KissMeData/300080/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,203100,1481098750,31250,31250,31250,31250,909
20230919,203000,1481098750,31250,31250,31250,31250,0
20230919,202900,1481098750,31250,31250,31250,31250,0
20230919,202800,1481098750,31250,31250,31250,31250,0
20230919,202700,1481098750,31250,31250,31250,31250,0
20230919,202600,1481098750,31250,31250,31250,31250,0
20230919,202500,1481098750,31250,31250,31250,31250,0
20230919,202400,1481098750,31250,31250,31250,31250,0
20230919,202300,1481098750,31250,31250,31250,31250,0
20230919,202200,1481098750,31250,31250,31250,31250,0
20230919,202100,1481098750,31250,31250,31250,31250,0
20230919,202000,1481098750,31250,31250,31250,31250,0
20230919,201900,1481098750,31250,31250,31250,31250,0
20230919,201800,1481098750,31250,31250,31250,31250,0
20230919,201700,1481098750,31250,31250,31250,31250,0
20230919,201600,1481098750,31250,31250,31250,31250,0
20230919,201500,1481098750,31250,31250,31250,31250,0
20230919,201400,1481098750,31250,31250,31250,31250,0
20230919,201300,1481098750,31250,31250,31250,31250,0
20230919,201200,1481098750,31250,31250,31250,31250,0
20230919,201100,1481098750,31250,31250,31250,31250,0
20230919,201000,1481098750,31250,31250,31250,31250,0
20230919,200900,1481098750,31250,31250,31250,31250,0
20230919,200800,1481098750,31250,31250,31250,31250,0
20230919,200700,1481098750,31250,31250,31250,31250,0
20230919,200600,1481098750,31250,31250,31250,31250,0
20230919,200500,1481098750,31250,31250,31250,31250,0
20230919,200400,1481098750,31250,31250,31250,31250,0
20230919,200300,1481098750,31250,31250,31250,31250,0
20230919,200200,1481098750,31250,31250,31250,31250,0
20230919,200100,1481098750,31250,31250,31250,31250,909
20230919,200000,1481098750,31250,31250,31250,31250,0
20230919,195900,1481098750,31250,31250,31250,31250,0
20230919,195800,1481098750,31250,31250,31250,31250,0
20230919,195700,1481098750,31250,31250,31250,31250,0
20230919,195600,1481098750,31250,31250,31250,31250,0
20230919,195500,1481098750,31250,31250,31250,31250,0
20230919,195400,1481098750,31250,31250,31250,31250,0
20230919,195300,1481098750,31250,31250,31250,31250,0
20230919,195200,1481098750,31250,31250,31250,31250,0
20230919,195100,1481098750,31250,31250,31250,31250,0
20230919,195000,1481098750,31250,31250,31250,31250,0
20230919,194900,1481098750,31250,31250,31250,31250,0
20230919,194800,1481098750,31250,31250,31250,31250,0
20230919,194700,1481098750,31250,31250,31250,31250,0
20230919,194600,1481098750,31250,31250,31250,31250,0
20230919,194500,1481098750,31250,31250,31250,31250,0
20230919,194400,1481098750,31250,31250,31250,31250,0
20230919,194300,1481098750,31250,31250,31250,31250,0
20230919,194200,1481098750,31250,31250,31250,31250,0
20230919,194100,1481098750,31250,31250,31250,31250,0
20230919,194000,1481098750,31250,31250,31250,31250,0
20230919,193900,1481098750,31250,31250,31250,31250,0
20230919,193800,1481098750,31250,31250,31250,31250,0
20230919,193700,1481098750,31250,31250,31250,31250,0
20230919,193600,1481098750,31250,31250,31250,31250,0
20230919,193500,1481098750,31250,31250,31250,31250,0
20230919,193400,1481098750,31250,31250,31250,31250,0
20230919,193300,1481098750,31250,31250,31250,31250,0
20230919,193200,1481098750,31250,31250,31250,31250,0
20230919,193100,1481098750,31250,31250,31250,31250,909
20230919,193000,1481098750,31250,31250,31250,31250,0
20230919,192900,1481098750,31250,31250,31250,31250,0
20230919,192800,1481098750,31250,31250,31250,31250,0
20230919,192700,1481098750,31250,31250,31250,31250,0
20230919,192600,1481098750,31250,31250,31250,31250,0
20230919,192500,1481098750,31250,31250,31250,31250,0
20230919,192400,1481098750,31250,31250,31250,31250,0
20230919,192300,1481098750,31250,31250,31250,31250,0
20230919,192200,1481098750,31250,31250,31250,31250,0
20230919,192100,1481098750,31250,31250,31250,31250,0
20230919,192000,1481098750,31250,31250,31250,31250,0
20230919,191900,1481098750,31250,31250,31250,31250,0
20230919,191800,1481098750,31250,31250,31250,31250,0
20230919,191700,1481098750,31250,31250,31250,31250,0
20230919,191600,1481098750,31250,31250,31250,31250,0
20230919,191500,1481098750,31250,31250,31250,31250,0
20230919,191400,1481098750,31250,31250,31250,31250,0
20230919,191300,1481098750,31250,31250,31250,31250,0
20230919,191200,1481098750,31250,31250,31250,31250,0
20230919,191100,1481098750,31250,31250,31250,31250,0
20230919,191000,1481098750,31250,31250,31250,31250,0
20230919,190900,1481098750,31250,31250,31250,31250,0
20230919,190800,1481098750,31250,31250,31250,31250,0
20230919,190700,1481098750,31250,31250,31250,31250,0
20230919,190600,1481098750,31250,31250,31250,31250,0
20230919,190500,1481098750,31250,31250,31250,31250,0
20230919,190400,1481098750,31250,31250,31250,31250,0
20230919,190300,1481098750,31250,31250,31250,31250,0
20230919,190200,1481098750,31250,31250,31250,31250,0
20230919,190100,1481098750,31250,31250,31250,31250,909
20230919,190000,1481098750,31250,31250,31250,31250,0
20230919,185900,1481098750,31250,31250,31250,31250,0
20230919,185800,1481098750,31250,31250,31250,31250,0
20230919,185700,1481098750,31250,31250,31250,31250,0
20230919,185600,1481098750,31250,31250,31250,31250,0
20230919,185500,1481098750,31250,31250,31250,31250,0
20230919,185400,1481098750,31250,31250,31250,31250,0
20230919,185300,1481098750,31250,31250,31250,31250,0
20230919,185200,1481098750,31250,31250,31250,31250,0
20230919,185100,1481098750,31250,31250,31250,31250,0
20230919,185000,1481098750,31250,31250,31250,31250,0
20230919,184900,1481098750,31250,31250,31250,31250,0
20230919,184800,1481098750,31250,31250,31250,31250,0
20230919,184700,1481098750,31250,31250,31250,31250,0
20230919,184600,1481098750,31250,31250,31250,31250,0
20230919,184500,1481098750,31250,31250,31250,31250,0
20230919,184400,1481098750,31250,31250,31250,31250,0
20230919,184300,1481098750,31250,31250,31250,31250,0
20230919,184200,1481098750,31250,31250,31250,31250,0
20230919,184100,1481098750,31250,31250,31250,31250,0
20230919,184000,1481098750,31250,31250,31250,31250,0
20230919,183900,1481098750,31250,31250,31250,31250,0
20230919,183800,1481098750,31250,31250,31250,31250,0
20230919,183700,1481098750,31250,31250,31250,31250,0
20230919,183600,1481098750,31250,31250,31250,31250,0
20230919,183500,1481098750,31250,31250,31250,31250,0
20230919,183400,1481098750,31250,31250,31250,31250,0
20230919,183300,1481098750,31250,31250,31250,31250,0
20230919,183200,1481098750,31250,31250,31250,31250,0
20230919,183100,1481098750,31250,31250,31250,31250,909
20230919,183000,1481098750,31250,31250,31250,31250,0
20230919,182900,1481098750,31250,31250,31250,31250,0
20230919,182800,1481098750,31250,31250,31250,31250,0
20230919,182700,1481098750,31250,31250,31250,31250,0
20230919,182600,1481098750,31250,31250,31250,31250,0
20230919,182500,1481098750,31250,31250,31250,31250,0
20230919,182400,1481098750,31250,31250,31250,31250,0
20230919,182300,1481098750,31250,31250,31250,31250,0
20230919,182200,1481098750,31250,31250,31250,31250,0
20230919,182100,1481098750,31250,31250,31250,31250,0
20230919,182000,1481098750,31250,31250,31250,31250,0
20230919,181900,1481098750,31250,31250,31250,31250,0
20230919,181800,1481098750,31250,31250,31250,31250,0
20230919,181700,1481098750,31250,31250,31250,31250,0
20230919,181600,1481098750,31250,31250,31250,31250,0
20230919,181500,1481098750,31250,31250,31250,31250,0
20230919,181400,1481098750,31250,31250,31250,31250,0
20230919,181300,1481098750,31250,31250,31250,31250,0
20230919,181200,1481098750,31250,31250,31250,31250,0
20230919,181100,1481098750,31250,31250,31250,31250,0
20230919,181000,1481098750,31250,31250,31250,31250,0
20230919,180900,1481098750,31250,31250,31250,31250,0
20230919,180800,1481098750,31250,31250,31250,31250,0
20230919,180700,1481098750,31250,31250,31250,31250,0
20230919,180600,1481098750,31250,31250,31250,31250,0
20230919,180500,1481098750,31250,31250,31250,31250,0
20230919,180400,1481098750,31250,31250,31250,31250,0
20230919,180300,1481098750,31250,31250,31250,31250,0
20230919,180200,1481098750,31250,31250,31250,31250,0
20230919,180100,1481098750,31250,31250,31250,31250,909
20230919,180000,1481098750,31250,31250,31250,31250,0
20230919,175900,1481098750,31250,31250,31250,31250,0
20230919,175800,1481098750,31250,31250,31250,31250,0
20230919,175700,1481098750,31250,31250,31250,31250,0
20230919,175600,1481098750,31250,31250,31250,31250,0
20230919,175500,1481098750,31250,31250,31250,31250,0
20230919,175400,1481098750,31250,31250,31250,31250,0
20230919,175300,1481098750,31250,31250,31250,31250,0
20230919,175200,1481098750,31250,31250,31250,31250,0
20230919,175100,1481098750,31250,31250,31250,31250,0
20230919,175000,1481098750,31250,31250,31250,31250,0
20230919,174900,1481098750,31250,31250,31250,31250,0
20230919,174800,1481098750,31250,31250,31250,31250,0
20230919,174700,1481098750,31250,31250,31250,31250,0
20230919,174600,1481098750,31250,31250,31250,31250,0
20230919,174500,1481098750,31250,31250,31250,31250,0
20230919,174400,1481098750,31250,31250,31250,31250,0
20230919,174300,1481098750,31250,31250,31250,31250,0
20230919,174200,1481098750,31250,31250,31250,31250,0
20230919,174100,1481098750,31250,31250,31250,31250,0
20230919,174000,1481098750,31250,31250,31250,31250,0
20230919,173900,1481098750,31250,31250,31250,31250,0
20230919,173800,1481098750,31250,31250,31250,31250,0
20230919,173700,1481098750,31250,31250,31250,31250,0
20230919,173600,1481098750,31250,31250,31250,31250,0
20230919,173500,1481098750,31250,31250,31250,31250,0
20230919,173400,1481098750,31250,31250,31250,31250,0
20230919,173300,1481098750,31250,31250,31250,31250,0
20230919,173200,1481098750,31250,31250,31250,31250,0
20230919,173100,1481098750,31250,31250,31250,31250,909
20230919,173000,1481098750,31250,31250,31250,31250,0
20230919,172900,1481098750,31250,31250,31250,31250,0
20230919,172800,1481098750,31250,31250,31250,31250,0
20230919,172700,1481098750,31250,31250,31250,31250,0
20230919,172600,1481098750,31250,31250,31250,31250,0
20230919,172500,1481098750,31250,31250,31250,31250,0
20230919,172400,1481098750,31250,31250,31250,31250,0
20230919,172300,1481098750,31250,31250,31250,31250,0
20230919,172200,1481098750,31250,31250,31250,31250,0
20230919,172100,1481098750,31250,31250,31250,31250,0
20230919,172000,1481098750,31250,31250,31250,31250,0
20230919,171900,1481098750,31250,31250,31250,31250,0
20230919,171800,1481098750,31250,31250,31250,31250,0
20230919,171700,1481098750,31250,31250,31250,31250,0
20230919,171600,1481098750,31250,31250,31250,31250,0
20230919,171500,1481098750,31250,31250,31250,31250,0
20230919,171400,1481098750,31250,31250,31250,31250,0
20230919,171300,1481098750,31250,31250,31250,31250,0
20230919,171200,1481098750,31250,31250,31250,31250,0
20230919,171100,1481098750,31250,31250,31250,31250,0
20230919,171000,1481098750,31250,31250,31250,31250,0
20230919,170900,1481098750,31250,31250,31250,31250,0
20230919,170800,1481098750,31250,31250,31250,31250,0
20230919,170700,1481098750,31250,31250,31250,31250,0
20230919,170600,1481098750,31250,31250,31250,31250,0
20230919,170500,1481098750,31250,31250,31250,31250,0
20230919,170400,1481098750,31250,31250,31250,31250,0
20230919,170300,1481098750,31250,31250,31250,31250,0
20230919,170200,1481098750,31250,31250,31250,31250,0
20230919,170100,1481098750,31250,31250,31250,31250,909
20230919,170000,1481098750,31250,31250,31250,31250,0
20230919,165900,1481098750,31250,31250,31250,31250,0
20230919,165800,1481098750,31250,31250,31250,31250,0
20230919,165700,1481098750,31250,31250,31250,31250,0
20230919,165600,1481098750,31250,31250,31250,31250,0
20230919,165500,1481098750,31250,31250,31250,31250,0
20230919,165400,1481098750,31250,31250,31250,31250,0
20230919,165300,1481098750,31250,31250,31250,31250,0
20230919,165200,1481098750,31250,31250,31250,31250,0
20230919,165100,1481098750,31250,31250,31250,31250,0
20230919,165000,1481098750,31250,31250,31250,31250,0
20230919,164900,1481098750,31250,31250,31250,31250,0
20230919,164800,1481098750,31250,31250,31250,31250,0
20230919,164700,1481098750,31250,31250,31250,31250,0
20230919,164600,1481098750,31250,31250,31250,31250,0
20230919,164500,1481098750,31250,31250,31250,31250,0
20230919,164400,1481098750,31250,31250,31250,31250,0
20230919,164300,1481098750,31250,31250,31250,31250,0
20230919,164200,1481098750,31250,31250,31250,31250,0
20230919,164100,1481098750,31250,31250,31250,31250,0
20230919,164000,1481098750,31250,31250,31250,31250,0
20230919,163900,1481098750,31250,31250,31250,31250,0
20230919,163800,1481098750,31250,31250,31250,31250,0
20230919,163700,1481098750,31250,31250,31250,31250,0
20230919,163600,1481098750,31250,31250,31250,31250,0
20230919,163500,1481098750,31250,31250,31250,31250,0
20230919,163400,1481098750,31250,31250,31250,31250,0
20230919,163300,1481098750,31250,31250,31250,31250,0
20230919,163200,1481098750,31250,31250,31250,31250,0
20230919,163100,1481098750,31250,31250,31250,31250,909
20230919,163000,1481098750,31250,31250,31250,31250,0
20230919,162900,1481098750,31250,31250,31250,31250,0
20230919,162800,1481098750,31250,31250,31250,31250,0
20230919,162700,1481098750,31250,31250,31250,31250,0
20230919,162600,1481098750,31250,31250,31250,31250,0
20230919,162500,1481098750,31250,31250,31250,31250,0
20230919,162400,1481098750,31250,31250,31250,31250,0
20230919,162300,1481098750,31250,31250,31250,31250,0
20230919,162200,1481098750,31250,31250,31250,31250,0
20230919,162100,1481098750,31250,31250,31250,31250,0
20230919,162000,1481098750,31250,31250,31250,31250,0
20230919,161900,1481098750,31250,31250,31250,31250,0
20230919,161800,1481098750,31250,31250,31250,31250,0
20230919,161700,1481098750,31250,31250,31250,31250,0
20230919,161600,1481098750,31250,31250,31250,31250,0
20230919,161500,1481098750,31250,31250,31250,31250,0
20230919,161400,1481098750,31250,31250,31250,31250,0
20230919,161300,1481098750,31250,31250,31250,31250,0
20230919,161200,1481098750,31250,31250,31250,31250,0
20230919,161100,1481098750,31250,31250,31250,31250,0
20230919,161000,1481098750,31250,31250,31250,31250,0
20230919,160900,1481098750,31250,31250,31250,31250,0
20230919,160800,1481098750,31250,31250,31250,31250,0
20230919,160700,1481098750,31250,31250,31250,31250,0
20230919,160600,1481098750,31250,31250,31250,31250,0
20230919,160500,1481098750,31250,31250,31250,31250,0
20230919,160400,1481098750,31250,31250,31250,31250,0
20230919,160300,1481098750,31250,31250,31250,31250,0
20230919,160200,1481098750,31250,31250,31250,31250,0
20230919,160100,1481098750,31250,31250,31250,31250,909
20230919,160000,1481098750,31250,31250,31250,31250,0
20230919,155900,1481098750,31250,31250,31250,31250,0
20230919,155800,1481098750,31250,31250,31250,31250,0
20230919,155700,1481098750,31250,31250,31250,31250,0
20230919,155600,1481098750,31250,31250,31250,31250,0
20230919,155500,1481098750,31250,31250,31250,31250,0
20230919,155400,1481098750,31250,31250,31250,31250,0
20230919,155300,1481098750,31250,31250,31250,31250,0
20230919,155200,1481098750,31250,31250,31250,31250,0
20230919,155100,1481098750,31250,31250,31250,31250,0
20230919,155000,1481098750,31250,31250,31250,31250,0
20230919,154900,1481098750,31250,31250,31250,31250,0
20230919,154800,1481098750,31250,31250,31250,31250,0
20230919,154700,1481098750,31250,31250,31250,31250,0
20230919,154600,1481098750,31250,31250,31250,31250,0
20230919,154500,1481098750,31250,31250,31250,31250,0
20230919,154400,1481098750,31250,31250,31250,31250,0
20230919,154300,1481098750,31250,31250,31250,31250,0
20230919,154200,1481098750,31250,31250,31250,31250,0
20230919,154100,1481098750,31250,31250,31250,31250,0
20230919,154000,1481098750,31250,31250,31250,31250,0
20230919,153900,1481098750,31250,31250,31250,31250,0
20230919,153800,1481098750,31250,31250,31250,31250,0
20230919,153700,1481098750,31250,31250,31250,31250,0
20230919,153600,1481098750,31250,31250,31250,31250,0
20230919,153500,1481098750,31250,31250,31250,31250,0
20230919,153400,1481098750,31250,31250,31250,31250,0
20230919,153300,1481098750,31250,31250,31250,31250,0
20230919,153200,1481098750,31250,31250,31250,31250,0
20230919,153100,1481098750,31250,31250,31250,31250,909
20230919,153000,1481098750,31250,31250,31250,31250,909
20230919,152900,1452692500,31200,31200,31200,31200,0
20230919,152800,1452692500,31200,31200,31200,31200,0
20230919,152700,1452692500,31200,31200,31200,31200,0
20230919,152600,1452692500,31200,31200,31200,31200,0
20230919,152500,1452692500,31200,31200,31200,31200,0
20230919,152400,1452692500,31200,31200,31200,31200,0
20230919,152300,1452692500,31200,31200,31200,31200,0
20230919,152200,1452692500,31200,31200,31200,31200,0
20230919,152100,1452692500,31200,31200,31200,31200,0
20230919,152000,1452692500,31200,31200,31200,31200,0
20230919,151900,1452692500,31200,31400,31400,31200,98
20230919,151800,1449623950,31400,31300,31400,31250,116
20230919,151700,1445996850,31350,31350,31350,31300,32
20230919,151600,1444994100,31300,31300,31300,31300,10
20230919,151500,1444681100,31350,31350,31350,31350,58
20230919,151400,1442862800,31300,31350,31350,31300,85
20230919,151300,1440202150,31350,31350,31350,31350,74
20230919,151200,1437882250,31350,31350,31350,31350,7
20230919,151100,1437662800,31300,31300,31350,31300,160
20230919,151000,1432649800,31400,31500,31500,31350,498
20230919,150900,1417025800,31550,31550,31550,31300,307
20230919,150800,1407401350,31350,31350,31350,31350,506
20230919,150700,1391538250,31400,31550,31550,31350,1314
20230919,150600,1350236650,31500,31550,31550,31500,43
20230919,150500,1348881500,31500,31500,31500,31500,33
20230919,150400,1347842000,31500,31500,31500,31500,22
20230919,150300,1347149000,31500,31550,31550,31450,45
20230919,150200,1345732950,31500,31450,31500,31400,89
20230919,150100,1342933900,31550,31550,31550,31550,131
20230919,150000,1338800850,31500,31550,31550,31500,209
20230919,145900,1332207000,31550,31550,31550,31550,1
20230919,145800,1332175450,31400,31450,31450,31400,436
20230919,145700,1318468900,31450,31400,31450,31350,73
20230919,145600,1316178050,31350,31550,31550,31350,114
20230919,145500,1312593150,31500,31550,31600,31500,328
20230919,145400,1302245350,31550,31350,31550,31350,95
20230919,145300,1299261050,31350,31300,31350,31300,61
20230919,145200,1297350200,31300,31250,31300,31200,239
20230919,145100,1289888200,31250,31250,31250,31200,89
20230919,145000,1287109750,31250,31200,31250,31200,61
20230919,144900,1285203700,31200,31200,31200,31200,30
20230919,144800,1284267700,31200,31200,31200,31200,14
20230919,144700,1283830900,31200,31200,31200,31200,15
20230919,144600,1283362900,31150,31150,31150,31150,0
20230919,144500,1283362900,31150,31200,31200,31150,68
20230919,144400,1281244050,31200,31150,31200,31150,164
20230919,144300,1276134900,31150,31150,31150,31150,14
20230919,144200,1275698800,31150,31150,31150,31100,25
20230919,144100,1274920550,31150,31150,31150,31150,133
20230919,144000,1270777600,31200,31150,31200,31150,65
20230919,143900,1268752400,31200,31200,31200,31200,12
20230919,143800,1268378000,31200,31200,31200,31200,33
20230919,143700,1267348400,31200,31250,31250,31200,173
20230919,143600,1261950350,31250,31200,31250,31200,36
20230919,143500,1260826850,31250,31250,31250,31250,17
20230919,143400,1260295600,31200,31250,31250,31200,64
20230919,143300,1258298400,31250,31250,31250,31250,18
20230919,143200,1257735900,31250,31200,31250,31200,100
20230919,143100,1254614600,31150,31200,31200,31150,8
20230919,143000,1254365050,31200,31200,31200,31200,11
20230919,142900,1254021850,31150,31200,31200,31150,168
20230919,142800,1248783000,31200,31200,31200,31200,24
20230919,142700,1248034200,31200,31200,31200,31200,459
20230919,142600,1233713400,31150,31150,31150,31150,1
20230919,142500,1233682250,31200,31200,31200,31200,15
20230919,142400,1233214250,31150,31150,31150,31150,79
20230919,142300,1230753400,31200,31200,31200,31150,164
20230919,142200,1225644100,31200,31200,31200,31200,359
20230919,142100,1214443300,31200,31200,31200,31200,12
20230919,142000,1214068900,31150,31200,31200,31150,34
20230919,141900,1213009350,31200,31200,31200,31200,31
20230919,141800,1212042150,31200,31200,31200,31150,65
20230919,141700,1210016900,31200,31200,31200,31200,14
20230919,141600,1209580100,31200,31200,31200,31200,0
20230919,141500,1209580100,31200,31200,31200,31200,10
20230919,141400,1209268100,31200,31200,31200,31200,7
20230919,141300,1209049700,31200,31150,31200,31150,153
20230919,141200,1204283350,31200,31150,31200,31150,12
20230919,141100,1203909400,31200,31200,31200,31200,7
20230919,141000,1203691000,31200,31200,31200,31150,73
20230919,140900,1201416250,31200,31200,31200,31200,0
20230919,140800,1201416250,31200,31200,31200,31200,9
20230919,140700,1201135450,31150,31200,31250,31150,65
20230919,140600,1199110150,31150,31200,31200,31150,26
20230919,140500,1198299950,31200,31200,31200,31200,18
20230919,140400,1197738350,31200,31200,31200,31200,1
20230919,140300,1197707150,31150,31150,31150,31100,38
20230919,140200,1196524650,31150,31200,31200,31150,30
20230919,140100,1195589750,31200,31200,31200,31200,3
20230919,140000,1195496150,31250,31250,31300,31250,76
20230919,135900,1193120850,31300,31300,31300,31300,21
20230919,135800,1192463550,31100,31150,31150,31100,22
20230919,135700,1191778700,31200,31300,31300,31200,16
20230919,135600,1191278650,31250,31350,31350,31250,19
20230919,135500,1190684450,31350,31350,31350,31350,18
20230919,135400,1190120150,31150,31350,31350,31150,144
20230919,135300,1185613550,31350,31350,31350,31350,7
20230919,135200,1185394100,31300,31200,31300,31200,35
20230919,135100,1184301850,31200,31300,31300,31200,589
20230919,135000,1165921950,31350,31350,31350,31350,34
20230919,134900,1164856050,31300,31300,31300,31300,25
20230919,134800,1164073550,31350,31300,31350,31300,45
20230919,134700,1162665000,31300,31300,31300,31300,13
20230919,134600,1162258100,31300,31300,31300,31300,10
20230919,134500,1161945100,31250,31300,31300,31250,73
20230919,134400,1159663000,31300,31300,31300,31250,32
20230919,134300,1158661500,31300,31300,31300,31300,50
20230919,134200,1157096500,31300,31250,31300,31250,39
20230919,134100,1155877050,31250,31200,31250,31200,42
20230919,134000,1154566300,31250,31300,31300,31200,42
20230919,133900,1153255000,31100,31250,31250,31100,1500
20230919,133800,1106515500,31300,31300,31300,31300,9
20230919,133700,1106233800,31300,31300,31300,31300,11
20230919,133600,1105889500,31300,31300,31300,31300,9
20230919,133500,1105607800,31250,31350,31350,31250,62
20230919,133400,1103669250,31300,31350,31350,31300,20
20230919,133300,1103042500,31350,31350,31350,31350,14
20230919,133200,1102603600,31350,31350,31350,31350,10
20230919,133100,1102290100,31350,31350,31350,31350,9
20230919,133000,1102007950,31350,31300,31400,31300,20
20230919,132900,1101381300,31350,31400,31400,31350,49
20230919,132800,1099844850,31400,31400,31400,31400,8
20230919,132700,1099593650,31400,31400,31400,31400,9
20230919,132600,1099311050,31400,31400,31400,31400,0
20230919,132500,1099311050,31400,31400,31400,31400,9
20230919,132400,1099028450,31400,31350,31400,31350,62
20230919,132300,1097084400,31400,31400,31400,31400,12
20230919,132200,1096707600,31400,31400,31400,31400,45
20230919,132100,1095294600,31400,31400,31400,31400,1
20230919,132000,1095263200,31450,31450,31450,31450,8
20230919,131900,1095011600,31400,31400,31400,31400,9
20230919,131800,1094729000,31450,31500,31500,31450,59
20230919,131700,1092872800,31500,31500,31500,31500,8
20230919,131600,1092620800,31500,31500,31500,31500,5
20230919,131500,1092463300,31500,31500,31500,31500,2
20230919,131400,1092400300,31500,31500,31500,31500,12
20230919,131300,1092022300,31450,31450,31450,31400,58
20230919,131200,1090198500,31500,31500,31500,31500,2
20230919,131100,1090135500,31500,31500,31500,31500,13
20230919,131000,1089726000,31500,31500,31500,31500,6
20230919,130900,1089537000,31500,31500,31500,31500,0
20230919,130800,1089537000,31500,31450,31500,31400,14
20230919,130700,1089096900,31450,31500,31500,31450,59
20230919,130600,1087240550,31450,31450,31450,31450,0
20230919,130500,1087240550,31450,31450,31450,31450,20
20230919,130400,1086611550,31450,31450,31450,31450,0
20230919,130300,1086611550,31450,31450,31450,31450,12
20230919,130200,1086234150,31400,31450,31450,31400,56
20230919,130100,1084475600,31300,31300,31300,31300,739
20230919,130000,1061344900,31300,31500,31500,31300,464
20230919,125900,1046799150,31500,31500,31500,31500,6
20230919,125800,1046610150,31350,31350,31350,31350,59
20230919,125700,1044760500,31400,31450,31450,31400,32
20230919,125600,1043754750,31550,31550,31550,31550,6
20230919,125500,1043565450,31500,31500,31500,31500,3
20230919,125400,1043470950,31500,31550,31550,31500,306
20230919,125300,1033816950,31550,31550,31550,31550,6
20230919,125200,1033627650,31300,31400,31400,31300,70
20230919,125100,1031435150,31400,31500,31500,31400,281
20230919,125000,1022585100,31550,31600,31600,31550,9
20230919,124900,1022300850,31550,31550,31550,31550,106
20230919,124800,1018956550,31600,31550,31600,31550,117
20230919,124700,1015264900,31500,31500,31500,31450,147
20230919,124600,1010634450,31450,31450,31450,31450,55
20230919,124500,1008904700,31500,31500,31500,31500,18
20230919,124400,1008337700,31500,31500,31500,31500,7
20230919,124300,1008117200,31500,31500,31500,31500,9
20230919,124200,1007833700,31500,31500,31500,31500,2
20230919,124100,1007770700,31500,31400,31500,31400,18
20230919,124000,1007204900,31450,31500,31500,31450,51
20230919,123900,1005600550,31500,31500,31500,31500,0
20230919,123800,1005600550,31500,31500,31500,31500,3
20230919,123700,1005506050,31500,31400,31500,31400,178
20230919,123600,999916250,31400,31400,31400,31400,53
20230919,123500,998252050,31400,31400,31400,31350,185
20230919,123400,992445500,31200,31350,31350,31200,397
20230919,123300,980032600,31400,31400,31400,31400,14
20230919,123200,979593000,31200,31350,31400,31200,776
20230919,123100,955357000,31400,31400,31400,31400,7
20230919,123000,955137200,31400,31400,31400,31400,40
20230919,122900,953881200,31350,31350,31350,31350,56
20230919,122800,952125600,31400,31400,31400,31350,25
20230919,122700,951341450,31400,31400,31400,31400,8
20230919,122600,951090250,31400,31350,31400,31250,119
20230919,122500,947368250,31400,31350,31400,31350,129
20230919,122400,943324050,31350,31500,31500,31250,842
20230919,122300,916978300,31550,31600,31600,31550,21
20230919,122200,916315700,31650,31650,31650,31650,8
20230919,122100,916062500,31600,31650,31650,31600,7
20230919,122000,915841000,31600,31450,31600,31450,58
20230919,121900,914015850,31500,31550,31550,31500,58
20230919,121800,912187400,31600,31600,31600,31600,3
20230919,121700,912092600,31600,31550,31600,31550,11
20230919,121600,911745100,31550,31550,31550,31550,0
20230919,121500,911745100,31550,31550,31550,31550,8
20230919,121400,911492700,31550,31550,31550,31550,6
20230919,121300,911303400,31550,31500,31550,31450,58
20230919,121200,909476850,31550,31550,31550,31550,3
20230919,121100,909382200,31550,31550,31550,31550,13
20230919,121000,908972050,31550,31550,31550,31550,8
20230919,120900,908719650,31450,31450,31450,31450,0
20230919,120800,908719650,31450,31450,31450,31400,51
20230919,120700,907117850,31500,31500,31500,31500,18
20230919,120600,906550850,31450,31450,31450,31450,0
20230919,120500,906550850,31450,31450,31450,31450,10
20230919,120400,906236350,31450,31450,31450,31450,16
20230919,120300,905733150,31450,31400,31450,31400,47
20230919,120200,904256950,31400,31550,31550,31400,36
20230919,120100,903124450,31550,31550,31550,31550,9
20230919,120000,902840500,31500,31450,31500,31450,21
20230919,115900,902179200,31450,31450,31450,31450,0
20230919,115800,902179200,31450,31450,31450,31450,2
20230919,115700,902116300,31350,31450,31450,31350,54
20230919,115600,900422650,31450,31450,31450,31450,6
20230919,115500,900233950,31350,31400,31400,31350,67
20230919,115400,898133150,31400,31400,31400,31400,6
20230919,115300,897944750,31450,31300,31450,31250,42
20230919,115200,896630200,31300,31400,31400,31300,13
20230919,115100,896222650,31400,31450,31500,31400,28
20230919,115000,895341950,31500,31450,31500,31450,4
20230919,114900,895216000,31450,31450,31450,31450,6
20230919,114800,895027300,31300,31300,31300,31300,35
20230919,114700,893931800,31300,31250,31300,31250,76
20230919,114600,891553300,31250,31350,31350,31250,26
20230919,114500,890739350,31450,31350,31500,31350,44
20230919,114400,889356500,31350,31350,31350,31350,18
20230919,114300,888792200,31350,31300,31350,31300,43
20230919,114200,887446000,31300,31150,31300,31150,134
20230919,114100,883253050,31150,31100,31150,31100,526
20230919,114000,866893900,31150,31250,31250,31150,236
20230919,113900,859532550,31000,31050,31200,31000,1291
20230919,113800,819431800,31000,31050,31100,30900,1211
20230919,113700,781978600,31050,31150,31150,30900,1523
20230919,113600,734832200,31150,31050,31150,31000,60
20230919,113500,732965000,31000,31250,31250,30900,1869
20230919,113400,674987500,31250,31250,31250,31250,12
20230919,113300,674612500,31200,31200,31200,31200,6
20230919,113200,674425300,31150,31250,31250,31150,44
20230919,113100,673052800,31250,31300,31300,31250,22
20230919,113000,672364800,31300,31150,31300,31100,571
20230919,112900,654570700,31100,31300,31300,31100,553
20230919,112800,637330300,31350,31350,31350,31300,144
20230919,112700,632822800,31350,31400,31450,31300,901
20230919,112600,604559650,31400,31450,31450,31400,92
20230919,112500,601666600,31450,31450,31500,31450,90
20230919,112400,598836000,31450,31450,31500,31450,32
20230919,112300,597829300,31500,31550,31550,31500,14
20230919,112200,597387700,31500,31550,31550,31500,357
20230919,112100,586142050,31500,31550,31550,31500,13
20230919,112000,585732100,31500,31550,31550,31500,38
20230919,111900,584534700,31550,31500,31550,31500,76
20230919,111800,582140400,31550,31550,31550,31550,3
20230919,111700,582045750,31550,31550,31550,31550,19
20230919,111600,581446300,31500,31550,31550,31500,8
20230919,111500,581194000,31550,31500,31550,31500,10
20230919,111400,580878850,31500,31550,31550,31500,168
20230919,111300,575578800,31550,31550,31650,31550,32
20230919,111200,574568600,31650,31650,31650,31650,6
20230919,111100,574378700,31550,31550,31550,31550,64
20230919,111000,572359500,31600,31500,31700,31500,71
20230919,110900,570119200,31500,31500,31500,31500,0
20230919,110800,570119200,31500,31450,31500,31450,78
20230919,110700,567665650,31500,31500,31500,31450,64
20230919,110600,565652150,31500,31600,31600,31400,98
20230919,110500,562569700,31500,31550,31550,31500,3
20230919,110400,562475100,31550,31550,31550,31550,17
20230919,110300,561938750,31550,31450,31550,31450,43
20230919,110200,560585700,31500,31600,31600,31500,49
20230919,110100,559039750,31650,31600,31700,31600,30
20230919,110000,558090400,31600,31550,31600,31550,8
20230919,105900,557837700,31500,31550,31550,31500,270
20230919,105800,549332600,31500,31550,31550,31500,38
20230919,105700,548134600,31600,31650,31650,31550,33
20230919,105600,547092100,31600,31600,31600,31600,107
20230919,105500,543710900,31600,31650,31650,31600,15
20230919,105400,543236800,31650,31650,31650,31650,0
20230919,105300,543236800,31650,31600,31650,31600,20
20230919,105200,542604450,31550,31600,31600,31500,107
20230919,105100,539226750,31600,31600,31600,31600,0
20230919,105000,539226750,31600,31600,31600,31550,66
20230919,104900,537143800,31600,31600,31600,31600,0
20230919,104800,537143800,31600,31600,31600,31600,3
20230919,104700,537049000,31600,31600,31600,31600,16
20230919,104600,536543400,31550,31600,31600,31550,124
20230919,104500,532630900,31600,31550,31600,31550,103
20230919,104400,529381100,31550,31600,31600,31550,123
20230919,104300,525496400,31600,31550,31600,31550,195
20230919,104200,519342050,31550,31550,31550,31550,8
20230919,104100,519089650,31500,31550,31550,31500,86
20230919,104000,516379150,31550,31500,31550,31500,109
20230919,103900,512942400,31500,31500,31500,31500,7
20230919,103800,512721900,31500,31450,31500,31450,4
20230919,103700,512596000,31450,31450,31450,31450,17
20230919,103600,512061350,31400,31400,31400,31400,46
20230919,103500,510616950,31350,31450,31450,31350,35
20230919,103400,509518150,31450,31500,31500,31450,10
20230919,103300,509203350,31500,31400,31500,31350,36
20230919,103200,508073300,31400,31400,31400,31400,2
20230919,103100,508010500,31350,31400,31400,31350,34
20230919,103000,506943700,31400,31450,31450,31400,213
20230919,102900,500253350,31500,31550,31550,31500,19
20230919,102800,499654800,31550,31550,31550,31550,6
20230919,102700,499465500,31550,31500,31550,31500,15
20230919,102600,498992350,31400,31400,31400,31400,10
20230919,102500,498678350,31400,31350,31400,31350,128
20230919,102400,494661950,31400,31500,31500,31400,51
20230919,102300,493057650,31500,31500,31500,31500,23
20230919,102200,492333150,31500,31500,31500,31500,53
20230919,102100,490663650,31500,31500,31500,31500,30
20230919,102000,489718650,31500,31400,31550,31400,137
20230919,101900,485413500,31350,31350,31350,31350,55
20230919,101800,483689250,31400,31350,31400,31350,87
20230919,101700,480961700,31350,31400,31400,31300,571
20230919,101600,463079050,31300,31350,31350,31300,415
20230919,101500,450070450,31400,31400,31400,31350,353
20230919,101400,438996700,31400,31500,31500,31400,272
20230919,101300,430449500,31500,31450,31500,31450,148
20230919,101200,425794500,31450,31500,31500,31450,76
20230919,101100,423404200,31450,31450,31450,31450,37
20230919,101000,422240550,31500,31450,31500,31450,21
20230919,100900,421579200,31500,31450,31500,31450,42
20230919,100800,420257950,31500,31550,31550,31450,31
20230919,100700,419281600,31550,31500,31550,31500,8
20230919,100600,419029300,31450,31450,31450,31450,7
20230919,100500,418809150,31450,31450,31450,31450,55
20230919,100400,417079400,31450,31550,31550,31450,1712
20230919,100300,363194500,31600,31600,31600,31550,74
20230919,100200,360858250,31600,31650,31650,31600,3
20230919,100100,360763350,31650,31650,31650,31650,6
20230919,100000,360573450,31600,31550,31600,31550,93
20230919,095900,357635850,31550,31550,31550,31550,15
20230919,095800,357162600,31600,31600,31600,31600,6
20230919,095700,356973000,31500,31600,31650,31500,88
20230919,095600,354196700,31600,31600,31600,31600,14
20230919,095500,353754300,31600,31600,31600,31600,242
20230919,095400,346107100,31600,31600,31600,31550,21
20230919,095300,345443750,31600,31550,31600,31500,37
20230919,095200,344277450,31550,31550,31600,31550,23
20230919,095100,343551700,31550,31550,31550,31550,283
20230919,095000,334623050,31550,31550,31550,31500,81
20230919,094900,332070000,31550,31550,31550,31550,10
20230919,094800,331754500,31500,31550,31600,31500,90
20230919,094700,328915150,31550,31650,31700,31550,350
20230919,094600,317856050,31650,31700,31700,31650,126
20230919,094500,313867900,31700,31750,31750,31700,5
20230919,094400,313709350,31750,31700,31750,31700,6
20230919,094300,313519050,31600,31600,31600,31500,247
20230919,094200,305726500,31550,31550,31550,31550,121
20230919,094100,301908950,31550,31600,31600,31550,386
20230919,094000,289723850,31650,31700,31750,31650,772
20230919,093900,265257050,31750,31750,31750,31750,24
20230919,093800,264495050,31750,31700,31750,31700,28
20230919,093700,263606200,31700,31750,31750,31700,189
20230919,093600,257605700,31750,31750,31750,31700,59
20230919,093500,255732650,31800,31850,31850,31800,8
20230919,093400,255477900,31850,31850,31850,31850,5
20230919,093300,255318650,31800,31800,31800,31750,151
20230919,093200,250519350,31700,31800,31800,31700,117
20230919,093100,246802300,31850,31900,31900,31850,13
20230919,093000,246388200,31900,31850,31900,31850,47
20230919,092900,244890700,31850,31850,31850,31850,24
20230919,092800,244126300,31850,31850,31850,31850,3
20230919,092700,244030750,31800,31800,31800,31800,49
20230919,092600,242472550,31800,31750,31800,31750,122
20230919,092500,238593050,31750,31750,31750,31750,207
20230919,092400,232020800,31750,31750,31750,31750,12
20230919,092300,231639800,31550,31550,31550,31550,0
20230919,092200,231639800,31550,31700,31700,31550,100
20230919,092100,228483700,31700,31700,31750,31600,360
20230919,092000,217096900,31750,31750,31750,31750,4
20230919,091900,216969900,31750,31850,31850,31700,173
20230919,091800,211471400,31800,31950,31950,31800,187
20230919,091700,205512700,31950,32050,32050,31950,735
20230919,091600,181974600,32100,32100,32150,32100,209
20230919,091500,175264900,32250,32300,32300,32150,329
20230919,091400,164666800,32300,32350,32400,32300,634
20230919,091300,144144100,32400,32350,32400,32350,353
20230919,091200,132721750,32300,32300,32300,32300,236
20230919,091100,125098950,32350,32350,32350,32350,166
20230919,091000,119728850,32350,32250,32350,32250,186
20230919,090900,113717050,32250,32300,32300,32250,34
20230919,090800,112619850,32350,32300,32400,32300,105
20230919,090700,109224700,32300,32300,32350,32300,192
20230919,090600,103019900,32300,32350,32400,32300,596
20230919,090500,83738200,32350,32200,32350,32200,117
20230919,090400,79965400,32200,32400,32400,32200,367
20230919,090300,68140600,32500,32000,32500,31900,858
20230919,090200,40593900,32000,32150,32150,32000,524
20230919,090100,23802150,32150,32000,32150,32000,384
20230919,090000,11486750,32000,31850,32000,31850,269