219928100,29000,29000,29000,29000,0
20230907,184600,2219928100,29000,29000,29000,29000,0
20230907,184500,2219928100,29000,29000,29000,29000,0
20230907,184400,2219928100,29000,29000,29000,29000,0
20230907,184300,2219928100,29000,29000,29000,29000,0
20230907,184200,2219928100,29000,29000,29000,29000,0
20230907,184100,2219928100,29000,29000,29000,29000,0
20230907,184000,2219928100,29000,29000,29000,29000,0
20230907,183900,2219928100,29000,29000,29000,29000,0
20230907,183800,2219928100,29000,29000,29000,29000,0
20230907,183700,2219928100,29000,29000,29000,29000,0
20230907,183600,2219928100,29000,29000,29000,29000,0
20230907,183500,2219928100,29000,29000,29000,29000,0
20230907,183400,2219928100,29000,29000,29000,29000,0
20230907,183300,2219928100,29000,29000,29000,29000,0
20230907,183200,2219928100,29000,29000,29000,29000,0
20230907,183100,2219928100,29000,29000,29000,29000,0
20230907,183000,2219928100,29000,29000,29000,29000,0
20230907,182900,2219928100,29000,29000,29000,29000,0
20230907,182800,2219928100,29000,29000,29000,29000,0
20230907,182700,2219928100,29000,29000,29000,29000,0
20230907,182600,2219928100,29000,29000,29000,29000,0
20230907,182500,2219928100,29000,29000,29000,29000,0
20230907,182400,2219928100,29000,29000,29000,29000,0
20230907,182300,2219928100,29000,29000,29000,29000,0
20230907,182200,2219928100,29000,29000,29000,29000,0
20230907,182100,2219928100,29000,29000,29000,29000,0
20230907,182000,2219928100,29000,29000,29000,29000,2567
20230907,181900,2219928100,29000,29000,29000,29000,0
20230907,181800,2219928100,29000,29000,29000,29000,0
20230907,181700,2219928100,29000,29000,29000,29000,0
20230907,181600,2219928100,29000,29000,29000,29000,0
20230907,181500,2219928100,29000,29000,29000,29000,0
20230907,181400,2219928100,29000,29000,29000,29000,0
20230907,181300,2219928100,29000,29000,29000,29000,0
20230907,181200,2219928100,29000,29000,29000,29000,0
20230907,181100,2219928100,29000,29000,29000,29000,0
20230907,181000,2219928100,29000,29000,29000,29000,0
20230907,180900,2219928100,29000,29000,29000,29000,0
20230907,180800,2219928100,29000,29000,29000,29000,0
20230907,180700,2219928100,29000,29000,29000,29000,0
20230907,180600,2219928100,29000,29000,29000,29000,0
20230907,180500,2219928100,29000,29000,29000,29000,0
20230907,180400,2219928100,29000,29000,29000,29000,0
20230907,180300,2219928100,29000,29000,29000,29000,0
20230907,180200,2219928100,29000,29000,29000,29000,0
20230907,180100,2219928100,29000,29000,29000,29000,0
20230907,180000,2219928100,29000,29000,29000,29000,0
20230907,175900,2219928100,29000,29000,29000,29000,0
20230907,175800,2219928100,29000,29000,29000,29000,0
20230907,175700,2219928100,29000,29000,29000,29000,0
20230907,175600,2219928100,29000,29000,29000,29000,0
20230907,175500,2219928100,29000,29000,29000,29000,0
20230907,175400,2219928100,29000,29000,29000,29000,0
20230907,175300,2219928100,29000,29000,29000,29000,0
20230907,175200,2219928100,29000,29000,29000,29000,0
20230907,175100,2219928100,29000,29000,29000,29000,0
20230907,175000,2219928100,29000,29000,29000,29000,2567
20230907,174900,2219928100,29000,29000,29000,29000,0
20230907,174800,2219928100,29000,29000,29000,29000,0
20230907,174700,2219928100,29000,29000,29000,29000,0
20230907,174600,2219928100,29000,29000,29000,29000,0
20230907,174500,2219928100,29000,29000,29000,29000,0
20230907,174400,2219928100,29000,29000,29000,29000,0
20230907,174300,2219928100,29000,29000,29000,29000,0
20230907,174200,2219928100,29000,29000,29000,29000,0
20230907,174100,2219928100,29000,29000,29000,29000,0
20230907,174000,2219928100,29000,29000,29000,29000,0
20230907,173900,2219928100,29000,29000,29000,29000,0
20230907,173800,2219928100,29000,29000,29000,29000,0
20230907,173700,2219928100,29000,29000,29000,29000,0
20230907,173600,2219928100,29000,29000,29000,29000,0
20230907,173500,2219928100,29000,29000,29000,29000,0
20230907,173400,2219928100,29000,29000,29000,29000,0
20230907,173300,2219928100,29000,29000,29000,29000,0
20230907,173200,2219928100,29000,29000,29000,29000,0
20230907,173100,2219928100,29000,29000,29000,29000,0
20230907,173000,2219928100,29000,29000,29000,29000,0
20230907,172900,2219928100,29000,29000,29000,29000,0
20230907,172800,2219928100,29000,29000,29000,29000,0
20230907,172700,2219928100,29000,29000,29000,29000,0
20230907,172600,2219928100,29000,29000,29000,29000,0
20230907,172500,2219928100,29000,29000,29000,29000,0
20230907,172400,2219928100,29000,29000,29000,29000,0
20230907,172300,2219928100,29000,29000,29000,29000,0
20230907,172200,2219928100,29000,29000,29000,29000,0
20230907,172100,2219928100,29000,29000,29000,29000,0
20230907,172000,2219928100,29000,29000,29000,29000,2567
20230907,171900,2219928100,29000,29000,29000,29000,0
20230907,171800,2219928100,29000,29000,29000,29000,0
20230907,171700,2219928100,29000,29000,29000,29000,0
20230907,171600,2219928100,29000,29000,29000,29000,0
20230907,171500,2219928100,29000,29000,29000,29000,0
20230907,171400,2219928100,29000,29000,29000,29000,0
20230907,171300,2219928100,29000,29000,29000,29000,0
20230907,171200,2219928100,29000,29000,29000,29000,0
20230907,171100,2219928100,29000,29000,29000,29000,0
20230907,171000,2219928100,29000,29000,29000,29000,0
20230907,170900,2219928100,29000,29000,29000,29000,0
20230907,170800,2219928100,29000,29000,29000,29000,0
20230907,170700,2219928100,29000,29000,29000,29000,0
20230907,170600,2219928100,29000,29000,29000,29000,0
20230907,170500,2219928100,29000,29000,29000,29000,0
20230907,170400,2219928100,29000,29000,29000,29000,0
20230907,170300,2219928100,29000,29000,29000,29000,0
20230907,170200,2219928100,29000,29000,29000,29000,0
20230907,170100,2219928100,29000,29000,29000,29000,0
20230907,170000,2219928100,29000,29000,29000,29000,0
20230907,165900,2219928100,29000,29000,29000,29000,0
20230907,165800,2219928100,29000,29000,29000,29000,0
20230907,165700,2219928100,29000,29000,29000,29000,0
20230907,165600,2219928100,29000,29000,29000,29000,0
20230907,165500,2219928100,29000,29000,29000,29000,0
20230907,165400,2219928100,29000,29000,29000,29000,0
20230907,165300,2219928100,29000,29000,29000,29000,0
20230907,165200,2219928100,29000,29000,29000,29000,0
20230907,165100,2219928100,29000,29000,29000,29000,0
20230907,165000,2219928100,29000,29000,29000,29000,2567
20230907,164900,2219928100,29000,29000,29000,29000,0
20230907,164800,2219928100,29000,29000,29000,29000,0
20230907,164700,2219928100,29000,29000,29000,29000,0
20230907,164600,2219928100,29000,29000,29000,29000,0
20230907,164500,2219928100,29000,29000,29000,29000,0
20230907,164400,2219928100,29000,29000,29000,29000,0
20230907,164300,2219928100,29000,29000,29000,29000,0
20230907,164200,2219928100,29000,29000,29000,29000,0
20230907,164100,2219928100,29000,29000,29000,29000,0
20230907,164000,2219928100,29000,29000,29000,29000,0
20230907,163900,2219928100,29000,29000,29000,29000,0
20230907,163800,2219928100,29000,29000,29000,29000,0
20230907,163700,2219928100,29000,29000,29000,29000,0
20230907,163600,2219928100,29000,29000,29000,29000,0
20230907,163500,2219928100,29000,29000,29000,29000,0
20230907,163400,2219928100,29000,29000,29000,29000,0
20230907,163300,2219928100,29000,29000,29000,29000,0
20230907,163200,2219928100,29000,29000,29000,29000,0
20230907,163100,2219928100,29000,29000,29000,29000,0
20230907,163000,2219928100,29000,29000,29000,29000,0
20230907,162900,2219928100,29000,29000,29000,29000,0
20230907,162800,2219928100,29000,29000,29000,29000,0
20230907,162700,2219928100,29000,29000,29000,29000,0
20230907,162600,2219928100,29000,29000,29000,29000,0
20230907,162500,2219928100,29000,29000,29000,29000,0
20230907,162400,2219928100,29000,29000,29000,29000,0
20230907,162300,2219928100,29000,29000,29000,29000,0
20230907,162200,2219928100,29000,29000,29000,29000,0
20230907,162100,2219928100,29000,29000,29000,29000,0
20230907,162000,2219928100,29000,29000,29000,29000,2567
20230907,161900,2219928100,29000,29000,29000,29000,0
20230907,161800,2219928100,29000,29000,29000,29000,0
20230907,161700,2219928100,29000,29000,29000,29000,0
20230907,161600,2219928100,29000,29000,29000,29000,0
20230907,161500,2219928100,29000,29000,29000,29000,0
20230907,161400,2219928100,29000,29000,29000,29000,0
20230907,161300,2219928100,29000,29000,29000,29000,0
20230907,161200,2219928100,29000,29000,29000,29000,0
20230907,161100,2219928100,29000,29000,29000,29000,0
20230907,161000,2219928100,29000,29000,29000,29000,0
20230907,160900,2219928100,29000,29000,29000,29000,0
20230907,160800,2219928100,29000,29000,29000,29000,0
20230907,160700,2219928100,29000,29000,29000,29000,0
20230907,160600,2219928100,29000,29000,29000,29000,0
20230907,160500,2219928100,29000,29000,29000,29000,0
20230907,160400,2219928100,29000,29000,29000,29000,0
20230907,160300,2219928100,29000,29000,29000,29000,0
20230907,160200,2219928100,29000,29000,29000,29000,0
20230907,160100,2219928100,29000,29000,29000,29000,0
20230907,160000,2219928100,29000,29000,29000,29000,0
20230907,155900,2219928100,29000,29000,29000,29000,0
20230907,155800,2219928100,29000,29000,29000,29000,0
20230907,155700,2219928100,29000,29000,29000,29000,0
20230907,155600,2219928100,29000,29000,29000,29000,0
20230907,155500,2219928100,29000,29000,29000,29000,0
20230907,155400,2219928100,29000,29000,29000,29000,0
20230907,155300,2219928100,29000,29000,29000,29000,0
20230907,155200,2219928100,29000,29000,29000,29000,0
20230907,155100,2219928100,29000,29000,29000,29000,0
20230907,155000,2219928100,29000,29000,29000,29000,2567
20230907,154900,2219928100,29000,29000,29000,29000,0
20230907,154800,2219928100,29000,29000,29000,29000,0
20230907,154700,2219928100,29000,29000,29000,29000,0
20230907,154600,2219928100,29000,29000,29000,29000,0
20230907,154500,2219928100,29000,29000,29000,29000,0
20230907,154400,2219928100,29000,29000,29000,29000,0
20230907,154300,2219928100,29000,29000,29000,29000,0
20230907,154200,2219928100,29000,29000,29000,29000,0
20230907,154100,2219928100,29000,29000,29000,29000,0
20230907,154000,2219928100,29000,29000,29000,29000,0
20230907,153900,2219928100,29000,29000,29000,29000,0
20230907,153800,2219928100,29000,29000,29000,29000,0
20230907,153700,2219928100,29000,29000,29000,29000,0
20230907,153600,2219928100,29000,29000,29000,29000,0
20230907,153500,2219928100,29000,29000,29000,29000,0
20230907,153400,2219928100,29000,29000,29000,29000,0
20230907,153300,2219928100,29000,29000,29000,29000,0
20230907,153200,2219928100,29000,29000,29000,29000,0
20230907,153100,2219928100,29000,29000,29000,29000,0
20230907,153000,2219928100,29000,29000,29000,29000,2567
20230907,152900,2145485100,29100,29100,29100,29100,0
20230907,152800,2145485100,29100,29100,29100,29100,0
20230907,152700,2145485100,29100,29100,29100,29100,0
20230907,152600,2145485100,29100,29100,29100,29100,0
20230907,152500,2145485100,29100,29100,29100,29100,0
20230907,152400,2145485100,29100,29100,29100,29100,0
20230907,152300,2145485100,29100,29100,29100,29100,0
20230907,152200,2145485100,29100,29100,29100,29100,0
20230907,152100,2145485100,29100,29100,29100,29100,0
20230907,152000,2145485100,29100,29100,29100,29100,0
20230907,151900,2145485100,29100,29050,29100,29050,85
20230907,151800,2143011700,29050,29050,29050,29050,294
20230907,151700,2134471000,29050,29050,29050,29050,43
20230907,151600,2133221850,29050,29100,29100,29050,201
20230907,151500,2127376300,29100,29100,29150,29100,390
20230907,151400,2116024800,29100,29050,29100,29050,309
20230907,151300,2107034750,29050,29100,29100,29050,275
20230907,151200,2099040000,29100,29100,29150,29100,160
20230907,151100,2094376400,29050,29150,29150,29050,29
20230907,151000,2093531450,29100,29100,29200,29100,123
20230907,150900,2089951950,29200,29200,29200,29050,67
20230907,150800,2087999750,29200,29200,29200,29050,341
20230907,150700,2078080500,29100,29150,29150,29100,245
20230907,150600,2070946450,29150,29100,29150,29100,83
20230907,150500,2068529500,29100,29200,29200,29100,65
20230907,150400,2066637000,29200,29200,29200,29150,300
20230907,150300,2057889050,29200,29150,29200,29150,46
20230907,150200,2056547950,29200,29200,29200,29200,69
20230907,150100,2054533150,29150,29150,29200,29100,349
20230907,150000,2044347250,29150,29150,29150,29150,23
20230907,145900,2043676800,29150,29100,29150,29100,63
20230907,145800,2041842050,29100,29100,29100,29100,50
20230907,145700,2040387050,29150,29150,29150,29150,48
20230907,145600,2038987850,29100,29150,29150,29100,33
20230907,145500,2038027400,29150,29150,29150,29100,96
20230907,145400,2035230200,29100,29150,29150,29100,88
20230907,145300,2032667550,29150,29050,29150,29050,30
20230907,145200,2031794550,29100,29050,29100,29050,301
20230907,145100,2023037150,29050,29050,29050,29050,12
20230907,145000,2022688550,29100,29100,29100,29050,381
20230907,144900,2011606050,29150,29100,29150,29100,103
20230907,144800,2008608600,29150,29100,29150,29100,488
20230907,144700,1994406450,29150,29100,29150,29100,183
20230907,144600,1989074900,29150,29150,29150,29150,3
20230907,144500,1988987450,29100,29150,29150,29100,63
20230907,144400,1987152900,29100,29200,29200,29100,505
20230907,144300,1972434750,29150,29200,29200,29150,147
20230907,144200,1968147350,29200,29200,29200,29150,48
20230907,144100,1966747350,29200,29150,29200,29150,37
20230907,144000,1965667550,29150,29150,29150,29150,27
20230907,143900,1964880500,29200,29250,29250,29150,154
20230907,143800,1960388650,29200,29250,29250,29200,166
20230907,143700,1955540400,29200,29300,29300,29200,1943
20230907,143600,1898718450,29250,29250,29300,29250,330
20230907,143500,1889051350,29300,29300,29300,29300,3
20230907,143400,1888963450,29300,29300,29300,29300,28
20230907,143300,1888143050,29300,29300,29300,29300,105
20230907,143200,1885066550,29300,29300,29300,29250,252
20230907,143100,1877683000,29250,29250,29300,29250,100
20230907,143000,1874756750,29250,29300,29300,29250,24
20230907,142900,1874054600,29300,29300,29300,29300,51
20230907,142800,1872560300,29300,29250,29300,29250,36
20230907,142700,1871507100,29300,29250,29300,29250,67
20230907,142600,1869546000,29300,29250,29300,29250,133
20230907,142500,1865655500,29300,29300,29300,29300,39
20230907,142400,1864512800,29300,29300,29300,29300,35
20230907,142300,1863487300,29300,29300,29300,29300,3
20230907,142200,1863399400,29250,29300,29300,29250,168
20230907,142100,1858478500,29300,29300,29300,29300,13
20230907,142000,1858097600,29300,29300,29300,29300,55
20230907,141900,1856486100,29300,29300,29300,29300,357
20230907,141800,1846026000,29300,29300,29300,29250,157
20230907,141700,1841430900,29300,29300,29300,29250,32
20230907,141600,1840493800,29300,29300,29300,29300,6
20230907,141500,1840318000,29300,29300,29300,29300,55
20230907,141400,1838706500,29300,29300,29300,29300,28
20230907,141300,1837886100,29300,29300,29300,29300,25
20230907,141200,1837153600,29250,29250,29250,29250,0
20230907,141100,1837153600,29250,29300,29300,29250,212
20230907,141000,1830942500,29300,29300,29300,29300,5
20230907,140900,1830796000,29300,29250,29300,29250,139
20230907,140800,1826728950,29300,29300,29300,29300,730
20230907,140700,1805339950,29250,29250,29250,29250,140
20230907,140600,1801244950,29300,29250,29300,29250,150
20230907,140500,1796855850,29250,29250,29250,29250,42
20230907,140400,1795627350,29300,29250,29300,29250,69
20230907,140300,1793607100,29250,29250,29250,29250,274
20230907,140200,1785592600,29300,29250,29300,29250,204
20230907,140100,1779624150,29200,29300,29300,29200,170
20230907,140000,1774656150,29200,29200,29200,29200,322
20230907,135900,1765253750,29300,29300,29300,29300,32
20230907,135800,1764316150,29300,29300,29300,29300,6
20230907,135700,1764140350,29300,29250,29300,29250,42
20230907,135600,1762909800,29250,29250,29250,29250,355
20230907,135500,1752526050,29250,29200,29250,29200,66
20230907,135400,1750597200,29200,29250,29250,29200,305
20230907,135300,1741689450,29200,29200,29200,29200,36
20230907,135200,1740638250,29200,29250,29250,29200,2
20230907,135100,1740579800,29200,29200,29200,29200,118
20230907,135000,1737134200,29200,29250,29250,29200,147
20230907,134900,1732840700,29250,29250,29250,29250,629
20230907,134800,1714442450,29250,29250,29250,29250,100
20230907,134700,1711517450,29250,29250,29250,29250,27
20230907,134600,1710727700,29250,29250,29250,29250,19
20230907,134500,1710171950,29250,29250,29250,29250,3
20230907,134400,1710084200,29250,29250,29250,29250,2
20230907,134300,1710025700,29250,29250,29250,29250,43
20230907,134200,1708767950,29250,29250,29250,29250,52
20230907,134100,1707246950,29250,29250,29250,29250,0
20230907,134000,1707246950,29250,29250,29250,29250,54
20230907,133900,1705667450,29300,29350,29350,29300,560
20230907,133800,1689259300,29350,29300,29350,29300,16
20230907,133700,1688790200,29300,29300,29300,29300,10
20230907,133600,1688497200,29350,29350,29350,29350,5
20230907,133500,1688350450,29300,29350,29350,29300,771
20230907,133400,1665760100,29350,29350,29350,29350,0
20230907,133300,1665760100,29350,29250,29350,29250,749
20230907,133200,1643804350,29250,29250,29250,29250,0
20230907,133100,1643804350,29250,29250,29250,29250,223
20230907,133000,1637281600,29250,29250,29250,29250,32
20230907,132900,1636345600,29250,29250,29250,29250,121
20230907,132800,1632806350,29250,29250,29250,29250,29
20230907,132700,1631958100,29250,29250,29250,29250,22
20230907,132600,1631314600,29250,29250,29250,29250,0
20230907,132500,1631314600,29250,29300,29300,29250,147
20230907,132400,1627009050,29300,29250,29300,29250,26
20230907,132300,1626247500,29250,29300,29300,29250,74
20230907,132200,1624080650,29300,29300,29300,29300,0
20230907,132100,1624080650,29300,29250,29300,29250,192
20230907,132000,1618455200,29250,29250,29250,29250,32
20230907,131900,1617519200,29300,29300,29300,29300,0
20230907,131800,1617519200,29300,29300,29300,29300,54
20230907,131700,1615937000,29300,29300,29300,29300,131
20230907,131600,1612098700,29300,29300,29300,29300,244
20230907,131500,1604949500,29300,29350,29350,29300,477
20230907,131400,1590951000,29350,29350,29350,29350,242
20230907,131300,1583848300,29350,29350,29350,29350,10
20230907,131200,1583554800,29400,29400,29400,29400,0
20230907,131100,1583554800,29400,29350,29400,29350,57
20230907,131000,1581879100,29350,29400,29400,29350,112
20230907,130900,1578589300,29400,29400,29400,29400,550
20230907,130800,1562419300,29400,29400,29400,29350,266
20230907,130700,1554599150,29350,29300,29350,29300,685
20230907,130600,1534495600,29300,29300,29300,29300,86
20230907,130500,1531975800,29300,29300,29300,29300,36
20230907,130400,1530921000,29300,29300,29300,29300,326
20230907,130300,1521369200,29300,29300,29300,29300,29
20230907,130200,1520519500,29300,29300,29350,29300,37
20230907,130100,1519435100,29350,29300,29350,29300,41
20230907,130000,1518233500,29300,29300,29300,29300,24
20230907,125900,1517530300,29300,29300,29300,29300,76
20230907,125800,1515303500,29350,29300,29350,29300,57
20230907,125700,1513631900,29300,29300,29300,29300,61
20230907,125600,1511844600,29300,29300,29300,29300,34
20230907,125500,1510848400,29300,29350,29350,29300,85
20230907,125400,1508357800,29350,29300,29350,29300,92
20230907,125300,1505662150,29300,29300,29300,29300,70
20230907,125200,1503611150,29350,29350,29350,29350,102
20230907,125100,1500617450,29350,29250,29350,29250,1533
20230907,125000,1455702150,29250,29250,29250,29250,148
20230907,124900,1451373150,29200,29200,29200,29200,70
20230907,124800,1449329150,29250,29250,29250,29250,299
20230907,124700,1440583400,29250,29250,29250,29250,0
20230907,124600,1440583400,29250,29250,29250,29250,61
20230907,124500,1438799150,29300,29300,29300,29250,94
20230907,124400,1436045750,29300,29300,29300,29300,3092
20230907,124300,1345450150,29300,29300,29300,29300,20
20230907,124200,1344864150,29300,29300,29300,29300,3
20230907,124100,1344776250,29300,29300,29300,29300,974
20230907,124000,1316238050,29300,29250,29300,29250,388
20230907,123900,1304883650,29250,29250,29250,29250,2
20230907,123800,1304825150,29200,29200,29200,29200,2
20230907,123700,1304766750,29250,29200,29250,29200,21
20230907,123600,1304153500,29250,29200,29250,29200,619
20230907,123500,1286067150,29100,29100,29150,29100,338
20230907,123400,1276215550,29100,29100,29100,29100,5
20230907,123300,1276070050,29100,29100,29150,29100,57
20230907,123200,1274411300,29100,29100,29100,29100,7
20230907,123100,1274207600,29150,29150,29150,29150,86
20230907,123000,1271700700,29100,29100,29100,29100,25
20230907,122900,1270973200,29100,29100,29100,29100,1
20230907,122800,1270944100,29100,29100,29100,29100,2
20230907,122700,1270885900,29150,29100,29150,29100,17
20230907,122600,1270390450,29150,29150,29150,29150,0
20230907,122500,1270390450,29150,29150,29150,29150,0
20230907,122400,1270390450,29150,29100,29150,29100,92
20230907,122300,1267712850,29100,29100,29100,29100,149
20230907,122200,1263376950,29100,29100,29100,29100,247
20230907,122100,1256189250,29100,29100,29100,29100,116
20230907,122000,1252813650,29100,28850,29100,28850,1685
20230907,121900,1204024200,28850,28800,28850,28800,38
20230907,121800,1202929300,28800,28800,28800,28800,0
20230907,121700,1202929300,28800,28800,28800,28800,97
20230907,121600,1200135700,28800,28800,28800,28800,0
20230907,121500,1200135700,28800,28800,28800,28800,24
20230907,121400,1199444500,28800,28800,28800,28800,0
20230907,121300,1199444500,28800,28800,28800,28800,21
20230907,121200,1198839700,28800,28800,28800,28800,0
20230907,121100,1198839700,28800,28800,28800,28800,99
20230907,121000,1195988500,28800,28800,28800,28800,0
20230907,120900,1195988500,28800,28800,28800,28800,0
20230907,120800,1195988500,28800,28800,28800,28800,34
20230907,120700,1195009300,28800,28800,28800,28800,52
20230907,120600,1193511700,28800,28800,28800,28800,0
20230907,120500,1193511700,28800,28850,28850,28800,35
20230907,120400,1192503450,28800,28800,28800,28800,76
20230907,120300,1190314650,28850,28850,28850,28850,0
20230907,120200,1190314650,28850,28850,28850,28800,40
20230907,120100,1189161900,28850,28850,28850,28850,1
20230907,120000,1189133050,28800,28800,28800,28800,48
20230907,115900,1187750650,28800,28800,28800,28800,24
20230907,115800,1187059450,28800,28800,28800,28800,10
20230907,115700,1186771450,28850,28850,28850,28850,162
20230907,115600,1182097750,28850,28850,28850,28850,18
20230907,115500,1181578450,28850,28850,28850,28850,222
20230907,115400,1175173750,28850,28850,28850,28850,11
20230907,115300,1174856400,28800,28800,28800,28800,0
20230907,115200,1174856400,28800,28800,28800,28800,99
20230907,115100,1172005200,28800,28800,28800,28800,8
20230907,115000,1171774800,28800,28800,28800,28800,421
20230907,114900,1159650000,28750,28750,28750,28750,99
20230907,114800,1156803750,28750,28750,28750,28750,52
20230907,114700,1155308750,28750,28750,28750,28750,24
20230907,114600,1154618750,28750,28750,28750,28750,25
20230907,114500,1153900000,28800,28800,28800,28800,0
20230907,114400,1153900000,28800,28800,28800,28800,0
20230907,114300,1153900000,28800,28800,28800,28800,14
20230907,114200,1153496800,28800,28800,28800,28750,24
20230907,114100,1152805800,28600,28700,28750,28550,701
20230907,114000,1132745250,28800,28800,28800,28700,728
20230907,113900,1111811950,28800,28800,28800,28800,40
20230907,113800,1110659950,28800,28800,28800,28800,137
20230907,113700,1106714350,28800,28800,28800,28800,0
20230907,113600,1106714350,28800,28800,28800,28800,173
20230907,113500,1101731950,28800,28850,28850,28800,1080
20230907,113400,1070574900,28900,28900,28900,28900,1
20230907,113300,1070546000,28900,28900,28900,28900,22
20230907,113200,1069910200,28850,28850,28850,28850,300
20230907,113100,1061255200,28850,28850,28850,28850,30
20230907,113000,1060389700,28850,28850,28850,28850,1
20230907,112900,1060360850,28850,28850,28850,28850,415
20230907,112800,1048388100,28850,28800,28850,28800,180
20230907,112700,1043203850,28800,28800,28850,28800,39
20230907,112600,1042080400,28800,28800,28800,28800,15
20230907,112500,1041648400,28800,28800,28800,28800,0
20230907,112400,1041648400,28800,28800,28800,28800,20
20230907,112300,1041072400,28800,28800,28800,28800,0
20230907,112200,1041072400,28800,28800,28800,28800,223
20230907,112100,1034650000,28800,28750,28800,28750,39
20230907,112000,1033528400,28750,28800,28800,28750,29
20230907,111900,1032694150,28800,28800,28800,28800,6
20230907,111800,1032521350,28750,28750,28750,28750,0
20230907,111700,1032521350,28750,28750,28750,28750,66
20230907,111600,1030623850,28750,28800,28800,28750,77
20230907,111500,1028407900,28800,28800,28800,28800,3
20230907,111400,1028321500,28800,28800,28800,28800,20
20230907,111300,1027745500,28750,28750,28750,28750,55
20230907,111200,1026164250,28800,28850,28850,28800,867
20230907,111100,1001194250,28850,28850,28850,28850,10
20230907,111000,1000905750,28850,28850,28850,28800,149
20230907,110900,996612950,28850,28850,28850,28850,83
20230907,110800,994218400,28800,28800,28800,28800,362
20230907,110700,983792800,28750,28750,28750,28750,1
20230907,110600,983764050,28750,28750,28750,28750,233
20230907,110500,977065300,28700,28700,28700,28700,0
20230907,110400,977065300,28700,28700,28700,28700,14
20230907,110300,976663500,28750,28700,28750,28700,120
20230907,110200,973218450,28700,28700,28700,28700,0
20230907,110100,973218450,28700,28700,28700,28700,334
20230907,110000,963632650,28650,28650,28650,28650,105
20230907,105900,960624400,28650,28650,28650,28650,203
20230907,105800,954808450,28650,28700,28700,28650,74
20230907,105700,952686150,28700,28700,28700,28700,2
20230907,105600,952628750,28700,28700,28700,28700,0
20230907,105500,952628750,28700,28550,28700,28500,467
20230907,105400,939304200,28700,28600,28700,28600,71
20230907,105300,937273500,28600,28600,28600,28600,70
20230907,105200,935271500,28600,28650,28750,28600,353
20230907,105100,925163900,28600,28500,28600,28500,228
20230907,105000,918645600,28500,28550,28650,28500,3024
20230907,104900,832439300,28550,28650,28650,28550,7
20230907,104800,832238850,28550,28650,28650,28550,797
20230907,104700,809442350,28600,28600,28600,28600,60
20230907,104600,807726350,28550,28550,28600,28550,87
20230907,104500,805240000,28550,28600,28600,28550,75
20230907,104400,803098100,28650,28550,28650,28550,26
20230907,104300,802355700,28550,28550,28550,28550,30
20230907,104200,801499200,28550,28550,28550,28550,32
20230907,104100,800585600,28550,28550,28550,28550,46
20230907,104000,799272300,28550,28600,28650,28550,333
20230907,103900,789754700,28550,28500,28600,28500,560
20230907,103800,773757250,28550,28550,28550,28550,786
20230907,103700,751316950,28550,28600,28600,28550,177
20230907,103600,746262350,28650,28600,28650,28550,274
20230907,103500,738428350,28600,28600,28600,28600,127
20230907,103400,734796150,28600,28600,28600,28600,220
20230907,103300,728504150,28600,28650,28650,28600,223
20230907,103200,722124500,28600,28650,28650,28600,828
20230907,103100,698412400,28700,28700,28700,28700,129
20230907,103000,694710100,28700,28750,28750,28700,405
20230907,102900,683076350,28750,28700,28750,28700,265
20230907,102800,675465700,28750,28750,28750,28700,11
20230907,102700,675149500,28750,28700,28750,28700,470
20230907,102600,661645200,28700,28700,28750,28700,51
20230907,102500,660181450,28700,28700,28750,28700,144
20230907,102400,656048600,28700,28700,28700,28700,156
20230907,102300,651571400,28700,28700,28750,28700,653
20230907,102200,632829950,28700,28700,28700,28700,153
20230907,102100,628438850,28750,28800,28800,28750,544
20230907,102000,612798350,28800,28750,28800,28750,390
20230907,101900,601585200,28800,28750,28800,28750,68
20230907,101800,599626950,28750,28750,28750,28750,86
20230907,101700,597154450,28750,28750,28750,28750,431
20230907,101600,584763200,28750,28750,28750,28750,294
20230907,101500,576310700,28750,28800,28800,28750,144
20230907,101400,572168050,28800,28800,28800,28800,431
20230907,101300,559755250,28850,28850,28850,28850,25
20230907,101200,559034000,28850,28850,28850,28850,16
20230907,101100,558572400,28800,28850,28850,28750,112
20230907,101000,555346500,28850,28950,28950,28850,27
20230907,100900,554566950,28950,28800,28950,28800,292
20230907,100800,546141950,28800,28800,28800,28800,4
20230907,100700,546026750,28850,28800,28850,28800,282
20230907,100600,537896050,28850,28850,28850,28850,10
20230907,100500,537607550,28750,28800,28800,28750,265
20230907,100400,529977900,28750,28800,28800,28750,114
20230907,100300,526700300,28800,28750,28800,28750,375
20230907,100200,515908850,28750,28800,28800,28750,325
20230907,100100,506564100,28750,28750,28750,28750,97
20230907,100000,503775350,28750,28750,28800,28750,115
20230907,095900,500469050,28750,28800,28800,28750,256
20230907,095800,493096450,28800,28750,28800,28700,459
20230907,095700,479917650,28750,28750,28800,28750,264
20230907,095600,472327550,28750,28800,28800,28750,98
20230907,095500,469510000,28800,28800,28800,28800,424
20230907,095400,457298800,28850,28850,28850,28800,52
20230907,095300,455799100,28900,28800,28950,28800,69
20230907,095200,453809350,28950,28950,28950,28800,8
20230907,095100,453577900,28950,28800,28950,28800,255
20230907,095000,446226250,28800,28850,28900,28800,217
20230907,094900,439975100,28850,28900,28900,28850,336
20230907,094800,430280550,28900,28900,28900,28850,312
20230907,094700,421267550,28900,28900,28900,28900,26
20230907,094600,420516150,29000,29000,29000,28900,71
20230907,094500,418459750,28850,28900,29000,28850,121
20230907,094400,414962250,28900,28900,28900,28900,150
20230907,094300,410627250,28900,28900,28900,28900,22
20230907,094200,409991450,29050,28900,29050,28850,673
20230907,094100,390539600,28900,28950,28950,28900,341
20230907,094000,380675200,28950,29050,29050,28950,38
20230907,093900,379574750,29050,29000,29050,28950,37
20230907,093800,378502750,28950,28950,28950,28950,93
20230907,093700,375810400,28950,29000,29000,28950,71
20230907,093600,373754450,29000,29000,29000,29000,176
20230907,093500,368650450,29000,29000,29000,29000,451
20230907,093400,355571450,29050,29050,29050,29000,74
20230907,093300,353423300,29050,29050,29050,29000,117
20230907,093200,350029950,29000,29000,29050,29000,216
20230907,093100,343765850,29000,29050,29050,29000,481
20230907,093000,329796300,29100,29100,29100,29100,227
20230907,092900,323190600,29100,29100,29150,29100,59
20230907,092800,321472400,29100,29100,29100,29100,86
20230907,092700,318969800,29100,29100,29100,29100,45
20230907,092600,317660300,29100,29100,29100,29100,166
20230907,092500,312829700,29100,29150,29150,29100,243
20230907,092400,305749350,29150,29200,29200,29150,34
20230907,092300,304757050,29200,29300,29300,29200,794
20230907,092200,281541100,29250,29250,29250,29250,100
20230907,092100,278616100,29250,29300,29300,29250,670
20230907,092000,259013950,29250,29300,29300,29250,607
20230907,091900,241228950,29300,29300,29300,29300,157
20230907,091800,236628850,29300,29250,29300,29250,51
20230907,091700,235136100,29300,29300,29300,29300,45
20230907,091600,233817600,29300,29300,29300,29300,484
20230907,091500,219636400,29300,29250,29300,29250,485
20230907,091400,205447900,29200,29200,29250,29200,312
20230907,091300,196337000,29100,29150,29150,29100,922
20230907,091200,169497950,29150,29150,29150,29150,203
20230907,091100,163580500,29150,29200,29200,29150,740
20230907,091000,142004700,29300,29300,29350,29200,143
20230907,090900,137817050,29350,29200,29350,29200,555
20230907,090800,121573000,29300,29200,29300,29100,342
20230907,090700,111582350,29200,29050,29200,29050,201
20230907,090600,105735000,29200,29000,29200,29000,616
20230907,090500,87821450,29050,28950,29050,28950,452
20230907,090400,74720100,28950,29000,29050,28950,403
20230907,090300,63035950,29000,28950,29000,28850,290
20230907,090200,54646600,28950,29000,29000,28950,19
20230907,090100,54096350,28800,28800,28800,28750,725
20230907,090000,33231400,29150,29000,29150,28750,1147