KissMeData/089980/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194000,2071772950,22850,22850,22850,22850,1634
20230911,193900,2071772950,22850,22850,22850,22850,0
20230911,193800,2071772950,22850,22850,22850,22850,0
20230911,193700,2071772950,22850,22850,22850,22850,0
20230911,193600,2071772950,22850,22850,22850,22850,0
20230911,193500,2071772950,22850,22850,22850,22850,0
20230911,193400,2071772950,22850,22850,22850,22850,0
20230911,193300,2071772950,22850,22850,22850,22850,0
20230911,193200,2071772950,22850,22850,22850,22850,0
20230911,193100,2071772950,22850,22850,22850,22850,0
20230911,193000,2071772950,22850,22850,22850,22850,0
20230911,192900,2071772950,22850,22850,22850,22850,0
20230911,192800,2071772950,22850,22850,22850,22850,0
20230911,192700,2071772950,22850,22850,22850,22850,0
20230911,192600,2071772950,22850,22850,22850,22850,0
20230911,192500,2071772950,22850,22850,22850,22850,0
20230911,192400,2071772950,22850,22850,22850,22850,0
20230911,192300,2071772950,22850,22850,22850,22850,0
20230911,192200,2071772950,22850,22850,22850,22850,0
20230911,192100,2071772950,22850,22850,22850,22850,0
20230911,192000,2071772950,22850,22850,22850,22850,0
20230911,191900,2071772950,22850,22850,22850,22850,0
20230911,191800,2071772950,22850,22850,22850,22850,0
20230911,191700,2071772950,22850,22850,22850,22850,0
20230911,191600,2071772950,22850,22850,22850,22850,0
20230911,191500,2071772950,22850,22850,22850,22850,0
20230911,191400,2071772950,22850,22850,22850,22850,0
20230911,191300,2071772950,22850,22850,22850,22850,0
20230911,191200,2071772950,22850,22850,22850,22850,0
20230911,191100,2071772950,22850,22850,22850,22850,0
20230911,191000,2071772950,22850,22850,22850,22850,1634
20230911,190900,2071772950,22850,22850,22850,22850,0
20230911,190800,2071772950,22850,22850,22850,22850,0
20230911,190700,2071772950,22850,22850,22850,22850,0
20230911,190600,2071772950,22850,22850,22850,22850,0
20230911,190500,2071772950,22850,22850,22850,22850,0
20230911,190400,2071772950,22850,22850,22850,22850,0
20230911,190300,2071772950,22850,22850,22850,22850,0
20230911,190200,2071772950,22850,22850,22850,22850,0
20230911,190100,2071772950,22850,22850,22850,22850,0
20230911,190000,2071772950,22850,22850,22850,22850,0
20230911,185900,2071772950,22850,22850,22850,22850,0
20230911,185800,2071772950,22850,22850,22850,22850,0
20230911,185700,2071772950,22850,22850,22850,22850,0
20230911,185600,2071772950,22850,22850,22850,22850,0
20230911,185500,2071772950,22850,22850,22850,22850,0
20230911,185400,2071772950,22850,22850,22850,22850,0
20230911,185300,2071772950,22850,22850,22850,22850,0
20230911,185200,2071772950,22850,22850,22850,22850,0
20230911,185100,2071772950,22850,22850,22850,22850,0
20230911,185000,2071772950,22850,22850,22850,22850,0
20230911,184900,2071772950,22850,22850,22850,22850,0
20230911,184800,2071772950,22850,22850,22850,22850,0
20230911,184700,2071772950,22850,22850,22850,22850,0
20230911,184600,2071772950,22850,22850,22850,22850,0
20230911,184500,2071772950,22850,22850,22850,22850,0
20230911,184400,2071772950,22850,22850,22850,22850,0
20230911,184300,2071772950,22850,22850,22850,22850,0
20230911,184200,2071772950,22850,22850,22850,22850,0
20230911,184100,2071772950,22850,22850,22850,22850,0
20230911,184000,2071772950,22850,22850,22850,22850,1634
20230911,183900,2071772950,22850,22850,22850,22850,0
20230911,183800,2071772950,22850,22850,22850,22850,0
20230911,183700,2071772950,22850,22850,22850,22850,0
20230911,183600,2071772950,22850,22850,22850,22850,0
20230911,183500,2071772950,22850,22850,22850,22850,0
20230911,183400,2071772950,22850,22850,22850,22850,0
20230911,183300,2071772950,22850,22850,22850,22850,0
20230911,183200,2071772950,22850,22850,22850,22850,0
20230911,183100,2071772950,22850,22850,22850,22850,0
20230911,183000,2071772950,22850,22850,22850,22850,0
20230911,182900,2071772950,22850,22850,22850,22850,0
20230911,182800,2071772950,22850,22850,22850,22850,0
20230911,182700,2071772950,22850,22850,22850,22850,0
20230911,182600,2071772950,22850,22850,22850,22850,0
20230911,182500,2071772950,22850,22850,22850,22850,0
20230911,182400,2071772950,22850,22850,22850,22850,0
20230911,182300,2071772950,22850,22850,22850,22850,0
20230911,182200,2071772950,22850,22850,22850,22850,0
20230911,182100,2071772950,22850,22850,22850,22850,0
20230911,182000,2071772950,22850,22850,22850,22850,0
20230911,181900,2071772950,22850,22850,22850,22850,0
20230911,181800,2071772950,22850,22850,22850,22850,0
20230911,181700,2071772950,22850,22850,22850,22850,0
20230911,181600,2071772950,22850,22850,22850,22850,0
20230911,181500,2071772950,22850,22850,22850,22850,0
20230911,181400,2071772950,22850,22850,22850,22850,0
20230911,181300,2071772950,22850,22850,22850,22850,0
20230911,181200,2071772950,22850,22850,22850,22850,0
20230911,181100,2071772950,22850,22850,22850,22850,0
20230911,181000,2071772950,22850,22850,22850,22850,1634
20230911,180900,2071772950,22850,22850,22850,22850,0
20230911,180800,2071772950,22850,22850,22850,22850,0
20230911,180700,2071772950,22850,22850,22850,22850,0
20230911,180600,2071772950,22850,22850,22850,22850,0
20230911,180500,2071772950,22850,22850,22850,22850,0
20230911,180400,2071772950,22850,22850,22850,22850,0
20230911,180300,2071772950,22850,22850,22850,22850,0
20230911,180200,2071772950,22850,22850,22850,22850,0
20230911,180100,2071772950,22850,22850,22850,22850,0
20230911,180000,2071772950,22850,22850,22850,22850,0
20230911,175900,2071772950,22850,22850,22850,22850,0
20230911,175800,2071772950,22850,22850,22850,22850,0
20230911,175700,2071772950,22850,22850,22850,22850,0
20230911,175600,2071772950,22850,22850,22850,22850,0
20230911,175500,2071772950,22850,22850,22850,22850,0
20230911,175400,2071772950,22850,22850,22850,22850,0
20230911,175300,2071772950,22850,22850,22850,22850,0
20230911,175200,2071772950,22850,22850,22850,22850,0
20230911,175100,2071772950,22850,22850,22850,22850,0
20230911,175000,2071772950,22850,22850,22850,22850,0
20230911,174900,2071772950,22850,22850,22850,22850,0
20230911,174800,2071772950,22850,22850,22850,22850,0
20230911,174700,2071772950,22850,22850,22850,22850,0
20230911,174600,2071772950,22850,22850,22850,22850,0
20230911,174500,2071772950,22850,22850,22850,22850,0
20230911,174400,2071772950,22850,22850,22850,22850,0
20230911,174300,2071772950,22850,22850,22850,22850,0
20230911,174200,2071772950,22850,22850,22850,22850,0
20230911,174100,2071772950,22850,22850,22850,22850,0
20230911,174000,2071772950,22850,22850,22850,22850,1634
20230911,173900,2071772950,22850,22850,22850,22850,0
20230911,173800,2071772950,22850,22850,22850,22850,0
20230911,173700,2071772950,22850,22850,22850,22850,0
20230911,173600,2071772950,22850,22850,22850,22850,0
20230911,173500,2071772950,22850,22850,22850,22850,0
20230911,173400,2071772950,22850,22850,22850,22850,0
20230911,173300,2071772950,22850,22850,22850,22850,0
20230911,173200,2071772950,22850,22850,22850,22850,0
20230911,173100,2071772950,22850,22850,22850,22850,0
20230911,173000,2071772950,22850,22850,22850,22850,0
20230911,172900,2071772950,22850,22850,22850,22850,0
20230911,172800,2071772950,22850,22850,22850,22850,0
20230911,172700,2071772950,22850,22850,22850,22850,0
20230911,172600,2071772950,22850,22850,22850,22850,0
20230911,172500,2071772950,22850,22850,22850,22850,0
20230911,172400,2071772950,22850,22850,22850,22850,0
20230911,172300,2071772950,22850,22850,22850,22850,0
20230911,172200,2071772950,22850,22850,22850,22850,0
20230911,172100,2071772950,22850,22850,22850,22850,0
20230911,172000,2071772950,22850,22850,22850,22850,0
20230911,171900,2071772950,22850,22850,22850,22850,0
20230911,171800,2071772950,22850,22850,22850,22850,0
20230911,171700,2071772950,22850,22850,22850,22850,0
20230911,171600,2071772950,22850,22850,22850,22850,0
20230911,171500,2071772950,22850,22850,22850,22850,0
20230911,171400,2071772950,22850,22850,22850,22850,0
20230911,171300,2071772950,22850,22850,22850,22850,0
20230911,171200,2071772950,22850,22850,22850,22850,0
20230911,171100,2071772950,22850,22850,22850,22850,0
20230911,171000,2071772950,22850,22850,22850,22850,1634
20230911,170900,2071772950,22850,22850,22850,22850,0
20230911,170800,2071772950,22850,22850,22850,22850,0
20230911,170700,2071772950,22850,22850,22850,22850,0
20230911,170600,2071772950,22850,22850,22850,22850,0
20230911,170500,2071772950,22850,22850,22850,22850,0
20230911,170400,2071772950,22850,22850,22850,22850,0
20230911,170300,2071772950,22850,22850,22850,22850,0
20230911,170200,2071772950,22850,22850,22850,22850,0
20230911,170100,2071772950,22850,22850,22850,22850,0
20230911,170000,2071772950,22850,22850,22850,22850,0
20230911,165900,2071772950,22850,22850,22850,22850,0
20230911,165800,2071772950,22850,22850,22850,22850,0
20230911,165700,2071772950,22850,22850,22850,22850,0
20230911,165600,2071772950,22850,22850,22850,22850,0
20230911,165500,2071772950,22850,22850,22850,22850,0
20230911,165400,2071772950,22850,22850,22850,22850,0
20230911,165300,2071772950,22850,22850,22850,22850,0
20230911,165200,2071772950,22850,22850,22850,22850,0
20230911,165100,2071772950,22850,22850,22850,22850,0
20230911,165000,2071772950,22850,22850,22850,22850,0
20230911,164900,2071772950,22850,22850,22850,22850,0
20230911,164800,2071772950,22850,22850,22850,22850,0
20230911,164700,2071772950,22850,22850,22850,22850,0
20230911,164600,2071772950,22850,22850,22850,22850,0
20230911,164500,2071772950,22850,22850,22850,22850,0
20230911,164400,2071772950,22850,22850,22850,22850,0
20230911,164300,2071772950,22850,22850,22850,22850,0
20230911,164200,2071772950,22850,22850,22850,22850,0
20230911,164100,2071772950,22850,22850,22850,22850,0
20230911,164000,2071772950,22850,22850,22850,22850,1634
20230911,163900,2071772950,22850,22850,22850,22850,0
20230911,163800,2071772950,22850,22850,22850,22850,0
20230911,163700,2071772950,22850,22850,22850,22850,0
20230911,163600,2071772950,22850,22850,22850,22850,0
20230911,163500,2071772950,22850,22850,22850,22850,0
20230911,163400,2071772950,22850,22850,22850,22850,0
20230911,163300,2071772950,22850,22850,22850,22850,0
20230911,163200,2071772950,22850,22850,22850,22850,0
20230911,163100,2071772950,22850,22850,22850,22850,0
20230911,163000,2071772950,22850,22850,22850,22850,0
20230911,162900,2071772950,22850,22850,22850,22850,0
20230911,162800,2071772950,22850,22850,22850,22850,0
20230911,162700,2071772950,22850,22850,22850,22850,0
20230911,162600,2071772950,22850,22850,22850,22850,0
20230911,162500,2071772950,22850,22850,22850,22850,0
20230911,162400,2071772950,22850,22850,22850,22850,0
20230911,162300,2071772950,22850,22850,22850,22850,0
20230911,162200,2071772950,22850,22850,22850,22850,0
20230911,162100,2071772950,22850,22850,22850,22850,0
20230911,162000,2071772950,22850,22850,22850,22850,0
20230911,161900,2071772950,22850,22850,22850,22850,0
20230911,161800,2071772950,22850,22850,22850,22850,0
20230911,161700,2071772950,22850,22850,22850,22850,0
20230911,161600,2071772950,22850,22850,22850,22850,0
20230911,161500,2071772950,22850,22850,22850,22850,0
20230911,161400,2071772950,22850,22850,22850,22850,0
20230911,161300,2071772950,22850,22850,22850,22850,0
20230911,161200,2071772950,22850,22850,22850,22850,0
20230911,161100,2071772950,22850,22850,22850,22850,0
20230911,161000,2071772950,22850,22850,22850,22850,1634
20230911,160900,2071772950,22850,22850,22850,22850,0
20230911,160800,2071772950,22850,22850,22850,22850,0
20230911,160700,2071772950,22850,22850,22850,22850,0
20230911,160600,2071772950,22850,22850,22850,22850,0
20230911,160500,2071772950,22850,22850,22850,22850,0
20230911,160400,2071772950,22850,22850,22850,22850,0
20230911,160300,2071772950,22850,22850,22850,22850,0
20230911,160200,2071772950,22850,22850,22850,22850,0
20230911,160100,2071772950,22850,22850,22850,22850,0
20230911,160000,2071772950,22850,22850,22850,22850,0
20230911,155900,2071772950,22850,22850,22850,22850,0
20230911,155800,2071772950,22850,22850,22850,22850,0
20230911,155700,2071772950,22850,22850,22850,22850,0
20230911,155600,2071772950,22850,22850,22850,22850,0
20230911,155500,2071772950,22850,22850,22850,22850,0
20230911,155400,2071772950,22850,22850,22850,22850,0
20230911,155300,2071772950,22850,22850,22850,22850,0
20230911,155200,2071772950,22850,22850,22850,22850,0
20230911,155100,2071772950,22850,22850,22850,22850,0
20230911,155000,2071772950,22850,22850,22850,22850,0
20230911,154900,2071772950,22850,22850,22850,22850,0
20230911,154800,2071772950,22850,22850,22850,22850,0
20230911,154700,2071772950,22850,22850,22850,22850,0
20230911,154600,2071772950,22850,22850,22850,22850,0
20230911,154500,2071772950,22850,22850,22850,22850,0
20230911,154400,2071772950,22850,22850,22850,22850,0
20230911,154300,2071772950,22850,22850,22850,22850,0
20230911,154200,2071772950,22850,22850,22850,22850,0
20230911,154100,2071772950,22850,22850,22850,22850,0
20230911,154000,2071772950,22850,22850,22850,22850,1634
20230911,153900,2071772950,22850,22850,22850,22850,0
20230911,153800,2071772950,22850,22850,22850,22850,0
20230911,153700,2071772950,22850,22850,22850,22850,0
20230911,153600,2071772950,22850,22850,22850,22850,0
20230911,153500,2071772950,22850,22850,22850,22850,0
20230911,153400,2071772950,22850,22850,22850,22850,0
20230911,153300,2071772950,22850,22850,22850,22850,0
20230911,153200,2071772950,22850,22850,22850,22850,0
20230911,153100,2071772950,22850,22850,22850,22850,0
20230911,153000,2071772950,22850,22850,22850,22850,1634
20230911,152900,2034436050,22950,22950,22950,22950,0
20230911,152800,2034436050,22950,22950,22950,22950,0
20230911,152700,2034436050,22950,22950,22950,22950,0
20230911,152600,2034436050,22950,22950,22950,22950,0
20230911,152500,2034436050,22950,22950,22950,22950,0
20230911,152400,2034436050,22950,22950,22950,22950,0
20230911,152300,2034436050,22950,22950,22950,22950,0
20230911,152200,2034436050,22950,22950,22950,22950,0
20230911,152100,2034436050,22950,22950,22950,22950,0
20230911,152000,2034436050,22950,22950,22950,22950,0
20230911,151900,2034436050,22950,22950,22950,22900,224
20230911,151800,2029295300,22950,22950,22950,22950,20
20230911,151700,2028836300,22950,22900,22950,22900,5
20230911,151600,2028721600,22900,22900,22900,22900,222
20230911,151500,2023637800,22900,22900,22900,22900,149
20230911,151400,2020225700,22950,22900,22950,22900,10
20230911,151300,2019996600,22950,22900,22950,22900,384
20230911,151200,2011202550,22900,22900,22900,22900,17
20230911,151100,2010813250,22850,22900,22900,22850,69
20230911,151000,2009234850,22900,22850,22900,22850,27
20230911,150900,2008616750,22900,22900,22900,22900,0
20230911,150800,2008616750,22900,22850,22900,22850,42
20230911,150700,2007656450,22850,22900,22900,22850,63
20230911,150600,2006216250,22900,22850,22900,22850,21
20230911,150500,2005735400,22900,22900,22900,22900,14
20230911,150400,2005414800,22900,22900,22900,22900,11
20230911,150300,2005162900,22850,22850,22850,22850,0
20230911,150200,2005162900,22850,22900,22900,22850,7
20230911,150100,2005002650,22850,22850,22900,22850,102
20230911,150000,2002671900,22900,22900,22900,22900,6
20230911,145900,2002534500,22900,22900,22900,22900,97
20230911,145800,2000313200,22900,22900,22900,22900,0
20230911,145700,2000313200,22900,22900,22900,22900,21
20230911,145600,1999832300,22900,22900,22900,22850,42
20230911,145500,1998870550,22900,22900,22900,22900,250
20230911,145400,1993145550,22900,22900,22900,22900,100
20230911,145300,1990855550,22850,22850,22850,22850,0
20230911,145200,1990855550,22850,22850,22900,22850,60
20230911,145100,1989482900,22900,22900,22900,22900,8
20230911,145000,1989299700,22850,22850,22850,22850,50
20230911,144900,1988157200,22850,22850,22850,22850,0
20230911,144800,1988157200,22850,22850,22850,22850,6
20230911,144700,1988020100,22850,22900,22900,22850,166
20230911,144600,1984226700,22900,22900,22900,22900,44
20230911,144500,1983219100,22900,22900,22900,22900,19
20230911,144400,1982784000,22850,22900,22900,22850,45
20230911,144300,1981753550,22900,22900,22900,22900,8
20230911,144200,1981570350,22900,22900,22900,22850,47
20230911,144100,1980495050,22850,22850,22850,22850,2
20230911,144000,1980449350,22900,22900,22900,22900,3
20230911,143900,1980380650,22850,22850,22850,22850,100
20230911,143800,1978095650,22850,22850,22850,22850,0
20230911,143700,1978095650,22850,22900,22900,22850,242
20230911,143600,1972556550,22900,22900,22900,22900,161
20230911,143500,1968869650,22950,22950,22950,22950,6
20230911,143400,1968731950,22950,22900,22950,22900,8
20230911,143300,1968548700,22950,22950,22950,22950,14
20230911,143200,1968227400,22900,22900,22900,22900,0
20230911,143100,1968227400,22900,22950,22950,22900,7
20230911,143000,1968067000,22950,22950,22950,22950,7
20230911,142900,1967906350,22950,22950,22950,22950,0
20230911,142800,1967906350,22950,22950,22950,22950,2
20230911,142700,1967860450,22900,22900,22900,22900,0
20230911,142600,1967860450,22900,22900,22900,22900,1
20230911,142500,1967837550,22900,22950,22950,22900,1804
20230911,142400,1926523650,22950,22950,22950,22950,19
20230911,142300,1926087600,22950,22950,22950,22950,39
20230911,142200,1925192550,22950,22900,22950,22900,455
20230911,142100,1914772400,22950,22950,22950,22900,37
20230911,142000,1913924250,22900,22900,22900,22900,10
20230911,141900,1913695250,22950,22950,22950,22950,1
20230911,141800,1913672300,22950,22950,22950,22950,48
20230911,141700,1912570700,22950,22950,22950,22950,11
20230911,141600,1912318250,22950,22950,22950,22950,6
20230911,141500,1912180550,22950,22900,22950,22900,733
20230911,141400,1895365450,22950,22950,22950,22950,7
20230911,141300,1895204800,22950,22950,22950,22950,1
20230911,141200,1895181850,22950,22950,22950,22950,3
20230911,141100,1895113000,22950,22950,22950,22950,103
20230911,141000,1892749150,22950,22950,22950,22950,834
20230911,140900,1873608850,22950,22950,22950,22950,0
20230911,140800,1873608850,22950,22950,22950,22950,5
20230911,140700,1873494100,22950,22950,22950,22950,0
20230911,140600,1873494100,22950,22950,22950,22950,13
20230911,140500,1873195750,22950,22900,22950,22900,15
20230911,140400,1872851550,22900,22900,22900,22900,10
20230911,140300,1872622550,22950,22950,22950,22950,0
20230911,140200,1872622550,22950,22950,22950,22950,150
20230911,140100,1869180050,22950,22950,22950,22950,58
20230911,140000,1867848950,22950,22900,22950,22900,34
20230911,135900,1867069400,22900,22900,22900,22900,65
20230911,135800,1865580900,22900,22900,22900,22900,173
20230911,135700,1861619200,22950,22950,22950,22950,1
20230911,135600,1861596250,22900,22900,22950,22900,67
20230911,135500,1860061900,22900,22900,22900,22900,12
20230911,135400,1859787100,22900,22900,22900,22900,20
20230911,135300,1859329100,22900,22900,22900,22900,45
20230911,135200,1858298600,22900,22900,22900,22900,0
20230911,135100,1858298600,22900,22900,22900,22900,15
20230911,135000,1857955100,22900,22900,22900,22900,26
20230911,134900,1857359700,22900,22900,22950,22900,26
20230911,134800,1856763800,22900,22900,22900,22900,17
20230911,134700,1856374500,22900,22900,22900,22900,445
20230911,134600,1846184000,22900,22900,22900,22900,28
20230911,134500,1845542800,22900,22900,22950,22850,113
20230911,134400,1842951800,22900,22900,22900,22850,176
20230911,134300,1838923400,22900,22850,22900,22850,52
20230911,134200,1837735150,22850,22900,22900,22850,179
20230911,134100,1833636750,22850,22850,22850,22850,50
20230911,134000,1832494250,22850,22900,22950,22850,198
20230911,133900,1827960150,22900,22950,22950,22850,620
20230911,133800,1813777100,22950,22950,22950,22950,25
20230911,133700,1813203350,22950,23000,23000,22950,346
20230911,133600,1805262600,22950,22950,22950,22950,16
20230911,133500,1804895400,23000,22950,23000,22950,323
20230911,133400,1797481850,22950,22900,22950,22900,43
20230911,133300,1796497050,22900,22900,22900,22900,0
20230911,133200,1796497050,22900,22900,22900,22900,240
20230911,133100,1791001050,22950,22900,22950,22900,301
20230911,133000,1784108100,22900,22900,22900,22900,15
20230911,132900,1783764600,22900,22900,22900,22900,40
20230911,132800,1782848600,22950,22950,22950,22950,28
20230911,132700,1782206000,22950,22950,22950,22900,19
20230911,132600,1781770700,22950,22900,22950,22900,14
20230911,132500,1781449450,22950,22900,22950,22900,60
20230911,132400,1780074850,22900,22850,22900,22850,165
20230911,132300,1776298350,22850,22850,22850,22850,0
20230911,132200,1776298350,22850,22900,22900,22850,35
20230911,132100,1775497600,22900,22850,22900,22850,30
20230911,132000,1774811850,22850,22900,22900,22850,130
20230911,131900,1771840100,22850,22850,22850,22850,44
20230911,131800,1770834700,22850,22900,22900,22850,97
20230911,131700,1768614150,22900,22900,22900,22900,15
20230911,131600,1768270650,22950,22900,22950,22900,352
20230911,131500,1760208300,22900,22850,22900,22850,80
20230911,131400,1758378300,22850,22850,22850,22850,101
20230911,131300,1756070450,22850,22850,22850,22850,14
20230911,131200,1755750550,22900,22850,22900,22850,137
20230911,131100,1752616500,22850,22850,22850,22850,1
20230911,131000,1752593650,22850,22850,22850,22850,547
20230911,130900,1740094700,22850,22850,22850,22850,25
20230911,130800,1739523450,22850,22850,22850,22850,14
20230911,130700,1739203550,22900,22850,22900,22850,592
20230911,130600,1725647800,22850,22850,22900,22850,70
20230911,130500,1724047350,22850,22850,22850,22850,19
20230911,130400,1723613200,22850,22800,22850,22800,92
20230911,130300,1721511050,22800,22850,22850,22800,52
20230911,130200,1720324100,22850,22850,22850,22850,6
20230911,130100,1720187000,22850,22850,22850,22850,421
20230911,130000,1710567150,22850,22850,22850,22800,161
20230911,125900,1706895700,22900,22950,22950,22750,5795
20230911,125800,1574633450,22900,22900,22900,22900,15
20230911,125700,1574289950,22900,22900,22900,22900,50
20230911,125600,1573144950,22900,22900,22900,22900,15
20230911,125500,1572801450,22900,22900,22900,22900,15
20230911,125400,1572457950,22950,22950,22950,22950,35
20230911,125300,1571654700,22950,22900,22950,22900,43
20230911,125200,1570668650,22900,22900,22900,22900,61
20230911,125100,1569271750,22900,22900,22900,22900,39
20230911,125000,1568378650,22900,22900,22900,22900,26
20230911,124900,1567783250,22900,22950,22950,22900,226
20230911,124800,1562605300,22950,22900,22950,22900,16
20230911,124700,1562238850,22900,22900,22900,22900,39
20230911,124600,1561345750,22900,23000,23000,22900,298
20230911,124500,1554504200,23000,23000,23000,23000,0
20230911,124400,1554504200,23000,23000,23050,23000,74
20230911,124300,1552802050,23000,23000,23050,23000,197
20230911,124200,1548268200,23050,23000,23050,23000,22
20230911,124100,1547762150,23000,22950,23000,22950,60
20230911,124000,1546382900,23000,22950,23000,22950,401
20230911,123900,1537161150,22950,22950,22950,22950,14
20230911,123800,1536839850,22950,22950,22950,22950,151
20230911,123700,1533374400,22900,22900,22900,22900,40
20230911,123600,1532458400,22900,22900,22900,22900,16
20230911,123500,1532092000,22950,22950,22950,22950,0
20230911,123400,1532092000,22950,22950,22950,22950,470
20230911,123300,1521305500,22950,22950,22950,22950,10
20230911,123200,1521076000,22900,22950,22950,22900,26
20230911,123100,1520480500,22950,22900,22950,22900,203
20230911,123000,1515826500,22950,22950,22950,22950,50
20230911,122900,1514679000,22950,22950,22950,22900,66
20230911,122800,1513165050,22900,22900,22950,22900,127
20230911,122700,1510256700,22900,22900,22900,22900,14
20230911,122600,1509936100,22900,22900,22900,22900,0
20230911,122500,1509936100,22900,22950,22950,22900,117
20230911,122400,1507254600,22900,22900,22900,22900,16
20230911,122300,1506888200,22900,22900,22900,22900,0
20230911,122200,1506888200,22900,22900,22900,22900,40
20230911,122100,1505972200,22950,22950,22950,22950,263
20230911,122000,1499936350,22900,22950,22950,22900,20
20230911,121900,1499478300,22900,22900,22900,22900,45
20230911,121800,1498447800,22900,22900,22900,22900,230
20230911,121700,1493180800,22900,22950,22950,22900,857
20230911,121600,1473555450,22950,22900,22950,22900,213
20230911,121500,1468677300,22900,22900,22900,22900,115
20230911,121400,1466043800,22900,22900,22900,22900,50
20230911,121300,1464898800,22900,22900,22900,22900,26
20230911,121200,1464303400,22900,22950,22950,22900,248
20230911,121100,1458622450,22950,22900,22950,22900,34
20230911,121000,1457843400,22900,22900,22950,22900,25
20230911,120900,1457270400,22900,22900,22900,22900,0
20230911,120800,1457270400,22900,22900,22900,22900,61
20230911,120700,1455873500,22900,22900,22900,22900,15
20230911,120600,1455530000,22900,22900,22900,22900,2
20230911,120500,1455484200,22900,22900,22900,22900,96
20230911,120400,1453285800,22950,22950,22950,22900,108
20230911,120300,1450812200,22900,22900,22900,22900,14
20230911,120200,1450491600,22900,22900,22900,22900,51
20230911,120100,1449323700,22950,22950,22950,22950,0
20230911,120000,1449323700,22950,22950,22950,22900,52
20230911,115900,1448131550,22950,22900,22950,22900,78
20230911,115800,1446344850,22900,22950,22950,22900,16
20230911,115700,1445978400,22900,22900,22900,22900,0
20230911,115600,1445978400,22900,22900,22950,22900,288
20230911,115500,1439383100,22900,22900,22950,22900,27
20230911,115400,1438764300,22900,22900,22900,22900,22
20230911,115300,1438260500,22900,22900,22900,22900,75
20230911,115200,1436543000,22950,22900,22950,22900,51
20230911,115100,1435372650,22900,22950,22950,22900,91
20230911,115000,1433284900,22950,22900,22950,22900,26
20230911,114900,1432688950,22950,22950,22950,22950,2
20230911,114800,1432643050,22900,22900,22900,22900,17
20230911,114700,1432253750,22900,22900,22900,22900,55
20230911,114600,1430994250,22900,22950,22950,22900,24
20230911,114500,1430444150,22900,22950,22950,22900,26
20230911,114400,1429847500,22900,22950,22950,22900,17
20230911,114300,1429458150,22900,22950,22950,22900,20
20230911,114200,1428999900,22950,22950,22950,22950,4
20230911,114100,1428908100,22900,22950,22950,22900,67
20230911,114000,1427373750,22950,22900,22950,22900,111
20230911,113900,1424831300,22900,22900,22900,22900,84
20230911,113800,1422907700,22900,22900,22900,22900,15
20230911,113700,1422564200,22950,22950,22950,22950,103
20230911,113600,1420200350,22950,22950,23000,22950,75
20230911,113500,1418478950,23000,23000,23000,23000,34
20230911,113400,1417696950,22950,22950,22950,22950,16
20230911,113300,1417329750,23000,22950,23000,22950,42
20230911,113200,1416365000,22950,22950,22950,22950,15
20230911,113100,1416020750,22950,22950,22950,22950,15
20230911,113000,1415676500,22950,23000,23000,22950,114
20230911,112900,1413054550,22950,22950,22950,22950,14
20230911,112800,1412733250,22950,22950,22950,22950,332
20230911,112700,1405113850,22950,22950,22950,22900,373
20230911,112600,1396554250,22950,22900,22950,22900,18
20230911,112500,1396141900,22900,22900,22900,22900,0
20230911,112400,1396141900,22900,22900,22900,22900,120
20230911,112300,1393393900,22950,22950,22950,22950,2
20230911,112200,1393348000,22900,22900,22900,22900,14
20230911,112100,1393027400,22900,22900,22900,22900,60
20230911,112000,1391653400,22900,22900,22900,22900,15
20230911,111900,1391309900,22900,22900,22900,22900,16
20230911,111800,1390943500,22900,22900,22900,22900,598
20230911,111700,1377249300,22850,22850,22850,22850,114
20230911,111600,1374644400,22850,22850,22850,22850,1
20230911,111500,1374621550,22850,22900,22900,22850,25
20230911,111400,1374049800,22850,22850,22850,22850,162
20230911,111300,1370348100,22900,22900,22900,22900,271
20230911,111200,1364142200,22900,22900,22900,22900,98
20230911,111100,1361898000,22900,22900,22900,22900,0
20230911,111000,1361898000,22900,22900,22900,22900,14
20230911,110900,1361577400,22900,22900,22900,22900,147
20230911,110800,1358211100,22900,22950,22950,22900,547
20230911,110700,1345684350,22950,22900,22950,22900,16
20230911,110600,1345317900,22900,22900,22900,22900,25
20230911,110500,1344745400,22900,22900,22900,22900,70
20230911,110400,1343142400,22900,22900,22900,22900,105
20230911,110300,1340737900,22900,22950,22950,22900,74
20230911,110200,1339040350,22900,22900,22900,22900,60
20230911,110100,1337666350,22950,22950,22950,22950,27
20230911,110000,1337046700,22950,22900,22950,22900,1262
20230911,105900,1308131600,22900,22900,22900,22900,301
20230911,105800,1301238700,22900,22950,22950,22900,64
20230911,105700,1299770600,22950,22900,22950,22900,20
20230911,105600,1299312350,22900,22900,22900,22900,263
20230911,105500,1293289650,22900,22950,22950,22900,579
20230911,105400,1280019150,22950,22950,22950,22950,20
20230911,105300,1279560150,22950,23000,23000,22950,560
20230911,105200,1266701100,23000,23000,23000,23000,96
20230911,105100,1264493100,23000,23000,23000,23000,491
20230911,105000,1253200100,23000,22950,23000,22950,32
20230911,104900,1252465450,22950,23000,23000,22950,209
20230911,104800,1247666000,23000,23000,23000,23000,14
20230911,104700,1247344000,23000,23050,23050,23000,34
20230911,104600,1246561000,23000,23000,23000,23000,51
20230911,104500,1245388000,23000,22900,23000,22900,595
20230911,104400,1231712200,22900,22900,22900,22900,110
20230911,104300,1229193200,22900,22900,22900,22900,435
20230911,104200,1219231700,22950,22950,22950,22950,368
20230911,104100,1210786100,22900,22900,22900,22900,14
20230911,104000,1210465500,22900,22900,22900,22900,1162
20230911,103900,1183855700,22900,22900,22900,22900,172
20230911,103800,1179916900,22900,22900,22900,22850,344
20230911,103700,1172042750,22900,23000,23000,22900,1668
20230911,103600,1133728250,23000,23050,23050,23000,2444
20230911,103500,1077394750,23100,23050,23100,23050,32
20230911,103400,1076656800,23050,23100,23100,23050,27
20230911,103300,1076033850,23100,23050,23100,23050,17
20230911,103200,1075641900,23100,23100,23100,23100,2
20230911,103100,1075595700,23100,23100,23100,23050,25
20230911,103000,1075018950,23050,23050,23050,23050,0
20230911,102900,1075018950,23050,23050,23050,23050,14
20230911,102800,1074696250,23100,23100,23100,23100,11
20230911,102700,1074442150,23050,23050,23050,23050,15
20230911,102600,1074096400,23100,23050,23100,23050,45
20230911,102500,1073058900,23100,23100,23100,23100,2
20230911,102400,1073012700,23050,23050,23050,23050,324
20230911,102300,1065544500,23050,23050,23050,23050,895
20230911,102200,1044914750,23050,23100,23100,23050,32
20230911,102100,1044176300,23100,23050,23100,23050,135
20230911,102000,1041058550,23100,23100,23100,23100,350
20230911,101900,1032973550,23100,23100,23100,23100,105
20230911,101800,1030548050,23100,23100,23100,23100,268
20230911,101700,1024357250,23100,23150,23150,23100,510
20230911,101600,1012565700,23200,23200,23200,23200,1
20230911,101500,1012542500,23150,23150,23150,23150,537
20230911,101400,1000110950,23150,23100,23150,23100,89
20230911,101300,998052100,23150,23150,23150,23150,3
20230911,101200,997982650,23100,23150,23150,23100,44
20230911,101100,996965750,23100,23100,23100,23100,148
20230911,101000,993546950,23100,23150,23150,23100,707
20230911,100900,977189750,23150,23100,23150,23100,82
20230911,100800,975294200,23150,23150,23150,23150,0
20230911,100700,975294200,23150,23150,23150,23100,59
20230911,100600,973929050,23150,23150,23150,23150,2
20230911,100500,973882750,23150,23150,23150,23100,92
20230911,100400,971757450,23150,23100,23150,23100,54
20230911,100300,970508100,23150,23150,23150,23150,84
20230911,100200,968563500,23150,23150,23150,23100,864
20230911,100100,948600650,23150,23150,23150,23150,98
20230911,100000,946331950,23100,23150,23150,23100,566
20230911,095900,933243500,23150,23150,23200,23150,319
20230911,095800,925856100,23150,23200,23200,23150,26
20230911,095700,925253650,23150,23200,23200,23150,457
20230911,095600,914655300,23250,23200,23250,23200,173
20230911,095500,910641200,23200,23150,23200,23150,30
20230911,095400,909946200,23200,23200,23200,23150,104
20230911,095300,907536400,23150,23150,23150,23150,17
20230911,095200,907142850,23150,23100,23150,23050,1303
20230911,095100,877083950,23100,23200,23200,23100,865
20230911,095000,857042900,23200,23300,23300,23200,1304
20230911,094900,826725000,23300,23300,23300,23300,82
20230911,094800,824814400,23250,23300,23300,23250,179
20230911,094700,820645650,23300,23300,23300,23300,10
20230911,094600,820412650,23250,23300,23300,23250,16
20230911,094500,820040600,23300,23300,23300,23300,161
20230911,094400,816289300,23350,23300,23350,23300,220
20230911,094300,811162800,23300,23350,23350,23300,76
20230911,094200,809389400,23350,23350,23350,23300,4
20230911,094100,809296100,23300,23300,23350,23300,26
20230911,094000,808690250,23300,23300,23300,23250,427
20230911,093900,798742850,23300,23400,23400,23250,1566
20230911,093800,762241000,23400,23400,23400,23350,35
20230911,093700,761423600,23350,23350,23350,23350,53
20230911,093600,760186050,23400,23450,23450,23400,615
20230911,093500,745774050,23400,23450,23450,23400,602
20230911,093400,731662150,23450,23450,23500,23450,208
20230911,093300,726783900,23450,23500,23500,23450,412
20230911,093200,717122100,23500,23500,23500,23450,304
20230911,093100,709991500,23500,23500,23500,23450,86
20230911,093000,707971200,23500,23550,23550,23450,218
20230911,092900,702846750,23550,23550,23550,23500,292
20230911,092800,695970900,23550,23550,23550,23550,490
20230911,092700,684431400,23600,23550,23600,23550,981
20230911,092600,661306850,23500,23450,23500,23450,229
20230911,092500,655926050,23450,23500,23500,23450,702
20230911,092400,639454350,23500,23550,23550,23500,1002
20230911,092300,615885950,23550,23450,23550,23400,2349
20230911,092200,560721550,23450,23300,23450,23300,1446
20230911,092100,526877500,23250,23250,23300,23200,311
20230911,092000,519642500,23250,23250,23300,23200,580
20230911,091900,506165950,23250,23350,23350,23200,510
20230911,091800,494308000,23300,23350,23350,23300,108
20230911,091700,491790500,23250,23250,23300,23250,335
20230911,091600,483994100,23250,23300,23300,23250,190
20230911,091500,479575250,23300,23350,23350,23250,1473
20230911,091400,445251900,23350,23300,23350,23300,214
20230911,091300,440256200,23350,23300,23350,23300,719
20230911,091200,423501050,23300,23350,23350,23300,386
20230911,091100,414500700,23350,23400,23400,23350,596
20230911,091000,400575250,23400,23450,23450,23400,399
20230911,090900,391231450,23450,23450,23450,23450,124
20230911,090800,388323650,23400,23450,23450,23400,548
20230911,090700,375475550,23450,23450,23450,23400,592
20230911,090600,361598200,23500,23550,23550,23500,154
20230911,090500,357974450,23550,23500,23550,23500,1655
20230911,090400,319069350,23500,23500,23500,23500,344
20230911,090300,310985350,23500,23600,23650,23500,3270
20230911,090200,233879000,23650,23550,23700,23500,3495
20230911,090100,151258800,23550,23500,23600,23400,2554
20230911,090000,91191800,23500,23300,23500,23250,3904