KissMeData/285490/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,203500,1258015300,28700,28700,28700,28700,1835
20230907,203400,1258015300,28700,28700,28700,28700,0
20230907,203300,1258015300,28700,28700,28700,28700,0
20230907,203200,1258015300,28700,28700,28700,28700,0
20230907,203100,1258015300,28700,28700,28700,28700,0
20230907,203000,1258015300,28700,28700,28700,28700,0
20230907,202900,1258015300,28700,28700,28700,28700,0
20230907,202800,1258015300,28700,28700,28700,28700,0
20230907,202700,1258015300,28700,28700,28700,28700,0
20230907,202600,1258015300,28700,28700,28700,28700,0
20230907,202500,1258015300,28700,28700,28700,28700,0
20230907,202400,1258015300,28700,28700,28700,28700,0
20230907,202300,1258015300,28700,28700,28700,28700,0
20230907,202200,1258015300,28700,28700,28700,28700,0
20230907,202100,1258015300,28700,28700,28700,28700,0
20230907,202000,1258015300,28700,28700,28700,28700,0
20230907,201900,1258015300,28700,28700,28700,28700,0
20230907,201800,1258015300,28700,28700,28700,28700,0
20230907,201700,1258015300,28700,28700,28700,28700,0
20230907,201600,1258015300,28700,28700,28700,28700,0
20230907,201500,1258015300,28700,28700,28700,28700,0
20230907,201400,1258015300,28700,28700,28700,28700,0
20230907,201300,1258015300,28700,28700,28700,28700,0
20230907,201200,1258015300,28700,28700,28700,28700,0
20230907,201100,1258015300,28700,28700,28700,28700,0
20230907,201000,1258015300,28700,28700,28700,28700,0
20230907,200900,1258015300,28700,28700,28700,28700,0
20230907,200800,1258015300,28700,28700,28700,28700,0
20230907,200700,1258015300,28700,28700,28700,28700,0
20230907,200600,1258015300,28700,28700,28700,28700,0
20230907,200500,1258015300,28700,28700,28700,28700,1835
20230907,200400,1258015300,28700,28700,28700,28700,0
20230907,200300,1258015300,28700,28700,28700,28700,0
20230907,200200,1258015300,28700,28700,28700,28700,0
20230907,200100,1258015300,28700,28700,28700,28700,0
20230907,200000,1258015300,28700,28700,28700,28700,0
20230907,195900,1258015300,28700,28700,28700,28700,0
20230907,195800,1258015300,28700,28700,28700,28700,0
20230907,195700,1258015300,28700,28700,28700,28700,0
20230907,195600,1258015300,28700,28700,28700,28700,0
20230907,195500,1258015300,28700,28700,28700,28700,0
20230907,195400,1258015300,28700,28700,28700,28700,0
20230907,195300,1258015300,28700,28700,28700,28700,0
20230907,195200,1258015300,28700,28700,28700,28700,0
20230907,195100,1258015300,28700,28700,28700,28700,0
20230907,195000,1258015300,28700,28700,28700,28700,0
20230907,194900,1258015300,28700,28700,28700,28700,0
20230907,194800,1258015300,28700,28700,28700,28700,0
20230907,194700,1258015300,28700,28700,28700,28700,0
20230907,194600,1258015300,28700,28700,28700,28700,0
20230907,194500,1258015300,28700,28700,28700,28700,0
20230907,194400,1258015300,28700,28700,28700,28700,0
20230907,194300,1258015300,28700,28700,28700,28700,0
20230907,194200,1258015300,28700,28700,28700,28700,0
20230907,194100,1258015300,28700,28700,28700,28700,0
20230907,194000,1258015300,28700,28700,28700,28700,0
20230907,193900,1258015300,28700,28700,28700,28700,0
20230907,193800,1258015300,28700,28700,28700,28700,0
20230907,193700,1258015300,28700,28700,28700,28700,0
20230907,193600,1258015300,28700,28700,28700,28700,0
20230907,193500,1258015300,28700,28700,28700,28700,1835
20230907,193400,1258015300,28700,28700,28700,28700,0
20230907,193300,1258015300,28700,28700,28700,28700,0
20230907,193200,1258015300,28700,28700,28700,28700,0
20230907,193100,1258015300,28700,28700,28700,28700,0
20230907,193000,1258015300,28700,28700,28700,28700,0
20230907,192900,1258015300,28700,28700,28700,28700,0
20230907,192800,1258015300,28700,28700,28700,28700,0
20230907,192700,1258015300,28700,28700,28700,28700,0
20230907,192600,1258015300,28700,28700,28700,28700,0
20230907,192500,1258015300,28700,28700,28700,28700,0
20230907,192400,1258015300,28700,28700,28700,28700,0
20230907,192300,1258015300,28700,28700,28700,28700,0
20230907,192200,1258015300,28700,28700,28700,28700,0
20230907,192100,1258015300,28700,28700,28700,28700,0
20230907,192000,1258015300,28700,28700,28700,28700,0
20230907,191900,1258015300,28700,28700,28700,28700,0
20230907,191800,1258015300,28700,28700,28700,28700,0
20230907,191700,1258015300,28700,28700,28700,28700,0
20230907,191600,1258015300,28700,28700,28700,28700,0
20230907,191500,1258015300,28700,28700,28700,28700,0
20230907,191400,1258015300,28700,28700,28700,28700,0
20230907,191300,1258015300,28700,28700,28700,28700,0
20230907,191200,1258015300,28700,28700,28700,28700,0
20230907,191100,1258015300,28700,28700,28700,28700,0
20230907,191000,1258015300,28700,28700,28700,28700,0
20230907,190900,1258015300,28700,28700,28700,28700,0
20230907,190800,1258015300,28700,28700,28700,28700,0
20230907,190700,1258015300,28700,28700,28700,28700,0
20230907,190600,1258015300,28700,28700,28700,28700,0
20230907,190500,1258015300,28700,28700,28700,28700,1835
20230907,190400,1258015300,28700,28700,28700,28700,0
20230907,190300,1258015300,28700,28700,28700,28700,0
20230907,190200,1258015300,28700,28700,28700,28700,0
20230907,190100,1258015300,28700,28700,28700,28700,0
20230907,190000,1258015300,28700,28700,28700,28700,0
20230907,185900,1258015300,28700,28700,28700,28700,0
20230907,185800,1258015300,28700,28700,28700,28700,0
20230907,185700,1258015300,28700,28700,28700,28700,0
20230907,185600,1258015300,28700,28700,28700,28700,0
20230907,185500,1258015300,28700,28700,28700,28700,0
20230907,185400,1258015300,28700,28700,28700,28700,0
20230907,185300,1258015300,28700,28700,28700,28700,0
20230907,185200,1258015300,28700,28700,28700,28700,0
20230907,185100,1258015300,28700,28700,28700,28700,0
20230907,185000,1258015300,28700,28700,28700,28700,0
20230907,184900,1258015300,28700,28700,28700,28700,0
20230907,184800,1258015300,28700,28700,28700,28700,0
20230907,184700,1258015300,28700,28700,28700,28700,0
20230907,184600,1258015300,28700,28700,28700,28700,0
20230907,184500,1258015300,28700,28700,28700,28700,0
20230907,184400,1258015300,28700,28700,28700,28700,0
20230907,184300,1258015300,28700,28700,28700,28700,0
20230907,184200,1258015300,28700,28700,28700,28700,0
20230907,184100,1258015300,28700,28700,28700,28700,0
20230907,184000,1258015300,28700,28700,28700,28700,0
20230907,183900,1258015300,28700,28700,28700,28700,0
20230907,183800,1258015300,28700,28700,28700,28700,0
20230907,183700,1258015300,28700,28700,28700,28700,0
20230907,183600,1258015300,28700,28700,28700,28700,0
20230907,183500,1258015300,28700,28700,28700,28700,1835
20230907,183400,1258015300,28700,28700,28700,28700,0
20230907,183300,1258015300,28700,28700,28700,28700,0
20230907,183200,1258015300,28700,28700,28700,28700,0
20230907,183100,1258015300,28700,28700,28700,28700,0
20230907,183000,1258015300,28700,28700,28700,28700,0
20230907,182900,1258015300,28700,28700,28700,28700,0
20230907,182800,1258015300,28700,28700,28700,28700,0
20230907,182700,1258015300,28700,28700,28700,28700,0
20230907,182600,1258015300,28700,28700,28700,28700,0
20230907,182500,1258015300,28700,28700,28700,28700,0
20230907,182400,1258015300,28700,28700,28700,28700,0
20230907,182300,1258015300,28700,28700,28700,28700,0
20230907,182200,1258015300,28700,28700,28700,28700,0
20230907,182100,1258015300,28700,28700,28700,28700,0
20230907,182000,1258015300,28700,28700,28700,28700,0
20230907,181900,1258015300,28700,28700,28700,28700,0
20230907,181800,1258015300,28700,28700,28700,28700,0
20230907,181700,1258015300,28700,28700,28700,28700,0
20230907,181600,1258015300,28700,28700,28700,28700,0
20230907,181500,1258015300,28700,28700,28700,28700,0
20230907,181400,1258015300,28700,28700,28700,28700,0
20230907,181300,1258015300,28700,28700,28700,28700,0
20230907,181200,1258015300,28700,28700,28700,28700,0
20230907,181100,1258015300,28700,28700,28700,28700,0
20230907,181000,1258015300,28700,28700,28700,28700,0
20230907,180900,1258015300,28700,28700,28700,28700,0
20230907,180800,1258015300,28700,28700,28700,28700,0
20230907,180700,1258015300,28700,28700,28700,28700,0
20230907,180600,1258015300,28700,28700,28700,28700,0
20230907,180500,1258015300,28700,28700,28700,28700,1835
20230907,180400,1258015300,28700,28700,28700,28700,0
20230907,180300,1258015300,28700,28700,28700,28700,0
20230907,180200,1258015300,28700,28700,28700,28700,0
20230907,180100,1258015300,28700,28700,28700,28700,0
20230907,180000,1258015300,28700,28700,28700,28700,0
20230907,175900,1258015300,28700,28700,28700,28700,0
20230907,175800,1258015300,28700,28700,28700,28700,0
20230907,175700,1258015300,28700,28700,28700,28700,0
20230907,175600,1258015300,28700,28700,28700,28700,0
20230907,175500,1258015300,28700,28700,28700,28700,0
20230907,175400,1258015300,28700,28700,28700,28700,0
20230907,175300,1258015300,28700,28700,28700,28700,0
20230907,175200,1258015300,28700,28700,28700,28700,0
20230907,175100,1258015300,28700,28700,28700,28700,0
20230907,175000,1258015300,28700,28700,28700,28700,0
20230907,174900,1258015300,28700,28700,28700,28700,0
20230907,174800,1258015300,28700,28700,28700,28700,0
20230907,174700,1258015300,28700,28700,28700,28700,0
20230907,174600,1258015300,28700,28700,28700,28700,0
20230907,174500,1258015300,28700,28700,28700,28700,0
20230907,174400,1258015300,28700,28700,28700,28700,0
20230907,174300,1258015300,28700,28700,28700,28700,0
20230907,174200,1258015300,28700,28700,28700,28700,0
20230907,174100,1258015300,28700,28700,28700,28700,0
20230907,174000,1258015300,28700,28700,28700,28700,0
20230907,173900,1258015300,28700,28700,28700,28700,0
20230907,173800,1258015300,28700,28700,28700,28700,0
20230907,173700,1258015300,28700,28700,28700,28700,0
20230907,173600,1258015300,28700,28700,28700,28700,0
20230907,173500,1258015300,28700,28700,28700,28700,1835
20230907,173400,1258015300,28700,28700,28700,28700,0
20230907,173300,1258015300,28700,28700,28700,28700,0
20230907,173200,1258015300,28700,28700,28700,28700,0
20230907,173100,1258015300,28700,28700,28700,28700,0
20230907,173000,1258015300,28700,28700,28700,28700,0
20230907,172900,1258015300,28700,28700,28700,28700,0
20230907,172800,1258015300,28700,28700,28700,28700,0
20230907,172700,1258015300,28700,28700,28700,28700,0
20230907,172600,1258015300,28700,28700,28700,28700,0
20230907,172500,1258015300,28700,28700,28700,28700,0
20230907,172400,1258015300,28700,28700,28700,28700,0
20230907,172300,1258015300,28700,28700,28700,28700,0
20230907,172200,1258015300,28700,28700,28700,28700,0
20230907,172100,1258015300,28700,28700,28700,28700,0
20230907,172000,1258015300,28700,28700,28700,28700,0
20230907,171900,1258015300,28700,28700,28700,28700,0
20230907,171800,1258015300,28700,28700,28700,28700,0
20230907,171700,1258015300,28700,28700,28700,28700,0
20230907,171600,1258015300,28700,28700,28700,28700,0
20230907,171500,1258015300,28700,28700,28700,28700,0
20230907,171400,1258015300,28700,28700,28700,28700,0
20230907,171300,1258015300,28700,28700,28700,28700,0
20230907,171200,1258015300,28700,28700,28700,28700,0
20230907,171100,1258015300,28700,28700,28700,28700,0
20230907,171000,1258015300,28700,28700,28700,28700,0
20230907,170900,1258015300,28700,28700,28700,28700,0
20230907,170800,1258015300,28700,28700,28700,28700,0
20230907,170700,1258015300,28700,28700,28700,28700,0
20230907,170600,1258015300,28700,28700,28700,28700,0
20230907,170500,1258015300,28700,28700,28700,28700,1835
20230907,170400,1258015300,28700,28700,28700,28700,0
20230907,170300,1258015300,28700,28700,28700,28700,0
20230907,170200,1258015300,28700,28700,28700,28700,0
20230907,170100,1258015300,28700,28700,28700,28700,0
20230907,170000,1258015300,28700,28700,28700,28700,0
20230907,165900,1258015300,28700,28700,28700,28700,0
20230907,165800,1258015300,28700,28700,28700,28700,0
20230907,165700,1258015300,28700,28700,28700,28700,0
20230907,165600,1258015300,28700,28700,28700,28700,0
20230907,165500,1258015300,28700,28700,28700,28700,0
20230907,165400,1258015300,28700,28700,28700,28700,0
20230907,165300,1258015300,28700,28700,28700,28700,0
20230907,165200,1258015300,28700,28700,28700,28700,0
20230907,165100,1258015300,28700,28700,28700,28700,0
20230907,165000,1258015300,28700,28700,28700,28700,0
20230907,164900,1258015300,28700,28700,28700,28700,0
20230907,164800,1258015300,28700,28700,28700,28700,0
20230907,164700,1258015300,28700,28700,28700,28700,0
20230907,164600,1258015300,28700,28700,28700,28700,0
20230907,164500,1258015300,28700,28700,28700,28700,0
20230907,164400,1258015300,28700,28700,28700,28700,0
20230907,164300,1258015300,28700,28700,28700,28700,0
20230907,164200,1258015300,28700,28700,28700,28700,0
20230907,164100,1258015300,28700,28700,28700,28700,0
20230907,164000,1258015300,28700,28700,28700,28700,0
20230907,163900,1258015300,28700,28700,28700,28700,0
20230907,163800,1258015300,28700,28700,28700,28700,0
20230907,163700,1258015300,28700,28700,28700,28700,0
20230907,163600,1258015300,28700,28700,28700,28700,0
20230907,163500,1258015300,28700,28700,28700,28700,1835
20230907,163400,1258015300,28700,28700,28700,28700,0
20230907,163300,1258015300,28700,28700,28700,28700,0
20230907,163200,1258015300,28700,28700,28700,28700,0
20230907,163100,1258015300,28700,28700,28700,28700,0
20230907,163000,1258015300,28700,28700,28700,28700,0
20230907,162900,1258015300,28700,28700,28700,28700,0
20230907,162800,1258015300,28700,28700,28700,28700,0
20230907,162700,1258015300,28700,28700,28700,28700,0
20230907,162600,1258015300,28700,28700,28700,28700,0
20230907,162500,1258015300,28700,28700,28700,28700,0
20230907,162400,1258015300,28700,28700,28700,28700,0
20230907,162300,1258015300,28700,28700,28700,28700,0
20230907,162200,1258015300,28700,28700,28700,28700,0
20230907,162100,1258015300,28700,28700,28700,28700,0
20230907,162000,1258015300,28700,28700,28700,28700,0
20230907,161900,1258015300,28700,28700,28700,28700,0
20230907,161800,1258015300,28700,28700,28700,28700,0
20230907,161700,1258015300,28700,28700,28700,28700,0
20230907,161600,1258015300,28700,28700,28700,28700,0
20230907,161500,1258015300,28700,28700,28700,28700,0
20230907,161400,1258015300,28700,28700,28700,28700,0
20230907,161300,1258015300,28700,28700,28700,28700,0
20230907,161200,1258015300,28700,28700,28700,28700,0
20230907,161100,1258015300,28700,28700,28700,28700,0
20230907,161000,1258015300,28700,28700,28700,28700,0
20230907,160900,1258015300,28700,28700,28700,28700,0
20230907,160800,1258015300,28700,28700,28700,28700,0
20230907,160700,1258015300,28700,28700,28700,28700,0
20230907,160600,1258015300,28700,28700,28700,28700,0
20230907,160500,1258015300,28700,28700,28700,28700,1835
20230907,160400,1258015300,28700,28700,28700,28700,0
20230907,160300,1258015300,28700,28700,28700,28700,0
20230907,160200,1258015300,28700,28700,28700,28700,0
20230907,160100,1258015300,28700,28700,28700,28700,0
20230907,160000,1258015300,28700,28700,28700,28700,0
20230907,155900,1258015300,28700,28700,28700,28700,0
20230907,155800,1258015300,28700,28700,28700,28700,0
20230907,155700,1258015300,28700,28700,28700,28700,0
20230907,155600,1258015300,28700,28700,28700,28700,0
20230907,155500,1258015300,28700,28700,28700,28700,0
20230907,155400,1258015300,28700,28700,28700,28700,0
20230907,155300,1258015300,28700,28700,28700,28700,0
20230907,155200,1258015300,28700,28700,28700,28700,0
20230907,155100,1258015300,28700,28700,28700,28700,0
20230907,155000,1258015300,28700,28700,28700,28700,0
20230907,154900,1258015300,28700,28700,28700,28700,0
20230907,154800,1258015300,28700,28700,28700,28700,0
20230907,154700,1258015300,28700,28700,28700,28700,0
20230907,154600,1258015300,28700,28700,28700,28700,0
20230907,154500,1258015300,28700,28700,28700,28700,0
20230907,154400,1258015300,28700,28700,28700,28700,0
20230907,154300,1258015300,28700,28700,28700,28700,0
20230907,154200,1258015300,28700,28700,28700,28700,0
20230907,154100,1258015300,28700,28700,28700,28700,0
20230907,154000,1258015300,28700,28700,28700,28700,0
20230907,153900,1258015300,28700,28700,28700,28700,0
20230907,153800,1258015300,28700,28700,28700,28700,0
20230907,153700,1258015300,28700,28700,28700,28700,0
20230907,153600,1258015300,28700,28700,28700,28700,0
20230907,153500,1258015300,28700,28700,28700,28700,1835
20230907,153400,1258015300,28700,28700,28700,28700,0
20230907,153300,1258015300,28700,28700,28700,28700,0
20230907,153200,1258015300,28700,28700,28700,28700,0
20230907,153100,1258015300,28700,28700,28700,28700,0
20230907,153000,1258015300,28700,28700,28700,28700,1835
20230907,152900,1205350800,28750,28750,28750,28750,0
20230907,152800,1205350800,28750,28750,28750,28750,0
20230907,152700,1205350800,28750,28750,28750,28750,0
20230907,152600,1205350800,28750,28750,28750,28750,0
20230907,152500,1205350800,28750,28750,28750,28750,0
20230907,152400,1205350800,28750,28750,28750,28750,0
20230907,152300,1205350800,28750,28750,28750,28750,0
20230907,152200,1205350800,28750,28750,28750,28750,0
20230907,152100,1205350800,28750,28750,28750,28750,0
20230907,152000,1205350800,28750,28750,28750,28750,0
20230907,151900,1205350800,28750,28950,28950,28750,144
20230907,151800,1201204600,28950,28900,28950,28900,90
20230907,151700,1198600200,28800,28900,28900,28800,63
20230907,151600,1196781300,28900,28950,28950,28900,142
20230907,151500,1192676450,28950,28900,28950,28900,487
20230907,151400,1178591950,28900,28900,28900,28850,151
20230907,151300,1174233050,28900,28900,28900,28850,333
20230907,151200,1164617850,28900,28900,28900,28900,119
20230907,151100,1161178750,28900,28850,28900,28850,226
20230907,151000,1154654350,28850,28800,28850,28800,536
20230907,150900,1139208750,28800,28800,28800,28750,279
20230907,150800,1131178550,28750,28750,28750,28700,178
20230907,150700,1126061150,28750,28700,28750,28700,279
20230907,150600,1118049800,28750,28750,28800,28750,524
20230907,150500,1102984750,28750,28750,28750,28750,20
20230907,150400,1102409750,28750,28750,28750,28750,200
20230907,150300,1096659750,28750,28750,28750,28750,110
20230907,150200,1093497250,28750,28750,28750,28750,11
20230907,150100,1093181000,28800,28800,28800,28800,30
20230907,150000,1092317000,28800,28750,28800,28750,122
20230907,145900,1088809400,28800,28750,28800,28750,40
20230907,145800,1087657900,28750,28700,28750,28700,1217
20230907,145700,1052727750,28750,28800,28800,28750,460
20230907,145600,1039502500,28800,28750,28800,28750,457
20230907,145500,1026363700,28700,28750,28750,28700,15
20230907,145400,1025932950,28750,28750,28750,28750,122
20230907,145300,1022425450,28750,28750,28750,28750,54
20230907,145200,1020872950,28750,28750,28800,28750,74
20230907,145100,1018744950,28750,28800,28800,28750,46
20230907,145000,1017421400,28800,28800,28800,28800,115
20230907,144900,1014109400,28750,28750,28750,28750,196
20230907,144800,1008474400,28700,28750,28750,28700,96
20230907,144700,1005716550,28750,28700,28750,28700,683
20230907,144600,986080450,28750,28800,28800,28750,1548
20230907,144500,941567400,28800,28800,28800,28800,146
20230907,144400,937362600,28850,28850,28850,28850,0
20230907,144300,937362600,28850,28850,28850,28850,0
20230907,144200,937362600,28850,28850,28850,28850,0
20230907,144100,937362600,28850,28800,28850,28800,121
20230907,144000,933877750,28800,28800,28800,28800,124
20230907,143900,930306550,28800,28800,28800,28750,166
20230907,143800,925526750,28800,28800,28800,28800,0
20230907,143700,925526750,28800,28800,28800,28800,1078
20230907,143600,894480350,28800,28800,28800,28800,0
20230907,143500,894480350,28800,28800,28800,28800,1
20230907,143400,894451550,28850,28850,28850,28850,0
20230907,143300,894451550,28850,28850,28850,28850,824
20230907,143200,870679150,28900,28900,28900,28900,0
20230907,143100,870679150,28900,28900,28900,28900,0
20230907,143000,870679150,28900,28900,28900,28900,220
20230907,142900,864321150,28900,28900,28900,28900,0
20230907,142800,864321150,28900,28900,28900,28900,0
20230907,142700,864321150,28900,28900,28900,28900,0
20230907,142600,864321150,28900,28900,28900,28900,1
20230907,142500,864292250,28850,28850,28850,28850,105
20230907,142400,861263000,28850,28850,28850,28850,0
20230907,142300,861263000,28850,28850,28850,28850,0
20230907,142200,861263000,28850,28850,28850,28850,706
20230907,142100,840894900,28900,28900,28900,28900,3
20230907,142000,840808200,28900,28900,28900,28900,0
20230907,141900,840808200,28900,28900,28900,28900,0
20230907,141800,840808200,28900,28850,28900,28850,24
20230907,141700,840114850,28850,28850,28850,28850,10
20230907,141600,839826350,28850,28850,28850,28850,0
20230907,141500,839826350,28850,28850,28850,28850,100
20230907,141400,836941350,28850,28900,28900,28850,3
20230907,141300,836854750,28850,28850,28850,28850,10
20230907,141200,836566250,28850,28850,28850,28850,0
20230907,141100,836566250,28850,28850,28850,28850,0
20230907,141000,836566250,28850,28900,28900,28850,514
20230907,140900,821712300,28900,28850,28900,28850,250
20230907,140800,814494800,28850,28850,28850,28850,0
20230907,140700,814494800,28850,28850,28900,28850,401
20230907,140600,802925900,28900,28900,28900,28900,10
20230907,140500,802636900,28900,28900,28900,28900,182
20230907,140400,797377100,28900,28900,28900,28900,0
20230907,140300,797377100,28900,28900,28900,28900,3
20230907,140200,797290400,28900,28900,28900,28900,100
20230907,140100,794400400,28950,28900,28950,28900,57
20230907,140000,792753050,28900,28900,28900,28850,568
20230907,135900,776338650,28850,28850,28850,28850,60
20230907,135800,774607650,28900,28900,28900,28900,0
20230907,135700,774607650,28900,28900,28900,28900,45
20230907,135600,773307150,28900,28850,28900,28850,11
20230907,135500,772989750,28900,28900,28900,28900,102
20230907,135400,770041950,28900,28900,28900,28900,0
20230907,135300,770041950,28900,28850,28900,28850,6
20230907,135200,769868800,28850,28850,28850,28850,10
20230907,135100,769580300,28900,28900,28900,28900,0
20230907,135000,769580300,28900,28900,28900,28900,3
20230907,134900,769493600,28850,28850,28850,28850,10
20230907,134800,769205100,28900,28900,28900,28900,3
20230907,134700,769118400,28900,28900,28900,28900,301
20230907,134600,760419500,28900,28900,28900,28900,16
20230907,134500,759957100,28950,28950,28950,28950,0
20230907,134400,759957100,28950,28950,28950,28950,1
20230907,134300,759928150,28850,28900,28900,28850,16
20230907,134200,759466300,28950,28950,28950,28950,20
20230907,134100,758887300,28950,28950,28950,28950,0
20230907,134000,758887300,28950,28950,28950,28950,0
20230907,133900,758887300,28950,28950,28950,28950,0
20230907,133800,758887300,28950,28850,28950,28850,43
20230907,133700,757643450,28950,28900,28950,28900,3
20230907,133600,757556700,28900,28950,28950,28900,370
20230907,133500,746853700,28950,28850,28950,28850,21
20230907,133400,746247750,28850,28900,28950,28850,835
20230907,133300,722121900,28900,28900,28950,28900,90
20230907,133200,719520850,28950,28950,28950,28950,25
20230907,133100,718797100,28900,28900,28900,28900,173
20230907,133000,713797400,28900,28950,28950,28900,663
20230907,132900,694606650,29000,28950,29000,28950,101
20230907,132800,691682650,29000,28950,29000,28950,6
20230907,132700,691508900,29050,29050,29050,29050,0
20230907,132600,691508900,29050,29050,29050,29050,0
20230907,132500,691508900,29050,29050,29050,29050,1
20230907,132400,691479850,28950,28950,28950,28950,10
20230907,132300,691190350,29050,29050,29050,29050,0
20230907,132200,691190350,29050,29050,29050,29050,1
20230907,132100,691161300,29000,29000,29000,29000,127
20230907,132000,687478300,29050,29050,29050,29050,1
20230907,131900,687449250,29000,29050,29050,29000,63
20230907,131800,685622150,29050,29050,29050,29050,0
20230907,131700,685622150,29050,29050,29050,29050,501
20230907,131600,671068100,29000,29000,29000,29000,115
20230907,131500,667733100,29000,28950,29000,28950,11
20230907,131400,667414600,29050,29050,29050,29050,0
20230907,131300,667414600,29050,29000,29050,28950,101
20230907,131200,664487900,29050,29050,29050,29050,0
20230907,131100,664487900,29050,29050,29050,29050,0
20230907,131000,664487900,29050,29050,29050,29050,0
20230907,130900,664487900,29050,29050,29050,29050,1
20230907,130800,664458850,28950,28950,28950,28950,62
20230907,130700,662663950,29050,29050,29050,29050,0
20230907,130600,662663950,29050,29000,29050,29000,48
20230907,130500,661271900,29100,29100,29100,29050,35
20230907,130400,660254700,29000,29100,29100,29000,2
20230907,130300,660196600,29050,28950,29050,28950,249
20230907,130200,652969050,28950,28950,28950,28950,15
20230907,130100,652534800,28950,28950,28950,28950,0
20230907,130000,652534800,28950,28950,28950,28950,1
20230907,125900,652505850,28950,29000,29000,28950,12
20230907,125800,652158350,28950,28950,28950,28950,100
20230907,125700,649263350,29050,29050,29050,29050,9
20230907,125600,649001900,28950,28950,28950,28950,10
20230907,125500,648712400,29050,29050,29050,29050,0
20230907,125400,648712400,29050,29050,29050,29050,0
20230907,125300,648712400,29050,29050,29050,29050,10
20230907,125200,648421900,29050,29050,29050,29050,10
20230907,125100,648131400,29050,29050,29050,29050,0
20230907,125000,648131400,29050,29050,29050,29050,0
20230907,124900,648131400,29050,29050,29050,29050,0
20230907,124800,648131400,29050,29050,29050,29050,1
20230907,124700,648102350,29050,29050,29050,29050,0
20230907,124600,648102350,29050,29050,29050,29050,0
20230907,124500,648102350,29050,29000,29050,29000,36
20230907,124400,647058300,29000,29000,29000,29000,50
20230907,124300,645608300,29000,28950,29000,28950,102
20230907,124200,642650350,29000,29000,29000,29000,1
20230907,124100,642621350,28900,28900,28900,28900,30
20230907,124000,641754350,29000,28950,29000,28950,102
20230907,123900,638801400,29000,29000,29000,29000,5
20230907,123800,638656400,29000,28900,29000,28900,583
20230907,123700,621805750,28900,28900,28900,28900,1
20230907,123600,621776850,28850,28850,28850,28850,30
20230907,123500,620911350,28850,28900,28900,28850,11
20230907,123400,620593950,28900,28900,28900,28900,0
20230907,123300,620593950,28900,28900,28900,28900,1
20230907,123200,620565050,28800,28850,28850,28800,200
20230907,123100,614800200,28850,28900,28900,28850,12
20230907,123000,614453900,28900,28900,28900,28900,0
20230907,122900,614453900,28900,28900,28900,28900,11
20230907,122800,614136000,28900,28900,28900,28900,0
20230907,122700,614136000,28900,28900,28900,28900,0
20230907,122600,614136000,28900,28900,28900,28900,0
20230907,122500,614136000,28900,28900,28900,28900,40
20230907,122400,612980000,28900,28900,28900,28900,0
20230907,122300,612980000,28900,28900,28900,28900,0
20230907,122200,612980000,28900,28900,28900,28900,0
20230907,122100,612980000,28900,28900,28900,28900,1
20230907,122000,612951100,28950,28950,28950,28950,1
20230907,121900,612922150,28900,28900,28900,28900,0
20230907,121800,612922150,28900,28850,28900,28850,36
20230907,121700,611883500,28850,28850,28850,28850,20
20230907,121600,611306500,28850,28850,28850,28850,0
20230907,121500,611306500,28850,28850,28850,28850,0
20230907,121400,611306500,28850,28850,28850,28850,10
20230907,121300,611018000,28850,28850,28850,28850,85
20230907,121200,608565750,28850,28850,28850,28850,95
20230907,121100,605825000,28850,28850,28850,28850,66
20230907,121000,603920900,28800,28850,28850,28800,193
20230907,120900,598353350,28850,28850,28850,28800,4
20230907,120800,598238000,28850,28900,28900,28850,5465
20230907,120700,440324650,28950,28950,28950,28950,490
20230907,120600,426139150,29000,29000,29000,29000,0
20230907,120500,426139150,29000,29000,29000,29000,3
20230907,120400,426052150,28950,28950,28950,28950,0
20230907,120300,426052150,28950,28950,28950,28950,70
20230907,120200,424025650,28950,28950,28950,28950,0
20230907,120100,424025650,28950,28950,28950,28950,10
20230907,120000,423736150,28950,28950,28950,28950,10
20230907,115900,423446650,29050,29050,29050,29050,1
20230907,115800,423417600,29000,29000,29000,29000,0
20230907,115700,423417600,29000,29000,29000,29000,0
20230907,115600,423417600,29000,29000,29000,29000,20
20230907,115500,422837600,28950,28950,28950,28950,1
20230907,115400,422808650,29050,29050,29050,29050,3
20230907,115300,422721500,28950,28950,28950,28950,10
20230907,115200,422432000,29050,29050,29050,29050,0
20230907,115100,422432000,29050,29050,29050,29050,0
20230907,115000,422432000,29050,29050,29050,29050,0
20230907,114900,422432000,29050,29050,29050,29050,0
20230907,114800,422432000,29050,29050,29050,29050,0
20230907,114700,422432000,29050,29050,29050,29050,0
20230907,114600,422432000,29050,29050,29050,29050,0
20230907,114500,422432000,29050,29050,29050,29050,0
20230907,114400,422432000,29050,29050,29050,29050,23
20230907,114300,421763850,29050,29050,29050,29050,0
20230907,114200,421763850,29050,29050,29050,29050,0
20230907,114100,421763850,29050,29000,29050,28950,774
20230907,114000,399351200,29050,29000,29050,29000,211
20230907,113900,393232150,29000,28950,29000,28950,11
20230907,113800,392913650,28950,28950,28950,28950,40
20230907,113700,391755650,29000,29000,29000,29000,142
20230907,113600,387637650,29000,28950,29000,28950,7
20230907,113500,387434950,28950,28950,28950,28950,10
20230907,113400,387145450,29000,29000,29000,29000,21
20230907,113300,386536450,29000,29000,29000,29000,2
20230907,113200,386478450,28950,28950,28950,28950,160
20230907,113100,381846450,28950,28950,28950,28950,0
20230907,113000,381846450,28950,28950,28950,28950,330
20230907,112900,372292950,28950,28950,28950,28950,0
20230907,112800,372292950,28950,28950,28950,28950,128
20230907,112700,368587350,29000,29050,29050,29000,125
20230907,112600,364962300,29050,29050,29050,29050,0
20230907,112500,364962300,29050,29050,29050,29050,0
20230907,112400,364962300,29050,29000,29050,29000,13
20230907,112300,364585250,29050,29000,29050,28950,145
20230907,112200,360380400,29000,29000,29000,29000,9
20230907,112100,360119400,29000,28950,29000,28950,11
20230907,112000,359800900,29000,29000,29000,29000,1
20230907,111900,359771900,29000,29000,29000,29000,0
20230907,111800,359771900,29000,29000,29000,29000,9
20230907,111700,359510900,28950,29000,29000,28950,12
20230907,111600,359163400,29000,29000,29000,29000,0
20230907,111500,359163400,29000,28950,29000,28950,6
20230907,111400,358989650,29000,29000,29000,29000,0
20230907,111300,358989650,29000,29000,29000,29000,3
20230907,111200,358902650,29000,29000,29000,29000,1
20230907,111100,358873650,28950,28950,29000,28950,97
20230907,111000,356064950,28950,28950,28950,28950,10
20230907,110900,355775450,29000,29000,29000,29000,0
20230907,110800,355775450,29000,29000,29000,29000,0
20230907,110700,355775450,29000,29050,29050,29000,47
20230907,110600,354412300,29050,29050,29050,29050,0
20230907,110500,354412300,29050,29000,29050,29000,99
20230907,110400,351541250,29050,29050,29050,29050,1
20230907,110300,351512200,29000,29050,29050,29000,44
20230907,110200,350235500,29050,29050,29050,29050,2
20230907,110100,350177400,29050,29050,29050,29050,0
20230907,110000,350177400,29050,29000,29050,29000,11
20230907,105900,349858350,29050,29000,29050,29000,5
20230907,105800,349713300,29050,29050,29050,29050,0
20230907,105700,349713300,29050,29050,29050,29050,13
20230907,105600,349335650,29000,29000,29000,29000,20
20230907,105500,348755650,29000,29000,29000,29000,1
20230907,105400,348726650,29050,29050,29050,29050,0
20230907,105300,348726650,29050,29050,29050,29050,0
20230907,105200,348726650,29050,29050,29050,29050,0
20230907,105100,348726650,29050,29000,29050,29000,9
20230907,105000,348465600,29050,29050,29050,29050,3
20230907,104900,348378450,29050,29050,29050,29050,0
20230907,104800,348378450,29050,29050,29050,29050,0
20230907,104700,348378450,29050,29050,29050,28950,11
20230907,104600,348059200,29050,29050,29050,29050,0
20230907,104500,348059200,29050,29050,29050,29050,0
20230907,104400,348059200,29050,28950,29050,28950,42
20230907,104300,346842700,29050,28950,29050,28950,121
20230907,104200,343334150,28950,28950,28950,28950,14
20230907,104100,342928850,28950,28950,28950,28950,0
20230907,104000,342928850,28950,28950,28950,28950,1
20230907,103900,342899900,28950,29000,29000,28950,12
20230907,103800,342552400,29000,29000,29000,29000,5
20230907,103700,342407400,28950,28950,28950,28950,161
20230907,103600,337746450,28950,28900,29000,28900,62
20230907,103500,335952000,29000,28900,29000,28900,11
20230907,103400,335634000,29000,29000,29000,29000,50
20230907,103300,334184000,29000,29000,29000,29000,0
20230907,103200,334184000,29000,29000,29000,29000,40
20230907,103100,333024000,29000,28950,29000,28950,10
20230907,103000,332734450,28950,28950,28950,28950,160
20230907,102900,328102450,28950,29000,29000,28900,55
20230907,102800,326510400,29000,29100,29100,29000,28
20230907,102700,325698300,29000,29000,29000,29000,175
20230907,102600,320623300,29100,29100,29100,29100,0
20230907,102500,320623300,29100,29050,29100,29050,2
20230907,102400,320565150,29100,29050,29100,29050,416
20230907,102300,308480300,29050,29050,29050,29050,0
20230907,102200,308480300,29050,29050,29050,29050,1
20230907,102100,308451250,29000,29000,29000,29000,99
20230907,102000,305580250,29050,29000,29050,29000,189
20230907,101900,300099000,29100,29100,29100,29100,0
20230907,101800,300099000,29100,29100,29100,29100,0
20230907,101700,300099000,29100,29100,29100,29100,0
20230907,101600,300099000,29100,29100,29100,29100,10
20230907,101500,299808000,28950,28950,28950,28950,100
20230907,101400,296913000,28950,28950,28950,28900,130
20230907,101300,293154300,28950,28950,28950,28950,50
20230907,101200,291706800,29000,29000,29000,29000,2
20230907,101100,291648800,29000,29000,29000,29000,40
20230907,101000,290488800,29000,29000,29000,29000,115
20230907,100900,287153800,29100,29100,29100,29100,15
20230907,100800,286717300,29100,29050,29100,29050,65
20230907,100700,284828950,29100,29100,29100,29100,0
20230907,100600,284828950,29100,29100,29100,29100,10
20230907,100500,284537950,29100,29000,29100,29000,232
20230907,100400,277805650,28950,28950,28950,28950,16
20230907,100300,277342450,29000,29000,29000,29000,0
20230907,100200,277342450,29000,28950,29000,28950,94
20230907,100100,274619450,28950,28950,28950,28950,480
20230907,100000,260723450,29000,29000,29000,29000,128
20230907,095900,257011450,29050,29050,29050,29050,0
20230907,095800,257011450,29050,29050,29050,29050,1
20230907,095700,256982400,29050,29000,29050,29000,31
20230907,095600,256083350,29000,29000,29000,29000,5
20230907,095500,255938350,29000,29000,29000,29000,11
20230907,095400,255619350,29000,29000,29000,29000,339
20230907,095300,245788350,29050,29050,29050,29050,1
20230907,095200,245759300,29050,29100,29100,29050,485
20230907,095100,231667000,29100,29100,29100,29100,23
20230907,095000,230997700,29100,29100,29100,29100,1
20230907,094900,230968600,29100,29100,29100,29100,5
20230907,094800,230823100,29100,29100,29150,29100,593
20230907,094700,213566300,29150,29150,29150,29150,555
20230907,094600,197388050,29200,29200,29200,29200,19
20230907,094500,196833250,29200,29200,29200,29200,0
20230907,094400,196833250,29200,29250,29250,29200,105
20230907,094300,193766950,29250,29250,29250,29250,0
20230907,094200,193766950,29250,29200,29250,29200,340
20230907,094100,183830100,29200,29200,29250,29200,351
20230907,094000,173580850,29200,29200,29200,29200,43
20230907,093900,172325250,29250,29250,29250,29250,7
20230907,093800,172120500,29250,29200,29250,29200,29
20230907,093700,171273650,29200,29200,29200,29200,0
20230907,093600,171273650,29200,29200,29200,29200,20
20230907,093500,170689650,29200,29200,29200,29200,0
20230907,093400,170689650,29200,29200,29200,29200,7
20230907,093300,170485250,29200,29200,29200,29200,30
20230907,093200,169609250,29150,29150,29150,29150,10
20230907,093100,169317750,29150,29150,29150,29150,123
20230907,093000,165732300,29150,29150,29150,29150,113
20230907,092900,162438350,29150,29150,29150,29150,40
20230907,092800,161272350,29150,29150,29150,29150,0
20230907,092700,161272350,29150,29150,29150,29150,66
20230907,092600,159348450,29150,29150,29150,29150,3
20230907,092500,159261000,29100,29150,29150,29100,36
20230907,092400,158213150,29100,29100,29100,29100,51
20230907,092300,156729050,29050,29050,29050,29050,0
20230907,092200,156729050,29050,29050,29050,29050,262
20230907,092100,149117950,29100,29050,29100,29050,203
20230907,092000,143214150,29050,29000,29050,28950,620
20230907,091900,125243600,29050,29100,29100,29050,30
20230907,091800,124371900,29150,29150,29150,29150,3
20230907,091700,124284450,29100,29100,29100,29100,10
20230907,091600,123993450,29100,29100,29100,29100,118
20230907,091500,120559650,29100,29100,29100,29100,0
20230907,091400,120559650,29100,29050,29100,29000,387
20230907,091300,109328700,29050,29150,29150,29050,500
20230907,091200,94796500,29150,29100,29150,29100,161
20230907,091100,90111150,29100,29100,29100,29100,0
20230907,091000,90111150,29100,29100,29100,29100,0
20230907,090900,90111150,29100,29100,29150,29100,202
20230907,090800,84232900,29100,29150,29150,29100,88
20230907,090700,81671550,29150,29200,29200,29150,82
20230907,090600,79280650,29300,29350,29350,29300,87
20230907,090500,76728050,29400,29150,29800,29150,874
20230907,090400,50991200,29150,29150,29150,29150,20
20230907,090300,50408200,29150,29100,29150,29100,240
20230907,090200,43421100,28850,28900,29000,28850,355
20230907,090100,33149000,28900,29000,29100,28850,438
20230907,090000,20468350,29000,29100,29100,29000,705