KissMeData/216080/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201800,1561896300,23950,23950,23950,23950,701
20230906,201700,1561896300,23950,23950,23950,23950,0
20230906,201600,1561896300,23950,23950,23950,23950,0
20230906,201500,1561896300,23950,23950,23950,23950,0
20230906,201400,1561896300,23950,23950,23950,23950,0
20230906,201300,1561896300,23950,23950,23950,23950,0
20230906,201200,1561896300,23950,23950,23950,23950,0
20230906,201100,1561896300,23950,23950,23950,23950,0
20230906,201000,1561896300,23950,23950,23950,23950,0
20230906,200900,1561896300,23950,23950,23950,23950,0
20230906,200800,1561896300,23950,23950,23950,23950,0
20230906,200700,1561896300,23950,23950,23950,23950,0
20230906,200600,1561896300,23950,23950,23950,23950,0
20230906,200500,1561896300,23950,23950,23950,23950,0
20230906,200400,1561896300,23950,23950,23950,23950,0
20230906,200300,1561896300,23950,23950,23950,23950,0
20230906,200200,1561896300,23950,23950,23950,23950,0
20230906,200100,1561896300,23950,23950,23950,23950,0
20230906,200000,1561896300,23950,23950,23950,23950,0
20230906,195900,1561896300,23950,23950,23950,23950,0
20230906,195800,1561896300,23950,23950,23950,23950,0
20230906,195700,1561896300,23950,23950,23950,23950,0
20230906,195600,1561896300,23950,23950,23950,23950,0
20230906,195500,1561896300,23950,23950,23950,23950,0
20230906,195400,1561896300,23950,23950,23950,23950,0
20230906,195300,1561896300,23950,23950,23950,23950,0
20230906,195200,1561896300,23950,23950,23950,23950,0
20230906,195100,1561896300,23950,23950,23950,23950,0
20230906,195000,1561896300,23950,23950,23950,23950,0
20230906,194900,1561896300,23950,23950,23950,23950,0
20230906,194800,1561896300,23950,23950,23950,23950,701
20230906,194700,1561896300,23950,23950,23950,23950,0
20230906,194600,1561896300,23950,23950,23950,23950,0
20230906,194500,1561896300,23950,23950,23950,23950,0
20230906,194400,1561896300,23950,23950,23950,23950,0
20230906,194300,1561896300,23950,23950,23950,23950,0
20230906,194200,1561896300,23950,23950,23950,23950,0
20230906,194100,1561896300,23950,23950,23950,23950,0
20230906,194000,1561896300,23950,23950,23950,23950,0
20230906,193900,1561896300,23950,23950,23950,23950,0
20230906,193800,1561896300,23950,23950,23950,23950,0
20230906,193700,1561896300,23950,23950,23950,23950,0
20230906,193600,1561896300,23950,23950,23950,23950,0
20230906,193500,1561896300,23950,23950,23950,23950,0
20230906,193400,1561896300,23950,23950,23950,23950,0
20230906,193300,1561896300,23950,23950,23950,23950,0
20230906,193200,1561896300,23950,23950,23950,23950,0
20230906,193100,1561896300,23950,23950,23950,23950,0
20230906,193000,1561896300,23950,23950,23950,23950,0
20230906,192900,1561896300,23950,23950,23950,23950,0
20230906,192800,1561896300,23950,23950,23950,23950,0
20230906,192700,1561896300,23950,23950,23950,23950,0
20230906,192600,1561896300,23950,23950,23950,23950,0
20230906,192500,1561896300,23950,23950,23950,23950,0
20230906,192400,1561896300,23950,23950,23950,23950,0
20230906,192300,1561896300,23950,23950,23950,23950,0
20230906,192200,1561896300,23950,23950,23950,23950,0
20230906,192100,1561896300,23950,23950,23950,23950,0
20230906,192000,1561896300,23950,23950,23950,23950,0
20230906,191900,1561896300,23950,23950,23950,23950,0
20230906,191800,1561896300,23950,23950,23950,23950,701
20230906,191700,1561896300,23950,23950,23950,23950,0
20230906,191600,1561896300,23950,23950,23950,23950,0
20230906,191500,1561896300,23950,23950,23950,23950,0
20230906,191400,1561896300,23950,23950,23950,23950,0
20230906,191300,1561896300,23950,23950,23950,23950,0
20230906,191200,1561896300,23950,23950,23950,23950,0
20230906,191100,1561896300,23950,23950,23950,23950,0
20230906,191000,1561896300,23950,23950,23950,23950,0
20230906,190900,1561896300,23950,23950,23950,23950,0
20230906,190800,1561896300,23950,23950,23950,23950,0
20230906,190700,1561896300,23950,23950,23950,23950,0
20230906,190600,1561896300,23950,23950,23950,23950,0
20230906,190500,1561896300,23950,23950,23950,23950,0
20230906,190400,1561896300,23950,23950,23950,23950,0
20230906,190300,1561896300,23950,23950,23950,23950,0
20230906,190200,1561896300,23950,23950,23950,23950,0
20230906,190100,1561896300,23950,23950,23950,23950,0
20230906,190000,1561896300,23950,23950,23950,23950,0
20230906,185900,1561896300,23950,23950,23950,23950,0
20230906,185800,1561896300,23950,23950,23950,23950,0
20230906,185700,1561896300,23950,23950,23950,23950,0
20230906,185600,1561896300,23950,23950,23950,23950,0
20230906,185500,1561896300,23950,23950,23950,23950,0
20230906,185400,1561896300,23950,23950,23950,23950,0
20230906,185300,1561896300,23950,23950,23950,23950,0
20230906,185200,1561896300,23950,23950,23950,23950,0
20230906,185100,1561896300,23950,23950,23950,23950,0
20230906,185000,1561896300,23950,23950,23950,23950,0
20230906,184900,1561896300,23950,23950,23950,23950,0
20230906,184800,1561896300,23950,23950,23950,23950,701
20230906,184700,1561896300,23950,23950,23950,23950,0
20230906,184600,1561896300,23950,23950,23950,23950,0
20230906,184500,1561896300,23950,23950,23950,23950,0
20230906,184400,1561896300,23950,23950,23950,23950,0
20230906,184300,1561896300,23950,23950,23950,23950,0
20230906,184200,1561896300,23950,23950,23950,23950,0
20230906,184100,1561896300,23950,23950,23950,23950,0
20230906,184000,1561896300,23950,23950,23950,23950,0
20230906,183900,1561896300,23950,23950,23950,23950,0
20230906,183800,1561896300,23950,23950,23950,23950,0
20230906,183700,1561896300,23950,23950,23950,23950,0
20230906,183600,1561896300,23950,23950,23950,23950,0
20230906,183500,1561896300,23950,23950,23950,23950,0
20230906,183400,1561896300,23950,23950,23950,23950,0
20230906,183300,1561896300,23950,23950,23950,23950,0
20230906,183200,1561896300,23950,23950,23950,23950,0
20230906,183100,1561896300,23950,23950,23950,23950,0
20230906,183000,1561896300,23950,23950,23950,23950,0
20230906,182900,1561896300,23950,23950,23950,23950,0
20230906,182800,1561896300,23950,23950,23950,23950,0
20230906,182700,1561896300,23950,23950,23950,23950,0
20230906,182600,1561896300,23950,23950,23950,23950,0
20230906,182500,1561896300,23950,23950,23950,23950,0
20230906,182400,1561896300,23950,23950,23950,23950,0
20230906,182300,1561896300,23950,23950,23950,23950,0
20230906,182200,1561896300,23950,23950,23950,23950,0
20230906,182100,1561896300,23950,23950,23950,23950,0
20230906,182000,1561896300,23950,23950,23950,23950,0
20230906,181900,1561896300,23950,23950,23950,23950,0
20230906,181800,1561896300,23950,23950,23950,23950,701
20230906,181700,1561896300,23950,23950,23950,23950,0
20230906,181600,1561896300,23950,23950,23950,23950,0
20230906,181500,1561896300,23950,23950,23950,23950,0
20230906,181400,1561896300,23950,23950,23950,23950,0
20230906,181300,1561896300,23950,23950,23950,23950,0
20230906,181200,1561896300,23950,23950,23950,23950,0
20230906,181100,1561896300,23950,23950,23950,23950,0
20230906,181000,1561896300,23950,23950,23950,23950,0
20230906,180900,1561896300,23950,23950,23950,23950,0
20230906,180800,1561896300,23950,23950,23950,23950,0
20230906,180700,1561896300,23950,23950,23950,23950,0
20230906,180600,1561896300,23950,23950,23950,23950,0
20230906,180500,1561896300,23950,23950,23950,23950,0
20230906,180400,1561896300,23950,23950,23950,23950,0
20230906,180300,1561896300,23950,23950,23950,23950,0
20230906,180200,1561896300,23950,23950,23950,23950,0
20230906,180100,1561896300,23950,23950,23950,23950,0
20230906,180000,1561896300,23950,23950,23950,23950,0
20230906,175900,1561896300,23950,23950,23950,23950,0
20230906,175800,1561896300,23950,23950,23950,23950,0
20230906,175700,1561896300,23950,23950,23950,23950,0
20230906,175600,1561896300,23950,23950,23950,23950,0
20230906,175500,1561896300,23950,23950,23950,23950,0
20230906,175400,1561896300,23950,23950,23950,23950,0
20230906,175300,1561896300,23950,23950,23950,23950,0
20230906,175200,1561896300,23950,23950,23950,23950,0
20230906,175100,1561896300,23950,23950,23950,23950,0
20230906,175000,1561896300,23950,23950,23950,23950,0
20230906,174900,1561896300,23950,23950,23950,23950,0
20230906,174800,1561896300,23950,23950,23950,23950,701
20230906,174700,1561896300,23950,23950,23950,23950,0
20230906,174600,1561896300,23950,23950,23950,23950,0
20230906,174500,1561896300,23950,23950,23950,23950,0
20230906,174400,1561896300,23950,23950,23950,23950,0
20230906,174300,1561896300,23950,23950,23950,23950,0
20230906,174200,1561896300,23950,23950,23950,23950,0
20230906,174100,1561896300,23950,23950,23950,23950,0
20230906,174000,1561896300,23950,23950,23950,23950,0
20230906,173900,1561896300,23950,23950,23950,23950,0
20230906,173800,1561896300,23950,23950,23950,23950,0
20230906,173700,1561896300,23950,23950,23950,23950,0
20230906,173600,1561896300,23950,23950,23950,23950,0
20230906,173500,1561896300,23950,23950,23950,23950,0
20230906,173400,1561896300,23950,23950,23950,23950,0
20230906,173300,1561896300,23950,23950,23950,23950,0
20230906,173200,1561896300,23950,23950,23950,23950,0
20230906,173100,1561896300,23950,23950,23950,23950,0
20230906,173000,1561896300,23950,23950,23950,23950,0
20230906,172900,1561896300,23950,23950,23950,23950,0
20230906,172800,1561896300,23950,23950,23950,23950,0
20230906,172700,1561896300,23950,23950,23950,23950,0
20230906,172600,1561896300,23950,23950,23950,23950,0
20230906,172500,1561896300,23950,23950,23950,23950,0
20230906,172400,1561896300,23950,23950,23950,23950,0
20230906,172300,1561896300,23950,23950,23950,23950,0
20230906,172200,1561896300,23950,23950,23950,23950,0
20230906,172100,1561896300,23950,23950,23950,23950,0
20230906,172000,1561896300,23950,23950,23950,23950,0
20230906,171900,1561896300,23950,23950,23950,23950,0
20230906,171800,1561896300,23950,23950,23950,23950,701
20230906,171700,1561896300,23950,23950,23950,23950,0
20230906,171600,1561896300,23950,23950,23950,23950,0
20230906,171500,1561896300,23950,23950,23950,23950,0
20230906,171400,1561896300,23950,23950,23950,23950,0
20230906,171300,1561896300,23950,23950,23950,23950,0
20230906,171200,1561896300,23950,23950,23950,23950,0
20230906,171100,1561896300,23950,23950,23950,23950,0
20230906,171000,1561896300,23950,23950,23950,23950,0
20230906,170900,1561896300,23950,23950,23950,23950,0
20230906,170800,1561896300,23950,23950,23950,23950,0
20230906,170700,1561896300,23950,23950,23950,23950,0
20230906,170600,1561896300,23950,23950,23950,23950,0
20230906,170500,1561896300,23950,23950,23950,23950,0
20230906,170400,1561896300,23950,23950,23950,23950,0
20230906,170300,1561896300,23950,23950,23950,23950,0
20230906,170200,1561896300,23950,23950,23950,23950,0
20230906,170100,1561896300,23950,23950,23950,23950,0
20230906,170000,1561896300,23950,23950,23950,23950,0
20230906,165900,1561896300,23950,23950,23950,23950,0
20230906,165800,1561896300,23950,23950,23950,23950,0
20230906,165700,1561896300,23950,23950,23950,23950,0
20230906,165600,1561896300,23950,23950,23950,23950,0
20230906,165500,1561896300,23950,23950,23950,23950,0
20230906,165400,1561896300,23950,23950,23950,23950,0
20230906,165300,1561896300,23950,23950,23950,23950,0
20230906,165200,1561896300,23950,23950,23950,23950,0
20230906,165100,1561896300,23950,23950,23950,23950,0
20230906,165000,1561896300,23950,23950,23950,23950,0
20230906,164900,1561896300,23950,23950,23950,23950,0
20230906,164800,1561896300,23950,23950,23950,23950,701
20230906,164700,1561896300,23950,23950,23950,23950,0
20230906,164600,1561896300,23950,23950,23950,23950,0
20230906,164500,1561896300,23950,23950,23950,23950,0
20230906,164400,1561896300,23950,23950,23950,23950,0
20230906,164300,1561896300,23950,23950,23950,23950,0
20230906,164200,1561896300,23950,23950,23950,23950,0
20230906,164100,1561896300,23950,23950,23950,23950,0
20230906,164000,1561896300,23950,23950,23950,23950,0
20230906,163900,1561896300,23950,23950,23950,23950,0
20230906,163800,1561896300,23950,23950,23950,23950,0
20230906,163700,1561896300,23950,23950,23950,23950,0
20230906,163600,1561896300,23950,23950,23950,23950,0
20230906,163500,1561896300,23950,23950,23950,23950,0
20230906,163400,1561896300,23950,23950,23950,23950,0
20230906,163300,1561896300,23950,23950,23950,23950,0
20230906,163200,1561896300,23950,23950,23950,23950,0
20230906,163100,1561896300,23950,23950,23950,23950,0
20230906,163000,1561896300,23950,23950,23950,23950,0
20230906,162900,1561896300,23950,23950,23950,23950,0
20230906,162800,1561896300,23950,23950,23950,23950,0
20230906,162700,1561896300,23950,23950,23950,23950,0
20230906,162600,1561896300,23950,23950,23950,23950,0
20230906,162500,1561896300,23950,23950,23950,23950,0
20230906,162400,1561896300,23950,23950,23950,23950,0
20230906,162300,1561896300,23950,23950,23950,23950,0
20230906,162200,1561896300,23950,23950,23950,23950,0
20230906,162100,1561896300,23950,23950,23950,23950,0
20230906,162000,1561896300,23950,23950,23950,23950,0
20230906,161900,1561896300,23950,23950,23950,23950,0
20230906,161800,1561896300,23950,23950,23950,23950,701
20230906,161700,1561896300,23950,23950,23950,23950,0
20230906,161600,1561896300,23950,23950,23950,23950,0
20230906,161500,1561896300,23950,23950,23950,23950,0
20230906,161400,1561896300,23950,23950,23950,23950,0
20230906,161300,1561896300,23950,23950,23950,23950,0
20230906,161200,1561896300,23950,23950,23950,23950,0
20230906,161100,1561896300,23950,23950,23950,23950,0
20230906,161000,1561896300,23950,23950,23950,23950,0
20230906,160900,1561896300,23950,23950,23950,23950,0
20230906,160800,1561896300,23950,23950,23950,23950,0
20230906,160700,1561896300,23950,23950,23950,23950,0
20230906,160600,1561896300,23950,23950,23950,23950,0
20230906,160500,1561896300,23950,23950,23950,23950,0
20230906,160400,1561896300,23950,23950,23950,23950,0
20230906,160300,1561896300,23950,23950,23950,23950,0
20230906,160200,1561896300,23950,23950,23950,23950,0
20230906,160100,1561896300,23950,23950,23950,23950,0
20230906,160000,1561896300,23950,23950,23950,23950,0
20230906,155900,1561896300,23950,23950,23950,23950,0
20230906,155800,1561896300,23950,23950,23950,23950,0
20230906,155700,1561896300,23950,23950,23950,23950,0
20230906,155600,1561896300,23950,23950,23950,23950,0
20230906,155500,1561896300,23950,23950,23950,23950,0
20230906,155400,1561896300,23950,23950,23950,23950,0
20230906,155300,1561896300,23950,23950,23950,23950,0
20230906,155200,1561896300,23950,23950,23950,23950,0
20230906,155100,1561896300,23950,23950,23950,23950,0
20230906,155000,1561896300,23950,23950,23950,23950,0
20230906,154900,1561896300,23950,23950,23950,23950,0
20230906,154800,1561896300,23950,23950,23950,23950,701
20230906,154700,1561896300,23950,23950,23950,23950,0
20230906,154600,1561896300,23950,23950,23950,23950,0
20230906,154500,1561896300,23950,23950,23950,23950,0
20230906,154400,1561896300,23950,23950,23950,23950,0
20230906,154300,1561896300,23950,23950,23950,23950,0
20230906,154200,1561896300,23950,23950,23950,23950,0
20230906,154100,1561896300,23950,23950,23950,23950,0
20230906,154000,1561896300,23950,23950,23950,23950,0
20230906,153900,1561896300,23950,23950,23950,23950,0
20230906,153800,1561896300,23950,23950,23950,23950,0
20230906,153700,1561896300,23950,23950,23950,23950,0
20230906,153600,1561896300,23950,23950,23950,23950,0
20230906,153500,1561896300,23950,23950,23950,23950,0
20230906,153400,1561896300,23950,23950,23950,23950,0
20230906,153300,1561896300,23950,23950,23950,23950,0
20230906,153200,1561896300,23950,23950,23950,23950,0
20230906,153100,1561896300,23950,23950,23950,23950,0
20230906,153000,1561896300,23950,23950,23950,23950,701
20230906,152900,1545107350,24000,24000,24000,24000,0
20230906,152800,1545107350,24000,24000,24000,24000,0
20230906,152700,1545107350,24000,24000,24000,24000,0
20230906,152600,1545107350,24000,24000,24000,24000,0
20230906,152500,1545107350,24000,24000,24000,24000,0
20230906,152400,1545107350,24000,24000,24000,24000,0
20230906,152300,1545107350,24000,24000,24000,24000,0
20230906,152200,1545107350,24000,24000,24000,24000,0
20230906,152100,1545107350,24000,24000,24000,24000,0
20230906,152000,1545107350,24000,24000,24000,24000,0
20230906,151900,1545107350,24000,24000,24050,24000,74
20230906,151800,1543330300,24000,24000,24000,24000,64
20230906,151700,1541794300,24000,24050,24050,24000,47
20230906,151600,1540664950,24050,24050,24050,24000,76
20230906,151500,1538838050,24050,24100,24100,23950,248
20230906,151400,1532881700,24050,24050,24100,24050,656
20230906,151300,1517103550,24050,24050,24050,24050,69
20230906,151200,1515444100,24050,24050,24050,24050,63
20230906,151100,1513928950,24050,24050,24050,24050,62
20230906,151000,1512437850,24050,24000,24050,24000,63
20230906,150900,1510923100,24000,24050,24050,24000,220
20230906,150800,1505641400,24050,24050,24100,24000,711
20230906,150700,1488573600,24050,24100,24100,24050,63
20230906,150600,1487056050,24100,24050,24100,24050,69
20230906,150500,1485393850,24050,24050,24050,24050,170
20230906,150400,1481305350,24050,24050,24050,24000,92
20230906,150300,1479094200,24050,24100,24100,24050,72
20230906,150200,1477361200,24100,24100,24100,24100,62
20230906,150100,1475867000,24100,24050,24100,24050,62
20230906,150000,1474374900,24050,24050,24050,24050,70
20230906,145900,1472691400,24050,24000,24050,24000,69
20230906,145800,1471033000,24000,24000,24000,23950,183
20230906,145700,1466641250,24000,23950,24000,23950,143
20230906,145600,1463215350,23950,23950,23950,23900,82
20230906,145500,1461252400,23950,23900,23950,23900,98
20230906,145400,1458908800,23900,23950,23950,23900,68
20230906,145300,1457280900,23900,23900,23900,23900,120
20230906,145200,1454412900,23900,23900,23950,23850,1200
20230906,145100,1425744950,23900,23850,23900,23850,466
20230906,145000,1414623050,23900,23900,23900,23900,61
20230906,144900,1413165150,23850,23850,23900,23850,236
20230906,144800,1407532350,23850,23900,23900,23850,582
20230906,144700,1393634900,23900,23900,23900,23900,10
20230906,144600,1393395900,23950,23950,23950,23950,12
20230906,144500,1393108500,23950,24000,24000,23950,152
20230906,144400,1389465500,23950,23950,23950,23950,653
20230906,144300,1373826150,23950,23950,23950,23950,20
20230906,144200,1373347150,24000,24000,24000,24000,500
20230906,144100,1361347150,24000,24000,24000,24000,843
20230906,144000,1341115150,24050,24050,24050,24050,1
20230906,143900,1341091100,24050,24050,24050,24050,0
20230906,143800,1341091100,24050,24050,24050,24050,182
20230906,143700,1336714000,24050,24050,24050,24050,1
20230906,143600,1336689950,24050,24050,24050,24050,5
20230906,143500,1336569700,24050,24000,24050,24000,416
20230906,143400,1326565200,24050,24050,24050,24050,0
20230906,143300,1326565200,24050,24050,24050,24050,0
20230906,143200,1326565200,24050,24050,24050,24050,41
20230906,143100,1325579150,24000,24000,24000,24000,1
20230906,143000,1325555150,24000,24000,24000,24000,110
20230906,142900,1322915150,24050,24050,24050,24050,0
20230906,142800,1322915150,24050,24050,24050,24050,0
20230906,142700,1322915150,24050,24050,24050,24050,698
20230906,142600,1306128250,24050,24050,24050,24050,0
20230906,142500,1306128250,24050,24050,24050,24050,0
20230906,142400,1306128250,24050,24050,24050,24050,0
20230906,142300,1306128250,24050,24050,24050,24050,0
20230906,142200,1306128250,24050,24050,24050,24050,29
20230906,142100,1305430800,24050,24000,24050,24000,122
20230906,142000,1302500750,24000,24000,24000,24000,25
20230906,141900,1301900750,24050,24050,24050,24050,1
20230906,141800,1301876700,24050,24050,24050,24050,12
20230906,141700,1301588100,24050,24050,24050,24050,0
20230906,141600,1301588100,24050,24050,24050,24050,0
20230906,141500,1301588100,24050,24050,24050,24050,1
20230906,141400,1301564050,24000,24000,24000,24000,4
20230906,141300,1301468050,24050,24050,24050,24050,0
20230906,141200,1301468050,24050,24050,24050,24050,0
20230906,141100,1301468050,24050,24050,24050,24050,0
20230906,141000,1301468050,24050,24050,24050,24050,0
20230906,140900,1301468050,24050,24050,24050,24050,0
20230906,140800,1301468050,24050,23950,24050,23950,191
20230906,140700,1296879100,23950,23950,23950,23950,100
20230906,140600,1294484100,24000,24000,24000,24000,10
20230906,140500,1294244100,24000,24000,24000,24000,0
20230906,140400,1294244100,24000,24000,24000,24000,7
20230906,140300,1294076100,24000,24000,24000,24000,0
20230906,140200,1294076100,24000,24000,24000,24000,610
20230906,140100,1279436100,24000,24000,24000,24000,100
20230906,140000,1277036100,24050,24050,24050,24050,1
20230906,135900,1277012050,24050,24050,24050,24050,0
20230906,135800,1277012050,24050,24050,24050,24050,1
20230906,135700,1276988000,24050,24050,24050,24050,0
20230906,135600,1276988000,24050,24050,24050,24050,0
20230906,135500,1276988000,24050,24050,24050,24050,0
20230906,135400,1276988000,24050,24050,24050,24050,0
20230906,135300,1276988000,24050,24050,24050,24050,10
20230906,135200,1276747500,24050,24000,24050,24000,305
20230906,135100,1269427450,23950,23950,23950,23950,7
20230906,135000,1269259800,23950,23950,23950,23950,10
20230906,134900,1269020300,23950,23950,23950,23950,16
20230906,134800,1268637100,24050,23950,24050,23950,180
20230906,134700,1264325950,23950,23950,23950,23950,0
20230906,134600,1264325950,23950,23950,23950,23950,440
20230906,134500,1253787950,24000,24000,24000,24000,91
20230906,134400,1251603950,24000,24000,24000,24000,12
20230906,134300,1251315950,23950,23950,23950,23950,1
20230906,134200,1251292000,23950,24000,24000,23950,786
20230906,134100,1232467250,24050,24050,24050,24050,0
20230906,134000,1232467250,24050,24050,24050,24050,1
20230906,133900,1232443200,24000,24000,24000,24000,0
20230906,133800,1232443200,24000,24000,24000,24000,499
20230906,133700,1220467200,24000,24050,24050,24000,208
20230906,133600,1215475050,24100,24100,24100,24100,50
20230906,133500,1214270050,24100,24100,24100,24100,1
20230906,133400,1214245950,23950,24000,24000,23950,390
20230906,133300,1204895650,24100,24100,24100,24100,1
20230906,133200,1204871550,24000,24000,24000,24000,200
20230906,133100,1200071550,24100,24100,24100,24100,0
20230906,133000,1200071550,24100,24100,24100,24100,18
20230906,132900,1199637750,24100,24100,24100,24100,8
20230906,132800,1199444950,24100,24100,24100,24100,72
20230906,132700,1197709750,24100,24100,24100,24100,104
20230906,132600,1195203350,24100,24100,24100,24100,11
20230906,132500,1194938250,24100,24100,24100,24100,8
20230906,132400,1194745450,24100,24100,24100,24100,7
20230906,132300,1194576750,24100,24000,24100,24000,233
20230906,132200,1188983950,24000,24000,24000,24000,7
20230906,132100,1188815950,24000,23950,24000,23950,10
20230906,132000,1188576000,24000,24000,24000,24000,203
20230906,131900,1183704000,24000,24000,24000,23950,139
20230906,131800,1180374700,24000,24000,24000,23950,98
20230906,131700,1178027200,24000,23950,24000,23950,37
20230906,131600,1177140950,23950,23950,23950,23950,0
20230906,131500,1177140950,23950,23950,23950,23950,1
20230906,131400,1177117000,24000,24000,24000,24000,0
20230906,131300,1177117000,24000,24000,24000,24000,1
20230906,131200,1177093000,24000,23950,24000,23950,2
20230906,131100,1177045050,24000,24000,24000,24000,304
20230906,131000,1169749050,24000,23950,24000,23950,333
20230906,130900,1161763550,24000,24000,24000,24000,4
20230906,130800,1161667550,24000,24000,24000,24000,4
20230906,130700,1161571550,24000,24000,24000,23950,26
20230906,130600,1160948550,24000,24000,24000,24000,9
20230906,130500,1160732550,24000,24000,24000,24000,2
20230906,130400,1160684550,23950,24000,24000,23950,27
20230906,130300,1160037800,24000,24000,24000,24000,65
20230906,130200,1158477800,24000,24000,24000,24000,35
20230906,130100,1157637800,23950,23950,23950,23950,24
20230906,130000,1157063000,24000,24000,24000,24000,10
20230906,125900,1156823000,23950,24000,24000,23950,87
20230906,125800,1154739300,24000,24000,24000,23950,29
20230906,125700,1154044050,23950,23950,23950,23950,1
20230906,125600,1154020100,23950,23950,23950,23950,9
20230906,125500,1153804550,23950,23950,23950,23950,257
20230906,125400,1147649400,23950,23950,23950,23950,50
20230906,125300,1146451900,23950,23950,23950,23950,14
20230906,125200,1146116600,23950,23950,23950,23950,10
20230906,125100,1145877100,23950,23900,23950,23900,19
20230906,125000,1145422900,23900,23900,23900,23900,124
20230906,124900,1142459300,23850,23850,23850,23850,45
20230906,124800,1141386050,23850,23850,23850,23850,0
20230906,124700,1141386050,23850,23850,23850,23850,70
20230906,124600,1139716550,23900,23900,23900,23900,0
20230906,124500,1139716550,23900,23900,23900,23850,208
20230906,124400,1134750250,23900,23900,23900,23900,330
20230906,124300,1126863250,23950,23900,23950,23900,85
20230906,124200,1124830700,23900,23900,23900,23900,7
20230906,124100,1124663400,23900,23900,23900,23900,6
20230906,124000,1124520000,23900,23900,23900,23850,209
20230906,123900,1119529350,23900,23850,23900,23850,200
20230906,123800,1114754350,23850,23850,23900,23850,292
20230906,123700,1107785150,23850,23900,23900,23850,4
20230906,123600,1107689600,23950,23950,23950,23950,0
20230906,123500,1107689600,23950,23950,23950,23950,0
20230906,123400,1107689600,23950,23950,23950,23950,0
20230906,123300,1107689600,23950,23950,23950,23950,0
20230906,123200,1107689600,23950,23900,23950,23850,91
20230906,123100,1105512200,23900,23900,23900,23850,196
20230906,123000,1100836800,23950,23900,23950,23900,158
20230906,122900,1097060550,23950,23950,23950,23950,100
20230906,122800,1094665550,23950,23950,23950,23950,6
20230906,122700,1094521850,23950,23950,23950,23950,0
20230906,122600,1094521850,23950,23950,23950,23950,176
20230906,122500,1090306650,23950,23950,23950,23950,0
20230906,122400,1090306650,23950,23900,23950,23900,107
20230906,122300,1087744250,23900,23900,23900,23850,399
20230906,122200,1078215550,23900,23900,23900,23900,1
20230906,122100,1078191650,23900,23950,23950,23900,376
20230906,122000,1069205150,23900,23900,23900,23900,201
20230906,121900,1064401250,23900,23900,23900,23900,0
20230906,121800,1064401250,23900,23900,23900,23900,641
20230906,121700,1049081350,23900,23900,23950,23900,63
20230906,121600,1047575500,23950,23950,23950,23950,436
20230906,121500,1037133300,24000,23950,24000,23950,43
20230906,121400,1036103400,24000,24000,24000,24000,0
20230906,121300,1036103400,24000,24000,24000,24000,1
20230906,121200,1036079400,23950,23950,23950,23950,0
20230906,121100,1036079400,23950,23950,23950,23950,635
20230906,121000,1020871150,23950,23950,23950,23950,30
20230906,120900,1020152650,23950,23950,23950,23950,5
20230906,120800,1020032900,23950,24000,24000,23950,231
20230906,120700,1014490450,23950,24050,24050,23950,105
20230906,120600,1011972150,24050,24050,24050,24050,1
20230906,120500,1011948100,24000,24000,24000,24000,0
20230906,120400,1011948100,24000,24050,24050,24000,24
20230906,120300,1011371850,24000,24000,24000,24000,90
20230906,120200,1009211850,24050,24050,24050,24050,207
20230906,120100,1004233500,24050,24050,24050,24050,0
20230906,120000,1004233500,24050,24050,24050,24050,0
20230906,115900,1004233500,24050,24050,24050,24050,0
20230906,115800,1004233500,24050,24050,24050,24050,1
20230906,115700,1004209450,24000,24000,24000,24000,235
20230906,115600,998569450,24050,24050,24050,24050,0
20230906,115500,998569450,24050,24050,24050,24050,0
20230906,115400,998569450,24050,24050,24050,24050,0
20230906,115300,998569450,24050,24050,24050,24050,0
20230906,115200,998569450,24050,24050,24050,24050,50
20230906,115100,997366950,24000,24000,24000,24000,0
20230906,115000,997366950,24000,24000,24000,24000,0
20230906,114900,997366950,24000,24000,24000,24000,1021
20230906,114800,972862950,23950,23950,23950,23950,0
20230906,114700,972862950,23950,23950,23950,23950,173
20230906,114600,968719600,23950,23950,23950,23950,6
20230906,114500,968575900,23950,23950,23950,23950,3
20230906,114400,968504050,23950,23950,23950,23950,130
20230906,114300,965390550,23950,23950,23950,23950,20
20230906,114200,964911550,24000,24000,24000,24000,3
20230906,114100,964839550,24000,24000,24000,24000,0
20230906,114000,964839550,24000,24000,24000,24000,161
20230906,113900,960975550,24000,24000,24000,24000,0
20230906,113800,960975550,24000,24000,24000,24000,100
20230906,113700,958575550,24000,24000,24000,24000,27
20230906,113600,957927550,24000,24000,24000,24000,20
20230906,113500,957447550,24000,24000,24000,24000,50
20230906,113400,956247550,24050,24050,24050,24050,1
20230906,113300,956223500,24050,24050,24050,24050,0
20230906,113200,956223500,24050,24050,24050,24050,2
20230906,113100,956175400,24050,24000,24050,24000,127
20230906,113000,953127350,24000,24000,24000,24000,72
20230906,112900,951399350,24000,24000,24000,24000,50
20230906,112800,950199350,24050,24050,24050,24050,44
20230906,112700,949141150,24050,24050,24050,24050,0
20230906,112600,949141150,24050,23950,24050,23950,19
20230906,112500,948686000,23950,24000,24050,23950,227
20230906,112400,943247750,24000,24000,24000,24000,0
20230906,112300,943247750,24000,24000,24000,24000,0
20230906,112200,943247750,24000,24000,24000,24000,853
20230906,112100,922775750,24050,24050,24050,24050,163
20230906,112000,918855600,24050,24050,24050,24050,38
20230906,111900,917941700,24050,24050,24050,24050,24
20230906,111800,917364500,24050,24050,24050,24050,20
20230906,111700,916883500,24050,24050,24050,24050,0
20230906,111600,916883500,24050,24050,24050,24050,0
20230906,111500,916883500,24050,24050,24050,24050,0
20230906,111400,916883500,24050,24050,24050,24050,1
20230906,111300,916859450,24050,24050,24050,24050,53
20230906,111200,915584800,24050,24050,24050,24050,0
20230906,111100,915584800,24050,24050,24050,24050,1
20230906,111000,915560750,24050,24050,24050,24050,0
20230906,110900,915560750,24050,24050,24050,24050,0
20230906,110800,915560750,24050,24050,24050,24050,936
20230906,110700,893049950,24050,24050,24050,24050,0
20230906,110600,893049950,24050,24050,24050,24050,0
20230906,110500,893049950,24050,24050,24050,24050,50
20230906,110400,891847450,24100,24100,24100,24100,0
20230906,110300,891847450,24100,24050,24100,24050,51
20230906,110200,890618400,24100,24100,24100,24100,352
20230906,110100,882135200,24100,24100,24100,24100,40
20230906,110000,881171200,24200,24200,24200,24200,0
20230906,105900,881171200,24200,24200,24200,24200,775
20230906,105800,862416200,24250,24250,24250,24250,0
20230906,105700,862416200,24250,24250,24250,24250,0
20230906,105600,862416200,24250,24250,24250,24250,0
20230906,105500,862416200,24250,24250,24250,24250,1
20230906,105400,862391950,24200,24100,24200,24100,305
20230906,105300,855011450,24100,24100,24100,24100,3
20230906,105200,854939150,24100,24150,24150,24100,576
20230906,105100,841029200,24100,24100,24100,24100,0
20230906,105000,841029200,24100,24100,24100,24100,1
20230906,104900,841005100,24100,24100,24100,24100,59
20230906,104800,839583200,24100,24100,24100,24100,0
20230906,104700,839583200,24100,24100,24100,24100,0
20230906,104600,839583200,24100,24100,24100,24100,7
20230906,104500,839414500,24100,24100,24100,24100,402
20230906,104400,829726300,24100,24100,24100,24100,49
20230906,104300,828545400,24050,24050,24050,24050,40
20230906,104200,827583400,24100,24100,24100,24100,10
20230906,104100,827342400,24100,24100,24100,24050,1209
20230906,104000,798237800,24100,24100,24100,24100,1
20230906,103900,798213700,24100,24100,24100,24100,10
20230906,103800,797972700,24100,24100,24100,24100,651
20230906,103700,782283600,24050,24100,24100,24050,300
20230906,103600,775058600,24100,24100,24100,24100,0
20230906,103500,775058600,24100,24100,24100,24100,4
20230906,103400,774962200,24050,24050,24050,24050,125
20230906,103300,771955950,24000,24000,24000,24000,0
20230906,103200,771955950,24000,24000,24000,24000,15
20230906,103100,771595950,24000,24100,24100,24000,101
20230906,103000,769171850,24100,24100,24100,24100,80
20230906,102900,767243850,24000,24000,24000,24000,0
20230906,102800,767243850,24000,24000,24050,24000,330
20230906,102700,759313850,24000,24100,24150,24000,2087
20230906,102600,709104600,24150,24150,24150,24150,0
20230906,102500,709104600,24150,24050,24150,24050,121
20230906,102400,706190650,24200,24200,24200,24200,0
20230906,102300,706190650,24200,24200,24200,24050,57
20230906,102200,704819500,24200,24150,24200,24050,593
20230906,102100,690490850,24200,24200,24200,24200,27
20230906,102000,689837450,24200,24200,24200,24200,0
20230906,101900,689837450,24200,24200,24200,24200,6
20230906,101800,689692250,24200,24200,24200,24150,26
20230906,101700,689063550,24200,24200,24200,24200,0
20230906,101600,689063550,24200,24050,24200,24050,11
20230906,101500,688798850,24050,24050,24050,24050,0
20230906,101400,688798850,24050,24100,24200,24050,501
20230906,101300,676681950,24050,24050,24050,24050,40
20230906,101200,675719950,24100,24150,24150,24100,45
20230906,101100,674635400,24050,24100,24100,24050,37
20230906,101000,673744650,24050,24150,24150,24050,6
20230906,100900,673600250,24050,24150,24150,24050,21
20230906,100800,673095050,24000,24000,24000,24000,27
20230906,100700,672447050,24150,24150,24150,24150,0
20230906,100600,672447050,24150,24150,24150,24150,0
20230906,100500,672447050,24150,24150,24150,23950,4
20230906,100400,672350650,24150,24000,24150,23950,266
20230906,100300,665977900,24100,24100,24100,24100,0
20230906,100200,665977900,24100,24100,24150,24100,6
20230906,100100,665833250,24150,24100,24150,24000,4012
20230906,100000,569502950,24050,24050,24050,24050,0
20230906,095900,569502950,24050,24050,24050,24050,11
20230906,095800,569238400,24050,24050,24050,24050,0
20230906,095700,569238400,24050,24050,24050,24050,75
20230906,095600,567434650,24050,24150,24150,24050,901
20230906,095500,545718150,24150,24150,24150,24150,67
20230906,095400,544100100,24200,24200,24200,24150,14
20230906,095300,543761350,24200,24200,24200,24200,0
20230906,095200,543761350,24200,24200,24200,24200,0
20230906,095100,543761350,24200,24200,24200,24200,200
20230906,095000,538921350,24200,24150,24200,24150,7
20230906,094900,538752250,24150,24200,24200,24150,10
20230906,094800,538510550,24150,24150,24150,24150,459
20230906,094700,527425700,24150,24150,24150,24150,4
20230906,094600,527329100,24150,24150,24150,24150,27
20230906,094500,526677050,24300,24300,24300,24300,0
20230906,094400,526677050,24300,24300,24300,24300,0
20230906,094300,526677050,24300,24300,24300,24300,0
20230906,094200,526677050,24300,24300,24300,24300,10
20230906,094100,526434050,24300,24150,24300,24100,1095
20230906,094000,500024650,24150,24200,24200,24150,699
20230906,093900,483121950,24200,24200,24200,24200,75
20230906,093800,481306950,24200,24250,24250,24200,666
20230906,093700,465189700,24250,24250,24250,24250,334
20230906,093600,457090200,24300,24300,24300,24300,169
20230906,093500,452983500,24300,24450,24450,24300,6
20230906,093400,452837250,24450,24400,24450,24300,86
20230906,093300,450740450,24400,24400,24450,24400,201
20230906,093200,445835850,24400,24300,24400,24300,1777
20230906,093100,402500300,24300,24200,24300,24200,436
20230906,093000,391948900,24200,24200,24300,24150,1045
20230906,092900,366686850,24200,24200,24200,24200,6
20230906,092800,366541650,24200,24200,24200,24200,7
20230906,092700,366372250,24200,24050,24200,24050,578
20230906,092600,352443750,24050,24100,24100,24050,155
20230906,092500,348710850,24100,24100,24100,24100,60
20230906,092400,347264850,24150,24150,24150,24150,33
20230906,092300,346467900,24150,24200,24200,24150,23
20230906,092200,345911350,24300,24250,24300,24200,86
20230906,092100,343829850,24350,24350,24350,24200,179
20230906,092000,339486350,24350,24350,24350,24350,10
20230906,091900,339242850,24350,24350,24350,24350,115
20230906,091800,336442600,24350,24200,24350,24200,101
20230906,091700,333990600,24200,24250,24250,24200,101
20230906,091600,331546350,24050,24300,24300,24000,2740
20230906,091500,265485300,24300,24300,24300,24250,5
20230906,091400,265363850,24300,24200,24300,24200,83
20230906,091300,263355000,24200,24200,24200,24200,171
20230906,091200,259216800,24250,24300,24300,24250,181
20230906,091100,254827450,24300,24250,24300,24250,21
20230906,091000,254318100,24300,24350,24350,24300,347
20230906,090900,245868700,24350,24300,24400,24300,756
20230906,090800,227496400,24400,24050,24400,24050,4239
20230906,090700,125204050,24050,24000,24050,24000,815
20230906,090600,105643900,24000,23950,24000,23900,437
20230906,090500,95177500,23950,23900,23950,23900,290
20230906,090400,88244650,23900,23900,23900,23850,285
20230906,090300,81434100,23900,23850,23900,23850,676
20230906,090200,65309700,23900,24000,24000,23900,1041
20230906,090100,40374350,24100,24150,24150,24000,423
20230906,090000,30196550,24150,24250,24300,24050,1244