KissMeData/216080/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201900,1931415000,23500,23500,23500,23500,2673
20230907,201800,1931415000,23500,23500,23500,23500,0
20230907,201700,1931415000,23500,23500,23500,23500,0
20230907,201600,1931415000,23500,23500,23500,23500,0
20230907,201500,1931415000,23500,23500,23500,23500,0
20230907,201400,1931415000,23500,23500,23500,23500,0
20230907,201300,1931415000,23500,23500,23500,23500,0
20230907,201200,1931415000,23500,23500,23500,23500,0
20230907,201100,1931415000,23500,23500,23500,23500,0
20230907,201000,1931415000,23500,23500,23500,23500,0
20230907,200900,1931415000,23500,23500,23500,23500,0
20230907,200800,1931415000,23500,23500,23500,23500,0
20230907,200700,1931415000,23500,23500,23500,23500,0
20230907,200600,1931415000,23500,23500,23500,23500,0
20230907,200500,1931415000,23500,23500,23500,23500,0
20230907,200400,1931415000,23500,23500,23500,23500,0
20230907,200300,1931415000,23500,23500,23500,23500,0
20230907,200200,1931415000,23500,23500,23500,23500,0
20230907,200100,1931415000,23500,23500,23500,23500,0
20230907,200000,1931415000,23500,23500,23500,23500,0
20230907,195900,1931415000,23500,23500,23500,23500,0
20230907,195800,1931415000,23500,23500,23500,23500,0
20230907,195700,1931415000,23500,23500,23500,23500,0
20230907,195600,1931415000,23500,23500,23500,23500,0
20230907,195500,1931415000,23500,23500,23500,23500,0
20230907,195400,1931415000,23500,23500,23500,23500,0
20230907,195300,1931415000,23500,23500,23500,23500,0
20230907,195200,1931415000,23500,23500,23500,23500,0
20230907,195100,1931415000,23500,23500,23500,23500,0
20230907,195000,1931415000,23500,23500,23500,23500,0
20230907,194900,1931415000,23500,23500,23500,23500,2673
20230907,194800,1931415000,23500,23500,23500,23500,0
20230907,194700,1931415000,23500,23500,23500,23500,0
20230907,194600,1931415000,23500,23500,23500,23500,0
20230907,194500,1931415000,23500,23500,23500,23500,0
20230907,194400,1931415000,23500,23500,23500,23500,0
20230907,194300,1931415000,23500,23500,23500,23500,0
20230907,194200,1931415000,23500,23500,23500,23500,0
20230907,194100,1931415000,23500,23500,23500,23500,0
20230907,194000,1931415000,23500,23500,23500,23500,0
20230907,193900,1931415000,23500,23500,23500,23500,0
20230907,193800,1931415000,23500,23500,23500,23500,0
20230907,193700,1931415000,23500,23500,23500,23500,0
20230907,193600,1931415000,23500,23500,23500,23500,0
20230907,193500,1931415000,23500,23500,23500,23500,0
20230907,193400,1931415000,23500,23500,23500,23500,0
20230907,193300,1931415000,23500,23500,23500,23500,0
20230907,193200,1931415000,23500,23500,23500,23500,0
20230907,193100,1931415000,23500,23500,23500,23500,0
20230907,193000,1931415000,23500,23500,23500,23500,0
20230907,192900,1931415000,23500,23500,23500,23500,0
20230907,192800,1931415000,23500,23500,23500,23500,0
20230907,192700,1931415000,23500,23500,23500,23500,0
20230907,192600,1931415000,23500,23500,23500,23500,0
20230907,192500,1931415000,23500,23500,23500,23500,0
20230907,192400,1931415000,23500,23500,23500,23500,0
20230907,192300,1931415000,23500,23500,23500,23500,0
20230907,192200,1931415000,23500,23500,23500,23500,0
20230907,192100,1931415000,23500,23500,23500,23500,0
20230907,192000,1931415000,23500,23500,23500,23500,0
20230907,191900,1931415000,23500,23500,23500,23500,2673
20230907,191800,1931415000,23500,23500,23500,23500,0
20230907,191700,1931415000,23500,23500,23500,23500,0
20230907,191600,1931415000,23500,23500,23500,23500,0
20230907,191500,1931415000,23500,23500,23500,23500,0
20230907,191400,1931415000,23500,23500,23500,23500,0
20230907,191300,1931415000,23500,23500,23500,23500,0
20230907,191200,1931415000,23500,23500,23500,23500,0
20230907,191100,1931415000,23500,23500,23500,23500,0
20230907,191000,1931415000,23500,23500,23500,23500,0
20230907,190900,1931415000,23500,23500,23500,23500,0
20230907,190800,1931415000,23500,23500,23500,23500,0
20230907,190700,1931415000,23500,23500,23500,23500,0
20230907,190600,1931415000,23500,23500,23500,23500,0
20230907,190500,1931415000,23500,23500,23500,23500,0
20230907,190400,1931415000,23500,23500,23500,23500,0
20230907,190300,1931415000,23500,23500,23500,23500,0
20230907,190200,1931415000,23500,23500,23500,23500,0
20230907,190100,1931415000,23500,23500,23500,23500,0
20230907,190000,1931415000,23500,23500,23500,23500,0
20230907,185900,1931415000,23500,23500,23500,23500,0
20230907,185800,1931415000,23500,23500,23500,23500,0
20230907,185700,1931415000,23500,23500,23500,23500,0
20230907,185600,1931415000,23500,23500,23500,23500,0
20230907,185500,1931415000,23500,23500,23500,23500,0
20230907,185400,1931415000,23500,23500,23500,23500,0
20230907,185300,1931415000,23500,23500,23500,23500,0
20230907,185200,1931415000,23500,23500,23500,23500,0
20230907,185100,1931415000,23500,23500,23500,23500,0
20230907,185000,1931415000,23500,23500,23500,23500,0
20230907,184900,1931415000,23500,23500,23500,23500,2673
20230907,184800,1931415000,23500,23500,23500,23500,0
20230907,184700,1931415000,23500,23500,23500,23500,0
20230907,184600,1931415000,23500,23500,23500,23500,0
20230907,184500,1931415000,23500,23500,23500,23500,0
20230907,184400,1931415000,23500,23500,23500,23500,0
20230907,184300,1931415000,23500,23500,23500,23500,0
20230907,184200,1931415000,23500,23500,23500,23500,0
20230907,184100,1931415000,23500,23500,23500,23500,0
20230907,184000,1931415000,23500,23500,23500,23500,0
20230907,183900,1931415000,23500,23500,23500,23500,0
20230907,183800,1931415000,23500,23500,23500,23500,0
20230907,183700,1931415000,23500,23500,23500,23500,0
20230907,183600,1931415000,23500,23500,23500,23500,0
20230907,183500,1931415000,23500,23500,23500,23500,0
20230907,183400,1931415000,23500,23500,23500,23500,0
20230907,183300,1931415000,23500,23500,23500,23500,0
20230907,183200,1931415000,23500,23500,23500,23500,0
20230907,183100,1931415000,23500,23500,23500,23500,0
20230907,183000,1931415000,23500,23500,23500,23500,0
20230907,182900,1931415000,23500,23500,23500,23500,0
20230907,182800,1931415000,23500,23500,23500,23500,0
20230907,182700,1931415000,23500,23500,23500,23500,0
20230907,182600,1931415000,23500,23500,23500,23500,0
20230907,182500,1931415000,23500,23500,23500,23500,0
20230907,182400,1931415000,23500,23500,23500,23500,0
20230907,182300,1931415000,23500,23500,23500,23500,0
20230907,182200,1931415000,23500,23500,23500,23500,0
20230907,182100,1931415000,23500,23500,23500,23500,0
20230907,182000,1931415000,23500,23500,23500,23500,0
20230907,181900,1931415000,23500,23500,23500,23500,2673
20230907,181800,1931415000,23500,23500,23500,23500,0
20230907,181700,1931415000,23500,23500,23500,23500,0
20230907,181600,1931415000,23500,23500,23500,23500,0
20230907,181500,1931415000,23500,23500,23500,23500,0
20230907,181400,1931415000,23500,23500,23500,23500,0
20230907,181300,1931415000,23500,23500,23500,23500,0
20230907,181200,1931415000,23500,23500,23500,23500,0
20230907,181100,1931415000,23500,23500,23500,23500,0
20230907,181000,1931415000,23500,23500,23500,23500,0
20230907,180900,1931415000,23500,23500,23500,23500,0
20230907,180800,1931415000,23500,23500,23500,23500,0
20230907,180700,1931415000,23500,23500,23500,23500,0
20230907,180600,1931415000,23500,23500,23500,23500,0
20230907,180500,1931415000,23500,23500,23500,23500,0
20230907,180400,1931415000,23500,23500,23500,23500,0
20230907,180300,1931415000,23500,23500,23500,23500,0
20230907,180200,1931415000,23500,23500,23500,23500,0
20230907,180100,1931415000,23500,23500,23500,23500,0
20230907,180000,1931415000,23500,23500,23500,23500,0
20230907,175900,1931415000,23500,23500,23500,23500,0
20230907,175800,1931415000,23500,23500,23500,23500,0
20230907,175700,1931415000,23500,23500,23500,23500,0
20230907,175600,1931415000,23500,23500,23500,23500,0
20230907,175500,1931415000,23500,23500,23500,23500,0
20230907,175400,1931415000,23500,23500,23500,23500,0
20230907,175300,1931415000,23500,23500,23500,23500,0
20230907,175200,1931415000,23500,23500,23500,23500,0
20230907,175100,1931415000,23500,23500,23500,23500,0
20230907,175000,1931415000,23500,23500,23500,23500,0
20230907,174900,1931415000,23500,23500,23500,23500,2673
20230907,174800,1931415000,23500,23500,23500,23500,0
20230907,174700,1931415000,23500,23500,23500,23500,0
20230907,174600,1931415000,23500,23500,23500,23500,0
20230907,174500,1931415000,23500,23500,23500,23500,0
20230907,174400,1931415000,23500,23500,23500,23500,0
20230907,174300,1931415000,23500,23500,23500,23500,0
20230907,174200,1931415000,23500,23500,23500,23500,0
20230907,174100,1931415000,23500,23500,23500,23500,0
20230907,174000,1931415000,23500,23500,23500,23500,0
20230907,173900,1931415000,23500,23500,23500,23500,0
20230907,173800,1931415000,23500,23500,23500,23500,0
20230907,173700,1931415000,23500,23500,23500,23500,0
20230907,173600,1931415000,23500,23500,23500,23500,0
20230907,173500,1931415000,23500,23500,23500,23500,0
20230907,173400,1931415000,23500,23500,23500,23500,0
20230907,173300,1931415000,23500,23500,23500,23500,0
20230907,173200,1931415000,23500,23500,23500,23500,0
20230907,173100,1931415000,23500,23500,23500,23500,0
20230907,173000,1931415000,23500,23500,23500,23500,0
20230907,172900,1931415000,23500,23500,23500,23500,0
20230907,172800,1931415000,23500,23500,23500,23500,0
20230907,172700,1931415000,23500,23500,23500,23500,0
20230907,172600,1931415000,23500,23500,23500,23500,0
20230907,172500,1931415000,23500,23500,23500,23500,0
20230907,172400,1931415000,23500,23500,23500,23500,0
20230907,172300,1931415000,23500,23500,23500,23500,0
20230907,172200,1931415000,23500,23500,23500,23500,0
20230907,172100,1931415000,23500,23500,23500,23500,0
20230907,172000,1931415000,23500,23500,23500,23500,0
20230907,171900,1931415000,23500,23500,23500,23500,2673
20230907,171800,1931415000,23500,23500,23500,23500,0
20230907,171700,1931415000,23500,23500,23500,23500,0
20230907,171600,1931415000,23500,23500,23500,23500,0
20230907,171500,1931415000,23500,23500,23500,23500,0
20230907,171400,1931415000,23500,23500,23500,23500,0
20230907,171300,1931415000,23500,23500,23500,23500,0
20230907,171200,1931415000,23500,23500,23500,23500,0
20230907,171100,1931415000,23500,23500,23500,23500,0
20230907,171000,1931415000,23500,23500,23500,23500,0
20230907,170900,1931415000,23500,23500,23500,23500,0
20230907,170800,1931415000,23500,23500,23500,23500,0
20230907,170700,1931415000,23500,23500,23500,23500,0
20230907,170600,1931415000,23500,23500,23500,23500,0
20230907,170500,1931415000,23500,23500,23500,23500,0
20230907,170400,1931415000,23500,23500,23500,23500,0
20230907,170300,1931415000,23500,23500,23500,23500,0
20230907,170200,1931415000,23500,23500,23500,23500,0
20230907,170100,1931415000,23500,23500,23500,23500,0
20230907,170000,1931415000,23500,23500,23500,23500,0
20230907,165900,1931415000,23500,23500,23500,23500,0
20230907,165800,1931415000,23500,23500,23500,23500,0
20230907,165700,1931415000,23500,23500,23500,23500,0
20230907,165600,1931415000,23500,23500,23500,23500,0
20230907,165500,1931415000,23500,23500,23500,23500,0
20230907,165400,1931415000,23500,23500,23500,23500,0
20230907,165300,1931415000,23500,23500,23500,23500,0
20230907,165200,1931415000,23500,23500,23500,23500,0
20230907,165100,1931415000,23500,23500,23500,23500,0
20230907,165000,1931415000,23500,23500,23500,23500,0
20230907,164900,1931415000,23500,23500,23500,23500,2673
20230907,164800,1931415000,23500,23500,23500,23500,0
20230907,164700,1931415000,23500,23500,23500,23500,0
20230907,164600,1931415000,23500,23500,23500,23500,0
20230907,164500,1931415000,23500,23500,23500,23500,0
20230907,164400,1931415000,23500,23500,23500,23500,0
20230907,164300,1931415000,23500,23500,23500,23500,0
20230907,164200,1931415000,23500,23500,23500,23500,0
20230907,164100,1931415000,23500,23500,23500,23500,0
20230907,164000,1931415000,23500,23500,23500,23500,0
20230907,163900,1931415000,23500,23500,23500,23500,0
20230907,163800,1931415000,23500,23500,23500,23500,0
20230907,163700,1931415000,23500,23500,23500,23500,0
20230907,163600,1931415000,23500,23500,23500,23500,0
20230907,163500,1931415000,23500,23500,23500,23500,0
20230907,163400,1931415000,23500,23500,23500,23500,0
20230907,163300,1931415000,23500,23500,23500,23500,0
20230907,163200,1931415000,23500,23500,23500,23500,0
20230907,163100,1931415000,23500,23500,23500,23500,0
20230907,163000,1931415000,23500,23500,23500,23500,0
20230907,162900,1931415000,23500,23500,23500,23500,0
20230907,162800,1931415000,23500,23500,23500,23500,0
20230907,162700,1931415000,23500,23500,23500,23500,0
20230907,162600,1931415000,23500,23500,23500,23500,0
20230907,162500,1931415000,23500,23500,23500,23500,0
20230907,162400,1931415000,23500,23500,23500,23500,0
20230907,162300,1931415000,23500,23500,23500,23500,0
20230907,162200,1931415000,23500,23500,23500,23500,0
20230907,162100,1931415000,23500,23500,23500,23500,0
20230907,162000,1931415000,23500,23500,23500,23500,0
20230907,161900,1931415000,23500,23500,23500,23500,2673
20230907,161800,1931415000,23500,23500,23500,23500,0
20230907,161700,1931415000,23500,23500,23500,23500,0
20230907,161600,1931415000,23500,23500,23500,23500,0
20230907,161500,1931415000,23500,23500,23500,23500,0
20230907,161400,1931415000,23500,23500,23500,23500,0
20230907,161300,1931415000,23500,23500,23500,23500,0
20230907,161200,1931415000,23500,23500,23500,23500,0
20230907,161100,1931415000,23500,23500,23500,23500,0
20230907,161000,1931415000,23500,23500,23500,23500,0
20230907,160900,1931415000,23500,23500,23500,23500,0
20230907,160800,1931415000,23500,23500,23500,23500,0
20230907,160700,1931415000,23500,23500,23500,23500,0
20230907,160600,1931415000,23500,23500,23500,23500,0
20230907,160500,1931415000,23500,23500,23500,23500,0
20230907,160400,1931415000,23500,23500,23500,23500,0
20230907,160300,1931415000,23500,23500,23500,23500,0
20230907,160200,1931415000,23500,23500,23500,23500,0
20230907,160100,1931415000,23500,23500,23500,23500,0
20230907,160000,1931415000,23500,23500,23500,23500,0
20230907,155900,1931415000,23500,23500,23500,23500,0
20230907,155800,1931415000,23500,23500,23500,23500,0
20230907,155700,1931415000,23500,23500,23500,23500,0
20230907,155600,1931415000,23500,23500,23500,23500,0
20230907,155500,1931415000,23500,23500,23500,23500,0
20230907,155400,1931415000,23500,23500,23500,23500,0
20230907,155300,1931415000,23500,23500,23500,23500,0
20230907,155200,1931415000,23500,23500,23500,23500,0
20230907,155100,1931415000,23500,23500,23500,23500,0
20230907,155000,1931415000,23500,23500,23500,23500,0
20230907,154900,1931415000,23500,23500,23500,23500,2673
20230907,154800,1931415000,23500,23500,23500,23500,0
20230907,154700,1931415000,23500,23500,23500,23500,0
20230907,154600,1931415000,23500,23500,23500,23500,0
20230907,154500,1931415000,23500,23500,23500,23500,0
20230907,154400,1931415000,23500,23500,23500,23500,0
20230907,154300,1931415000,23500,23500,23500,23500,0
20230907,154200,1931415000,23500,23500,23500,23500,0
20230907,154100,1931415000,23500,23500,23500,23500,0
20230907,154000,1931415000,23500,23500,23500,23500,0
20230907,153900,1931415000,23500,23500,23500,23500,0
20230907,153800,1931415000,23500,23500,23500,23500,0
20230907,153700,1931415000,23500,23500,23500,23500,0
20230907,153600,1931415000,23500,23500,23500,23500,0
20230907,153500,1931415000,23500,23500,23500,23500,0
20230907,153400,1931415000,23500,23500,23500,23500,0
20230907,153300,1931415000,23500,23500,23500,23500,0
20230907,153200,1931415000,23500,23500,23500,23500,0
20230907,153100,1931415000,23500,23500,23500,23500,0
20230907,153000,1931415000,23500,23500,23500,23500,2673
20230907,152900,1868599500,23500,23500,23500,23500,0
20230907,152800,1868599500,23500,23500,23500,23500,0
20230907,152700,1868599500,23500,23500,23500,23500,0
20230907,152600,1868599500,23500,23500,23500,23500,0
20230907,152500,1868599500,23500,23500,23500,23500,0
20230907,152400,1868599500,23500,23500,23500,23500,0
20230907,152300,1868599500,23500,23500,23500,23500,0
20230907,152200,1868599500,23500,23500,23500,23500,0
20230907,152100,1868599500,23500,23500,23500,23500,0
20230907,152000,1868599500,23500,23500,23500,23500,0
20230907,151900,1868599500,23500,23600,23650,23500,317
20230907,151800,1861139200,23650,23600,23650,23500,3162
20230907,151700,1786745100,23600,23600,23650,23550,2943
20230907,151600,1717351550,23650,23650,23650,23650,79
20230907,151500,1715483200,23650,23650,23650,23650,131
20230907,151400,1712385050,23650,23650,23650,23650,1
20230907,151300,1712361400,23600,23650,23650,23600,200
20230907,151200,1707638750,23650,23650,23650,23650,3
20230907,151100,1707567800,23650,23650,23650,23650,214
20230907,151000,1702506700,23650,23650,23650,23650,1
20230907,150900,1702483050,23700,23700,23700,23700,40
20230907,150800,1701535050,23700,23650,23700,23650,2
20230907,150700,1701487700,23650,23650,23650,23650,500
20230907,150600,1689662700,23700,23700,23700,23700,45
20230907,150500,1688596200,23650,23650,23650,23650,0
20230907,150400,1688596200,23650,23650,23650,23650,252
20230907,150300,1682636400,23600,23650,23650,23600,178
20230907,150200,1678433600,23600,23600,23600,23600,0
20230907,150100,1678433600,23600,23600,23600,23600,0
20230907,150000,1678433600,23600,23600,23650,23600,150
20230907,145900,1674891600,23650,23650,23650,23650,1
20230907,145800,1674867950,23650,23650,23650,23650,7
20230907,145700,1674702400,23650,23650,23650,23650,40
20230907,145600,1673756400,23650,23600,23650,23600,1481
20230907,145500,1638773750,23600,23600,23600,23600,847
20230907,145400,1618784550,23600,23600,23600,23600,545
20230907,145300,1605922550,23600,23600,23600,23600,1
20230907,145200,1605898950,23550,23550,23550,23550,1581
20230907,145100,1568666400,23600,23600,23600,23600,45
20230907,145000,1567604400,23600,23600,23600,23600,2
20230907,144900,1567557200,23600,23600,23600,23600,0
20230907,144800,1567557200,23600,23600,23600,23600,40
20230907,144700,1566613200,23600,23600,23600,23600,0
20230907,144600,1566613200,23600,23600,23600,23600,0
20230907,144500,1566613200,23600,23600,23600,23600,41
20230907,144400,1565645600,23450,23500,23500,23450,16
20230907,144300,1565270150,23600,23550,23600,23550,851
20230907,144200,1545228600,23550,23500,23550,23450,1452
20230907,144100,1511166450,23550,23550,23550,23550,10
20230907,144000,1510930950,23550,23550,23550,23550,10
20230907,143900,1510695450,23550,23550,23550,23500,340
20230907,143800,1502703350,23500,23500,23500,23500,234
20230907,143700,1497204350,23500,23500,23500,23500,133
20230907,143600,1494078850,23550,23550,23550,23550,42
20230907,143500,1493089750,23550,23600,23600,23550,129
20230907,143400,1490050350,23600,23600,23600,23600,0
20230907,143300,1490050350,23600,23600,23600,23600,42
20230907,143200,1489059150,23600,23600,23600,23600,0
20230907,143100,1489059150,23600,23600,23600,23600,0
20230907,143000,1489059150,23600,23550,23600,23550,144
20230907,142900,1485665900,23550,23550,23550,23550,0
20230907,142800,1485665900,23550,23550,23550,23550,0
20230907,142700,1485665900,23550,23550,23550,23550,41
20230907,142600,1484700350,23550,23550,23550,23550,0
20230907,142500,1484700350,23550,23550,23550,23550,4
20230907,142400,1484606150,23600,23600,23600,23600,54
20230907,142300,1483331750,23550,23550,23550,23550,0
20230907,142200,1483331750,23550,23550,23550,23550,0
20230907,142100,1483331750,23550,23550,23550,23550,121
20230907,142000,1480482200,23550,23550,23550,23550,0
20230907,141900,1480482200,23550,23550,23550,23550,0
20230907,141800,1480482200,23550,23500,23550,23500,243
20230907,141700,1474769550,23550,23550,23550,23550,0
20230907,141600,1474769550,23550,23550,23550,23550,0
20230907,141500,1474769550,23550,23550,23550,23550,45
20230907,141400,1473709800,23550,23550,23550,23550,0
20230907,141300,1473709800,23550,23550,23550,23550,0
20230907,141200,1473709800,23550,23550,23550,23550,44
20230907,141100,1472673600,23550,23550,23550,23550,0
20230907,141000,1472673600,23550,23550,23550,23550,20
20230907,140900,1472202600,23550,23600,23600,23550,75
20230907,140800,1470433600,23600,23600,23600,23600,1
20230907,140700,1470410000,23550,23550,23550,23550,0
20230907,140600,1470410000,23550,23550,23550,23550,270
20230907,140500,1464051500,23500,23450,23500,23450,998
20230907,140400,1440648250,23450,23500,23500,23450,301
20230907,140300,1433574800,23550,23450,23550,23450,46
20230907,140200,1432491600,23450,23450,23450,23450,0
20230907,140100,1432491600,23450,23450,23450,23450,252
20230907,140000,1426582200,23550,23450,23550,23450,86
20230907,135900,1424560800,23400,23400,23450,23400,1008
20230907,135800,1400969350,23400,23550,23550,23400,3130
20230907,135700,1327618150,23600,23550,23600,23550,45
20230907,135600,1326556300,23550,23550,23550,23550,5
20230907,135500,1326438550,23550,23600,23600,23550,52
20230907,135400,1325213450,23600,23600,23600,23600,88
20230907,135300,1323136650,23550,23550,23550,23550,0
20230907,135200,1323136650,23550,23500,23550,23500,3
20230907,135100,1323066100,23500,23500,23550,23500,370
20230907,135000,1314370500,23450,23450,23450,23450,2
20230907,134900,1314323600,23450,23450,23450,23450,10
20230907,134800,1314089100,23600,23600,23600,23500,63
20230907,134700,1312604100,23600,23600,23600,23600,0
20230907,134600,1312604100,23600,23600,23600,23600,1
20230907,134500,1312580500,23650,23600,23650,23600,109
20230907,134400,1310007200,23600,23600,23600,23600,1
20230907,134300,1309983600,23600,23600,23600,23600,0
20230907,134200,1309983600,23600,23600,23600,23600,2
20230907,134100,1309936400,23650,23500,23650,23500,45
20230907,134000,1308875600,23450,23450,23450,23450,45
20230907,133900,1307820350,23450,23450,23450,23450,63
20230907,133800,1306343000,23600,23600,23600,23600,0
20230907,133700,1306343000,23600,23600,23600,23600,1
20230907,133600,1306319400,23600,23600,23600,23600,0
20230907,133500,1306319400,23600,23600,23600,23600,3
20230907,133400,1306248600,23400,23400,23400,23400,160
20230907,133300,1302504600,23400,23600,23600,23400,5011
20230907,133200,1184843150,23600,23600,23600,23600,0
20230907,133100,1184843150,23600,23600,23600,23600,1
20230907,133000,1184819550,23600,23600,23600,23600,21
20230907,132900,1184323950,23650,23650,23650,23650,30
20230907,132800,1183614450,23650,23650,23650,23650,0
20230907,132700,1183614450,23650,23650,23650,23650,22
20230907,132600,1183094150,23500,23500,23500,23500,0
20230907,132500,1183094150,23500,23500,23500,23500,0
20230907,132400,1183094150,23500,23500,23500,23500,658
20230907,132300,1167631150,23500,23500,23500,23500,0
20230907,132200,1167631150,23500,23500,23500,23500,0
20230907,132100,1167631150,23500,23600,23600,23500,141
20230907,132000,1164313000,23650,23650,23650,23650,5
20230907,131900,1164194750,23650,23650,23650,23650,6
20230907,131800,1164052850,23600,23600,23600,23600,29
20230907,131700,1163368450,23600,23600,23600,23600,1
20230907,131600,1163344850,23550,23550,23550,23550,504
20230907,131500,1151475650,23550,23650,23650,23550,645
20230907,131400,1136254500,23650,23650,23650,23650,60
20230907,131300,1134835500,23700,23700,23700,23700,0
20230907,131200,1134835500,23700,23700,23700,23700,0
20230907,131100,1134835500,23700,23650,23700,23650,116
20230907,131000,1132091750,23650,23650,23650,23650,19
20230907,130900,1131642400,23650,23650,23650,23650,0
20230907,130800,1131642400,23650,23650,23650,23650,100
20230907,130700,1129277400,23650,23650,23650,23650,40
20230907,130600,1128331400,23700,23700,23700,23700,0
20230907,130500,1128331400,23700,23700,23700,23700,0
20230907,130400,1128331400,23700,23700,23700,23700,1
20230907,130300,1128307700,23700,23700,23700,23700,0
20230907,130200,1128307700,23700,23700,23700,23700,0
20230907,130100,1128307700,23700,23700,23700,23700,30
20230907,130000,1127596700,23650,23650,23650,23650,1
20230907,125900,1127573050,23750,23750,23750,23750,3
20230907,125800,1127501800,23650,23650,23650,23650,0
20230907,125700,1127501800,23650,23650,23650,23650,1050
20230907,125600,1102669300,23650,23650,23650,23650,20
20230907,125500,1102196300,23650,23650,23650,23650,0
20230907,125400,1102196300,23650,23650,23650,23650,0
20230907,125300,1102196300,23650,23650,23650,23650,0
20230907,125200,1102196300,23650,23650,23650,23650,0
20230907,125100,1102196300,23650,23650,23650,23650,0
20230907,125000,1102196300,23650,23650,23650,23650,0
20230907,124900,1102196300,23650,23700,23700,23650,40
20230907,124800,1101248800,23750,23750,23750,23750,20
20230907,124700,1100773800,23700,23700,23700,23700,59
20230907,124600,1099375500,23750,23750,23750,23750,1
20230907,124500,1099351750,23650,23650,23650,23650,0
20230907,124400,1099351750,23650,23650,23650,23650,0
20230907,124300,1099351750,23650,23650,23650,23650,0
20230907,124200,1099351750,23650,23650,23650,23650,0
20230907,124100,1099351750,23650,23700,23700,23650,177
20230907,124000,1095163400,23700,23700,23700,23700,1
20230907,123900,1095139700,23700,23700,23700,23700,220
20230907,123800,1089925700,23800,23800,23800,23800,0
20230907,123700,1089925700,23800,23800,23800,23800,50
20230907,123600,1088735700,23800,23800,23800,23800,86
20230907,123500,1086688900,23800,23800,23800,23800,0
20230907,123400,1086688900,23800,23800,23800,23800,1
20230907,123300,1086665100,23700,23700,23700,23700,11
20230907,123200,1086404400,23800,23800,23800,23800,9
20230907,123100,1086190200,23850,23850,23850,23850,2
20230907,123000,1086142500,23850,23850,23850,23850,1
20230907,122900,1086118650,23850,23850,23850,23850,3
20230907,122800,1086047100,23850,23850,23850,23850,0
20230907,122700,1086047100,23850,23850,23850,23850,0
20230907,122600,1086047100,23850,23850,23850,23850,0
20230907,122500,1086047100,23850,23850,23850,23850,0
20230907,122400,1086047100,23850,23850,23850,23850,70
20230907,122300,1084377600,23850,23750,23850,23750,100
20230907,122200,1081998200,23750,23750,23750,23750,11
20230907,122100,1081736950,23700,23700,23700,23700,0
20230907,122000,1081736950,23700,23750,23750,23700,46
20230907,121900,1080646700,23750,23750,23750,23750,0
20230907,121800,1080646700,23750,23750,23750,23750,0
20230907,121700,1080646700,23750,23750,23750,23750,0
20230907,121600,1080646700,23750,23750,23750,23750,0
20230907,121500,1080646700,23750,23700,23750,23700,186
20230907,121400,1076229950,23700,23700,23700,23700,6
20230907,121300,1076087750,23750,23750,23750,23700,14
20230907,121200,1075755750,23700,23750,23750,23700,6
20230907,121100,1075613500,23750,23750,23750,23750,5
20230907,121000,1075494750,23700,23700,23700,23700,1
20230907,120900,1075471050,23700,23700,23700,23650,14
20230907,120800,1075139700,23700,23700,23700,23700,5
20230907,120700,1075021200,23700,23750,23750,23650,18
20230907,120600,1074594250,23750,23750,23750,23750,72
20230907,120500,1072884250,23750,23650,23750,23650,63
20230907,120400,1071393000,23650,23650,23650,23650,1
20230907,120300,1071369350,23800,23800,23800,23800,0
20230907,120200,1071369350,23800,23800,23800,23800,0
20230907,120100,1071369350,23800,23800,23800,23800,112
20230907,120000,1068703750,23900,23850,23900,23800,18
20230907,115900,1068274200,23850,23850,23900,23850,7
20230907,115800,1068107200,23850,23850,23850,23850,143
20230907,115700,1064696650,23900,23900,23900,23900,16
20230907,115600,1064314250,23900,23900,24000,23900,157
20230907,115500,1060558450,23900,23900,23900,23900,12
20230907,115400,1060271650,24000,23950,24000,23900,925
20230907,115300,1038120150,23950,23900,23950,23850,23
20230907,115200,1037571100,23900,23900,23900,23900,16
20230907,115100,1037188700,23850,23850,23850,23850,37
20230907,115000,1036306250,23850,23850,23850,23850,74
20230907,114900,1034541350,23850,23800,23850,23800,245
20230907,114800,1028698550,23950,23850,23950,23850,6
20230907,114700,1028555050,23850,23850,23850,23850,456
20230907,114600,1017679450,23900,23900,23900,23900,214
20230907,114500,1012564850,23900,23850,23900,23800,320
20230907,114400,1004932950,23850,23800,23850,23800,132
20230907,114300,1001790650,23800,23700,23800,23700,627
20230907,114200,986914400,23700,23650,23700,23650,57
20230907,114100,985566050,23650,23650,23650,23650,0
20230907,114000,985566050,23650,23650,23650,23650,155
20230907,113900,981900300,23600,23600,23600,23600,17
20230907,113800,981499100,23600,23600,23600,23600,0
20230907,113700,981499100,23600,23600,23600,23600,0
20230907,113600,981499100,23600,23600,23600,23600,0
20230907,113500,981499100,23600,23600,23600,23600,100
20230907,113400,979139100,23650,23650,23650,23650,1
20230907,113300,979115450,23650,23650,23650,23650,1855
20230907,113200,935244700,23650,23650,23650,23650,0
20230907,113100,935244700,23650,23650,23650,23650,0
20230907,113000,935244700,23650,23650,23650,23650,0
20230907,112900,935244700,23650,23650,23650,23650,0
20230907,112800,935244700,23650,23650,23650,23650,0
20230907,112700,935244700,23650,23650,23650,23650,3
20230907,112600,935173750,23650,23650,23650,23650,210
20230907,112500,930207250,23650,23650,23650,23650,1
20230907,112400,930183600,23600,23600,23600,23600,0
20230907,112300,930183600,23600,23600,23600,23600,0
20230907,112200,930183600,23600,23600,23600,23600,1
20230907,112100,930160000,23600,23550,23600,23550,405
20230907,112000,920609250,23450,23450,23450,23450,0
20230907,111900,920609250,23450,23450,23450,23450,19
20230907,111800,920163700,23450,23450,23450,23450,0
20230907,111700,920163700,23450,23450,23450,23450,121
20230907,111600,917326250,23400,23400,23400,23400,30
20230907,111500,916624250,23400,23550,23550,23400,52
20230907,111400,915407300,23550,23450,23550,23450,97
20230907,111300,913130200,23450,23450,23450,23450,515
20230907,111200,901053450,23500,23500,23500,23500,0
20230907,111100,901053450,23500,23500,23500,23500,1
20230907,111000,901029950,23500,23500,23500,23500,1362
20230907,110900,869022950,23500,23500,23500,23500,31
20230907,110800,868294450,23500,23500,23500,23500,0
20230907,110700,868294450,23500,23550,23550,23500,312
20230907,110600,860955100,23550,23550,23550,23550,62
20230907,110500,859495000,23600,23600,23600,23600,11
20230907,110400,859235400,23550,23550,23550,23550,5
20230907,110300,859117650,23550,23550,23550,23550,1
20230907,110200,859094100,23550,23550,23600,23550,151
20230907,110100,855536000,23550,23550,23550,23550,0
20230907,110000,855536000,23550,23550,23550,23550,1
20230907,105900,855512450,23550,23550,23550,23500,1001
20230907,105800,831963900,23500,23500,23500,23500,89
20230907,105700,829872400,23550,23550,23550,23550,524
20230907,105600,817532200,23550,23550,23550,23550,1
20230907,105500,817508650,23550,23550,23550,23550,4
20230907,105400,817414450,23550,23600,23600,23550,15
20230907,105300,817060900,23700,23600,23700,23550,201
20230907,105200,812324250,23650,23650,23650,23650,0
20230907,105100,812324250,23650,23600,23650,23600,224
20230907,105000,807037700,23600,23600,23600,23600,30
20230907,104900,806329700,23650,23650,23650,23650,20
20230907,104800,805856700,23700,23700,23700,23700,300
20230907,104700,798746700,23700,23700,23700,23700,2
20230907,104600,798699300,23600,23700,23700,23550,57
20230907,104500,797351850,23700,23550,23700,23550,36
20230907,104400,796501600,23550,23550,23550,23550,122
20230907,104300,793628500,23550,23700,23700,23550,352
20230907,104200,785338400,23700,23700,23700,23700,1
20230907,104100,785314700,23500,23500,23500,23500,0
20230907,104000,785314700,23500,23600,23650,23500,1461
20230907,103900,750868100,23600,23550,23600,23550,681
20230907,103800,734815550,23550,23500,23550,23500,159
20230907,103700,731079000,23500,23500,23500,23500,220
20230907,103600,725909000,23500,23500,23550,23500,942
20230907,103500,703771850,23500,23550,23550,23500,19
20230907,103400,703325300,23500,23500,23500,23500,553
20230907,103300,690329800,23500,23550,23550,23500,1021
20230907,103200,666285300,23550,23600,23600,23550,168
20230907,103100,662328650,23600,23600,23600,23550,433
20230907,103000,652122200,23600,23600,23600,23600,52
20230907,102900,650895000,23600,23600,23600,23600,190
20230907,102800,646411000,23550,23700,23700,23500,5415
20230907,102700,518755350,23700,23700,23700,23700,340
20230907,102600,510697350,23700,23750,23750,23700,7
20230907,102500,510531400,23700,23700,23700,23700,447
20230907,102400,499937500,23700,23700,23700,23700,0
20230907,102300,499937500,23700,23700,23700,23700,14
20230907,102200,499605700,23750,23700,23750,23700,101
20230907,102100,497211950,23700,23750,23750,23700,2
20230907,102000,497164500,23700,23700,23700,23700,5
20230907,101900,497046000,23750,23750,23750,23750,11
20230907,101800,496784750,23700,23700,23700,23700,0
20230907,101700,496784750,23700,23700,23700,23700,20
20230907,101600,496310750,23750,23750,23750,23750,50
20230907,101500,495123250,23750,23700,23750,23700,54
20230907,101400,493843300,23700,23750,23750,23700,9
20230907,101300,493629900,23700,23700,23700,23700,200
20230907,101200,488889900,23750,23750,23750,23750,286
20230907,101100,482097400,23750,23850,23850,23750,72
20230907,101000,480385900,23800,23800,23800,23800,597
20230907,100900,466177300,23850,23850,23850,23800,60
20230907,100800,464746350,23850,23800,23850,23800,142
20230907,100700,461366650,23800,23850,23850,23800,17
20230907,100600,460961250,23800,23850,23850,23800,250
20230907,100500,455001300,23900,23900,23900,23900,52
20230907,100400,453758500,23850,23850,23850,23850,10
20230907,100300,453520000,23900,23900,23900,23850,27
20230907,100200,452874900,23900,23900,23900,23900,2
20230907,100100,452827100,23850,23850,23850,23850,10
20230907,100000,452588600,23800,23850,23850,23800,131
20230907,095900,449466550,23850,23850,23850,23850,8
20230907,095800,449275750,23850,23900,23900,23850,967
20230907,095700,426180300,23950,23950,23950,23950,2
20230907,095600,426132400,23950,23900,23950,23900,63
20230907,095500,424623600,23900,23900,23900,23900,1
20230907,095400,424599700,23900,23950,23950,23900,526
20230907,095300,412019550,23950,23950,23950,23950,0
20230907,095200,412019550,23950,23950,23950,23950,176
20230907,095100,407804350,23900,23900,23900,23900,0
20230907,095000,407804350,23900,23950,23950,23900,553
20230907,094900,394579450,24100,24100,24100,24100,250
20230907,094800,388554450,24100,24050,24100,24050,5
20230907,094700,388434100,23950,23950,23950,23950,14
20230907,094600,388098800,23900,24100,24100,23900,71
20230907,094500,386401700,23900,23900,23900,23900,30
20230907,094400,385684700,23950,23950,23950,23950,202
20230907,094300,380846800,23950,24100,24150,23950,678
20230907,094200,364585950,24050,24150,24150,24000,1120
20230907,094100,337646750,24200,24200,24200,24200,1
20230907,094000,337622550,24200,24200,24200,24200,1
20230907,093900,337598350,24200,24150,24200,24150,17
20230907,093800,337187250,24150,24200,24200,24150,130
20230907,093700,334042250,24200,24200,24200,24200,72
20230907,093600,332299850,24200,24250,24250,24200,51
20230907,093500,331064850,24250,24200,24250,24200,22
20230907,093400,330532150,24200,24200,24200,24150,789
20230907,093300,311460200,24150,24150,24200,24050,112
20230907,093200,308757750,24200,24100,24200,24100,433
20230907,093100,298315850,24100,24000,24100,23950,451
20230907,093000,287469200,24000,24000,24000,24000,1
20230907,092900,287445200,24000,24000,24000,24000,209
20230907,092800,282429200,24000,24000,24000,24000,1
20230907,092700,282405200,24000,24000,24000,24000,531
20230907,092600,269661200,24000,24000,24000,24000,5
20230907,092500,269541200,24100,24100,24100,24000,307
20230907,092400,262172450,24100,24000,24100,23950,1181
20230907,092300,233820800,24050,24050,24050,24050,6
20230907,092200,233676500,24050,24100,24100,24050,785
20230907,092100,214782450,24150,24150,24150,24150,73
20230907,092000,213019500,24150,24150,24150,24100,57
20230907,091900,211643650,24150,24100,24150,24100,2
20230907,091800,211595400,24100,24100,24100,24100,28
20230907,091700,210920600,24100,24100,24100,24100,48
20230907,091600,209763800,24100,24150,24150,24100,37
20230907,091500,208870500,24150,24100,24150,24050,468
20230907,091400,197570350,24050,24150,24150,24050,214
20230907,091300,192415950,24150,24100,24150,24100,36
20230907,091200,191548300,24100,24000,24100,24000,1047
20230907,091100,166415600,24100,24000,24100,24000,3450
20230907,091000,83604500,24000,23950,24000,23800,359
20230907,090900,75016200,23950,23950,23950,23900,69
20230907,090800,73366950,23900,23700,23900,23700,375
20230907,090700,64476700,23850,23800,23850,23700,1072
20230907,090600,39052400,23700,23750,23800,23700,144
20230907,090500,35632600,23750,23750,23850,23600,795
20230907,090400,16796200,23650,23800,23800,23600,376
20230907,090300,7889450,23800,23850,23850,23800,5
20230907,090200,7770350,23850,23900,23900,23850,5
20230907,090100,7651000,23950,23800,23950,23800,134
20230907,090000,4446800,23850,23950,23950,23850,186