KissMeData/085370/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,1035342500,36750,36750,36750,36750,274
20230908,193900,1035342500,36750,36750,36750,36750,0
20230908,193800,1035342500,36750,36750,36750,36750,0
20230908,193700,1035342500,36750,36750,36750,36750,0
20230908,193600,1035342500,36750,36750,36750,36750,0
20230908,193500,1035342500,36750,36750,36750,36750,0
20230908,193400,1035342500,36750,36750,36750,36750,0
20230908,193300,1035342500,36750,36750,36750,36750,0
20230908,193200,1035342500,36750,36750,36750,36750,0
20230908,193100,1035342500,36750,36750,36750,36750,0
20230908,193000,1035342500,36750,36750,36750,36750,0
20230908,192900,1035342500,36750,36750,36750,36750,0
20230908,192800,1035342500,36750,36750,36750,36750,0
20230908,192700,1035342500,36750,36750,36750,36750,0
20230908,192600,1035342500,36750,36750,36750,36750,0
20230908,192500,1035342500,36750,36750,36750,36750,0
20230908,192400,1035342500,36750,36750,36750,36750,0
20230908,192300,1035342500,36750,36750,36750,36750,0
20230908,192200,1035342500,36750,36750,36750,36750,0
20230908,192100,1035342500,36750,36750,36750,36750,0
20230908,192000,1035342500,36750,36750,36750,36750,0
20230908,191900,1035342500,36750,36750,36750,36750,0
20230908,191800,1035342500,36750,36750,36750,36750,0
20230908,191700,1035342500,36750,36750,36750,36750,0
20230908,191600,1035342500,36750,36750,36750,36750,0
20230908,191500,1035342500,36750,36750,36750,36750,0
20230908,191400,1035342500,36750,36750,36750,36750,0
20230908,191300,1035342500,36750,36750,36750,36750,0
20230908,191200,1035342500,36750,36750,36750,36750,0
20230908,191100,1035342500,36750,36750,36750,36750,0
20230908,191000,1035342500,36750,36750,36750,36750,274
20230908,190900,1035342500,36750,36750,36750,36750,0
20230908,190800,1035342500,36750,36750,36750,36750,0
20230908,190700,1035342500,36750,36750,36750,36750,0
20230908,190600,1035342500,36750,36750,36750,36750,0
20230908,190500,1035342500,36750,36750,36750,36750,0
20230908,190400,1035342500,36750,36750,36750,36750,0
20230908,190300,1035342500,36750,36750,36750,36750,0
20230908,190200,1035342500,36750,36750,36750,36750,0
20230908,190100,1035342500,36750,36750,36750,36750,0
20230908,190000,1035342500,36750,36750,36750,36750,0
20230908,185900,1035342500,36750,36750,36750,36750,0
20230908,185800,1035342500,36750,36750,36750,36750,0
20230908,185700,1035342500,36750,36750,36750,36750,0
20230908,185600,1035342500,36750,36750,36750,36750,0
20230908,185500,1035342500,36750,36750,36750,36750,0
20230908,185400,1035342500,36750,36750,36750,36750,0
20230908,185300,1035342500,36750,36750,36750,36750,0
20230908,185200,1035342500,36750,36750,36750,36750,0
20230908,185100,1035342500,36750,36750,36750,36750,0
20230908,185000,1035342500,36750,36750,36750,36750,0
20230908,184900,1035342500,36750,36750,36750,36750,0
20230908,184800,1035342500,36750,36750,36750,36750,0
20230908,184700,1035342500,36750,36750,36750,36750,0
20230908,184600,1035342500,36750,36750,36750,36750,0
20230908,184500,1035342500,36750,36750,36750,36750,0
20230908,184400,1035342500,36750,36750,36750,36750,0
20230908,184300,1035342500,36750,36750,36750,36750,0
20230908,184200,1035342500,36750,36750,36750,36750,0
20230908,184100,1035342500,36750,36750,36750,36750,0
20230908,184000,1035342500,36750,36750,36750,36750,274
20230908,183900,1035342500,36750,36750,36750,36750,0
20230908,183800,1035342500,36750,36750,36750,36750,0
20230908,183700,1035342500,36750,36750,36750,36750,0
20230908,183600,1035342500,36750,36750,36750,36750,0
20230908,183500,1035342500,36750,36750,36750,36750,0
20230908,183400,1035342500,36750,36750,36750,36750,0
20230908,183300,1035342500,36750,36750,36750,36750,0
20230908,183200,1035342500,36750,36750,36750,36750,0
20230908,183100,1035342500,36750,36750,36750,36750,0
20230908,183000,1035342500,36750,36750,36750,36750,0
20230908,182900,1035342500,36750,36750,36750,36750,0
20230908,182800,1035342500,36750,36750,36750,36750,0
20230908,182700,1035342500,36750,36750,36750,36750,0
20230908,182600,1035342500,36750,36750,36750,36750,0
20230908,182500,1035342500,36750,36750,36750,36750,0
20230908,182400,1035342500,36750,36750,36750,36750,0
20230908,182300,1035342500,36750,36750,36750,36750,0
20230908,182200,1035342500,36750,36750,36750,36750,0
20230908,182100,1035342500,36750,36750,36750,36750,0
20230908,182000,1035342500,36750,36750,36750,36750,0
20230908,181900,1035342500,36750,36750,36750,36750,0
20230908,181800,1035342500,36750,36750,36750,36750,0
20230908,181700,1035342500,36750,36750,36750,36750,0
20230908,181600,1035342500,36750,36750,36750,36750,0
20230908,181500,1035342500,36750,36750,36750,36750,0
20230908,181400,1035342500,36750,36750,36750,36750,0
20230908,181300,1035342500,36750,36750,36750,36750,0
20230908,181200,1035342500,36750,36750,36750,36750,0
20230908,181100,1035342500,36750,36750,36750,36750,0
20230908,181000,1035342500,36750,36750,36750,36750,274
20230908,180900,1035342500,36750,36750,36750,36750,0
20230908,180800,1035342500,36750,36750,36750,36750,0
20230908,180700,1035342500,36750,36750,36750,36750,0
20230908,180600,1035342500,36750,36750,36750,36750,0
20230908,180500,1035342500,36750,36750,36750,36750,0
20230908,180400,1035342500,36750,36750,36750,36750,0
20230908,180300,1035342500,36750,36750,36750,36750,0
20230908,180200,1035342500,36750,36750,36750,36750,0
20230908,180100,1035342500,36750,36750,36750,36750,0
20230908,180000,1035342500,36750,36750,36750,36750,0
20230908,175900,1035342500,36750,36750,36750,36750,0
20230908,175800,1035342500,36750,36750,36750,36750,0
20230908,175700,1035342500,36750,36750,36750,36750,0
20230908,175600,1035342500,36750,36750,36750,36750,0
20230908,175500,1035342500,36750,36750,36750,36750,0
20230908,175400,1035342500,36750,36750,36750,36750,0
20230908,175300,1035342500,36750,36750,36750,36750,0
20230908,175200,1035342500,36750,36750,36750,36750,0
20230908,175100,1035342500,36750,36750,36750,36750,0
20230908,175000,1035342500,36750,36750,36750,36750,0
20230908,174900,1035342500,36750,36750,36750,36750,0
20230908,174800,1035342500,36750,36750,36750,36750,0
20230908,174700,1035342500,36750,36750,36750,36750,0
20230908,174600,1035342500,36750,36750,36750,36750,0
20230908,174500,1035342500,36750,36750,36750,36750,0
20230908,174400,1035342500,36750,36750,36750,36750,0
20230908,174300,1035342500,36750,36750,36750,36750,0
20230908,174200,1035342500,36750,36750,36750,36750,0
20230908,174100,1035342500,36750,36750,36750,36750,0
20230908,174000,1035342500,36750,36750,36750,36750,274
20230908,173900,1035342500,36750,36750,36750,36750,0
20230908,173800,1035342500,36750,36750,36750,36750,0
20230908,173700,1035342500,36750,36750,36750,36750,0
20230908,173600,1035342500,36750,36750,36750,36750,0
20230908,173500,1035342500,36750,36750,36750,36750,0
20230908,173400,1035342500,36750,36750,36750,36750,0
20230908,173300,1035342500,36750,36750,36750,36750,0
20230908,173200,1035342500,36750,36750,36750,36750,0
20230908,173100,1035342500,36750,36750,36750,36750,0
20230908,173000,1035342500,36750,36750,36750,36750,0
20230908,172900,1035342500,36750,36750,36750,36750,0
20230908,172800,1035342500,36750,36750,36750,36750,0
20230908,172700,1035342500,36750,36750,36750,36750,0
20230908,172600,1035342500,36750,36750,36750,36750,0
20230908,172500,1035342500,36750,36750,36750,36750,0
20230908,172400,1035342500,36750,36750,36750,36750,0
20230908,172300,1035342500,36750,36750,36750,36750,0
20230908,172200,1035342500,36750,36750,36750,36750,0
20230908,172100,1035342500,36750,36750,36750,36750,0
20230908,172000,1035342500,36750,36750,36750,36750,0
20230908,171900,1035342500,36750,36750,36750,36750,0
20230908,171800,1035342500,36750,36750,36750,36750,0
20230908,171700,1035342500,36750,36750,36750,36750,0
20230908,171600,1035342500,36750,36750,36750,36750,0
20230908,171500,1035342500,36750,36750,36750,36750,0
20230908,171400,1035342500,36750,36750,36750,36750,0
20230908,171300,1035342500,36750,36750,36750,36750,0
20230908,171200,1035342500,36750,36750,36750,36750,0
20230908,171100,1035342500,36750,36750,36750,36750,0
20230908,171000,1035342500,36750,36750,36750,36750,274
20230908,170900,1035342500,36750,36750,36750,36750,0
20230908,170800,1035342500,36750,36750,36750,36750,0
20230908,170700,1035342500,36750,36750,36750,36750,0
20230908,170600,1035342500,36750,36750,36750,36750,0
20230908,170500,1035342500,36750,36750,36750,36750,0
20230908,170400,1035342500,36750,36750,36750,36750,0
20230908,170300,1035342500,36750,36750,36750,36750,0
20230908,170200,1035342500,36750,36750,36750,36750,0
20230908,170100,1035342500,36750,36750,36750,36750,0
20230908,170000,1035342500,36750,36750,36750,36750,0
20230908,165900,1035342500,36750,36750,36750,36750,0
20230908,165800,1035342500,36750,36750,36750,36750,0
20230908,165700,1035342500,36750,36750,36750,36750,0
20230908,165600,1035342500,36750,36750,36750,36750,0
20230908,165500,1035342500,36750,36750,36750,36750,0
20230908,165400,1035342500,36750,36750,36750,36750,0
20230908,165300,1035342500,36750,36750,36750,36750,0
20230908,165200,1035342500,36750,36750,36750,36750,0
20230908,165100,1035342500,36750,36750,36750,36750,0
20230908,165000,1035342500,36750,36750,36750,36750,0
20230908,164900,1035342500,36750,36750,36750,36750,0
20230908,164800,1035342500,36750,36750,36750,36750,0
20230908,164700,1035342500,36750,36750,36750,36750,0
20230908,164600,1035342500,36750,36750,36750,36750,0
20230908,164500,1035342500,36750,36750,36750,36750,0
20230908,164400,1035342500,36750,36750,36750,36750,0
20230908,164300,1035342500,36750,36750,36750,36750,0
20230908,164200,1035342500,36750,36750,36750,36750,0
20230908,164100,1035342500,36750,36750,36750,36750,0
20230908,164000,1035342500,36750,36750,36750,36750,274
20230908,163900,1035342500,36750,36750,36750,36750,0
20230908,163800,1035342500,36750,36750,36750,36750,0
20230908,163700,1035342500,36750,36750,36750,36750,0
20230908,163600,1035342500,36750,36750,36750,36750,0
20230908,163500,1035342500,36750,36750,36750,36750,0
20230908,163400,1035342500,36750,36750,36750,36750,0
20230908,163300,1035342500,36750,36750,36750,36750,0
20230908,163200,1035342500,36750,36750,36750,36750,0
20230908,163100,1035342500,36750,36750,36750,36750,0
20230908,163000,1035342500,36750,36750,36750,36750,0
20230908,162900,1035342500,36750,36750,36750,36750,0
20230908,162800,1035342500,36750,36750,36750,36750,0
20230908,162700,1035342500,36750,36750,36750,36750,0
20230908,162600,1035342500,36750,36750,36750,36750,0
20230908,162500,1035342500,36750,36750,36750,36750,0
20230908,162400,1035342500,36750,36750,36750,36750,0
20230908,162300,1035342500,36750,36750,36750,36750,0
20230908,162200,1035342500,36750,36750,36750,36750,0
20230908,162100,1035342500,36750,36750,36750,36750,0
20230908,162000,1035342500,36750,36750,36750,36750,0
20230908,161900,1035342500,36750,36750,36750,36750,0
20230908,161800,1035342500,36750,36750,36750,36750,0
20230908,161700,1035342500,36750,36750,36750,36750,0
20230908,161600,1035342500,36750,36750,36750,36750,0
20230908,161500,1035342500,36750,36750,36750,36750,0
20230908,161400,1035342500,36750,36750,36750,36750,0
20230908,161300,1035342500,36750,36750,36750,36750,0
20230908,161200,1035342500,36750,36750,36750,36750,0
20230908,161100,1035342500,36750,36750,36750,36750,0
20230908,161000,1035342500,36750,36750,36750,36750,274
20230908,160900,1035342500,36750,36750,36750,36750,0
20230908,160800,1035342500,36750,36750,36750,36750,0
20230908,160700,1035342500,36750,36750,36750,36750,0
20230908,160600,1035342500,36750,36750,36750,36750,0
20230908,160500,1035342500,36750,36750,36750,36750,0
20230908,160400,1035342500,36750,36750,36750,36750,0
20230908,160300,1035342500,36750,36750,36750,36750,0
20230908,160200,1035342500,36750,36750,36750,36750,0
20230908,160100,1035342500,36750,36750,36750,36750,0
20230908,160000,1035342500,36750,36750,36750,36750,0
20230908,155900,1035342500,36750,36750,36750,36750,0
20230908,155800,1035342500,36750,36750,36750,36750,0
20230908,155700,1035342500,36750,36750,36750,36750,0
20230908,155600,1035342500,36750,36750,36750,36750,0
20230908,155500,1035342500,36750,36750,36750,36750,0
20230908,155400,1035342500,36750,36750,36750,36750,0
20230908,155300,1035342500,36750,36750,36750,36750,0
20230908,155200,1035342500,36750,36750,36750,36750,0
20230908,155100,1035342500,36750,36750,36750,36750,0
20230908,155000,1035342500,36750,36750,36750,36750,0
20230908,154900,1035342500,36750,36750,36750,36750,0
20230908,154800,1035342500,36750,36750,36750,36750,0
20230908,154700,1035342500,36750,36750,36750,36750,0
20230908,154600,1035342500,36750,36750,36750,36750,0
20230908,154500,1035342500,36750,36750,36750,36750,0
20230908,154400,1035342500,36750,36750,36750,36750,0
20230908,154300,1035342500,36750,36750,36750,36750,0
20230908,154200,1035342500,36750,36750,36750,36750,0
20230908,154100,1035342500,36750,36750,36750,36750,0
20230908,154000,1035342500,36750,36750,36750,36750,274
20230908,153900,1035342500,36750,36750,36750,36750,0
20230908,153800,1035342500,36750,36750,36750,36750,0
20230908,153700,1035342500,36750,36750,36750,36750,0
20230908,153600,1035342500,36750,36750,36750,36750,0
20230908,153500,1035342500,36750,36750,36750,36750,0
20230908,153400,1035342500,36750,36750,36750,36750,0
20230908,153300,1035342500,36750,36750,36750,36750,0
20230908,153200,1035342500,36750,36750,36750,36750,0
20230908,153100,1035342500,36750,36750,36750,36750,0
20230908,153000,1035342500,36750,36750,36750,36750,274
20230908,152900,1025273000,36700,36700,36700,36700,0
20230908,152800,1025273000,36700,36700,36700,36700,0
20230908,152700,1025273000,36700,36700,36700,36700,0
20230908,152600,1025273000,36700,36700,36700,36700,0
20230908,152500,1025273000,36700,36700,36700,36700,0
20230908,152400,1025273000,36700,36700,36700,36700,0
20230908,152300,1025273000,36700,36700,36700,36700,0
20230908,152200,1025273000,36700,36700,36700,36700,0
20230908,152100,1025273000,36700,36700,36700,36700,0
20230908,152000,1025273000,36700,36700,36700,36700,0
20230908,151900,1025273000,36700,36750,36750,36700,466
20230908,151800,1008160500,36750,36750,36750,36700,519
20230908,151700,989087450,36750,36750,36750,36750,109
20230908,151600,985081700,36750,36750,36750,36750,27
20230908,151500,984089450,36700,36700,36700,36700,93
20230908,151400,980676350,36750,36700,36750,36700,25
20230908,151300,979758000,36700,36750,36750,36700,36
20230908,151200,978436000,36700,36750,36750,36700,27
20230908,151100,977444750,36750,36700,36750,36700,26
20230908,151000,976490250,36750,36750,36750,36750,12
20230908,150900,976049250,36750,36750,36750,36700,138
20230908,150800,970978750,36700,36750,36750,36700,25
20230908,150700,970061000,36700,36700,36750,36700,97
20230908,150600,966500150,36750,36700,36750,36700,129
20230908,150500,961760400,36750,36750,36750,36750,6
20230908,150400,961539900,36700,36750,36750,36700,144
20230908,150300,956248900,36700,36750,36750,36700,25
20230908,150200,955331150,36750,36750,36750,36700,35
20230908,150100,954045900,36750,36700,36750,36700,50
20230908,150000,952209400,36750,36750,36750,36750,163
20230908,145900,946219150,36750,36700,36750,36700,31
20230908,145800,945081000,36750,36700,36750,36700,25
20230908,145700,944163250,36700,36750,36750,36700,47
20230908,145600,942437100,36750,36700,36750,36700,43
20230908,145500,940857900,36750,36750,36750,36750,197
20230908,145400,933618150,36700,36750,36750,36700,39
20230908,145300,932186000,36700,36700,36700,36700,30
20230908,145200,931085000,36700,36700,36750,36700,36
20230908,145100,929763050,36750,36700,36750,36700,24
20230908,145000,928881150,36700,36750,36750,36700,347
20230908,144900,916129900,36700,36750,36750,36700,26
20230908,144800,915175450,36700,36700,36700,36700,20
20230908,144700,914441450,36750,36750,36750,36700,68
20230908,144600,911943550,36750,36750,36750,36750,17
20230908,144500,911318800,36700,36750,36750,36700,232
20230908,144400,902793850,36750,36700,36750,36700,39
20230908,144300,901361700,36750,36700,36750,36700,53
20230908,144200,899414950,36750,36700,36750,36700,77
20230908,144100,896586250,36750,36750,36750,36750,148
20230908,144000,891147250,36700,36750,36750,36700,147
20230908,143900,885746100,36750,36700,36750,36700,243
20230908,143800,876827750,36700,36750,36750,36700,49
20230908,143700,875028050,36750,36700,36750,36700,29
20230908,143600,873963400,36750,36750,36750,36750,6
20230908,143500,873742900,36700,36700,36750,36700,97
20230908,143400,870181950,36750,36700,36750,36700,25
20230908,143300,869264200,36750,36750,36750,36700,693
20230908,143200,843797500,36750,36750,36750,36750,0
20230908,143100,843797500,36750,36750,36750,36700,255
20230908,143000,834427350,36700,36750,36750,36700,36
20230908,142900,833105400,36700,36750,36750,36700,140
20230908,142800,827961400,36750,36700,36750,36700,153
20230908,142700,822339750,36750,36750,36750,36750,0
20230908,142600,822339750,36750,36700,36750,36700,27
20230908,142500,821348550,36750,36700,36750,36700,47
20230908,142400,819622400,36750,36700,36750,36700,41
20230908,142300,818116650,36750,36700,36750,36700,138
20230908,142200,813046200,36750,36750,36750,36750,17
20230908,142100,812421450,36700,36750,36750,36700,255
20230908,142000,803051300,36750,36750,36750,36700,35
20230908,141900,801766050,36700,36750,36750,36700,33
20230908,141800,800554350,36750,36700,36750,36700,57
20230908,141700,798460700,36750,36750,36750,36750,6
20230908,141600,798240200,36700,36700,36700,36700,21
20230908,141500,797469500,36750,36700,36750,36700,44
20230908,141400,795853500,36700,36750,36750,36700,28
20230908,141300,794825600,36750,36700,36750,36700,29
20230908,141200,793760850,36700,36750,36750,36700,33
20230908,141100,792548900,36700,36750,36750,36700,244
20230908,141000,783583000,36750,36700,36750,36700,25
20230908,140900,782665250,36750,36700,36750,36700,39
20230908,140800,781233050,36750,36700,36750,36700,28
20230908,140700,780205050,36750,36700,36750,36700,8
20230908,140600,779911150,36750,36750,36750,36700,251
20230908,140500,770687900,36700,36700,36700,36700,21
20230908,140400,769917200,36750,36700,36750,36700,28
20230908,140300,768889300,36750,36700,36750,36700,142
20230908,140200,763671800,36750,36700,36750,36700,7
20230908,140100,763414600,36700,36750,36750,36700,35
20230908,140000,762129350,36700,36700,36700,36700,22
20230908,135900,761321950,36750,36700,36750,36700,39
20230908,135800,759889750,36750,36700,36750,36700,34
20230908,135700,758641250,36700,36700,36700,36700,2
20230908,135600,758567850,36700,36750,36750,36700,46
20230908,135500,756878350,36750,36700,36750,36700,130
20230908,135400,752101900,36750,36700,36750,36700,26
20230908,135300,751147400,36750,36700,36750,36700,46
20230908,135200,749458000,36700,36700,36700,36700,2
20230908,135100,749384600,36700,36750,36750,36700,36
20230908,135000,748062600,36700,36750,36750,36700,142
20230908,134900,742845150,36750,36750,36750,36700,136
20230908,134800,737848150,36700,36700,36750,36700,28
20230908,134700,736820250,36750,36750,36750,36750,11
20230908,134600,736416000,36750,36700,36750,36700,45
20230908,134500,734763800,36700,36700,36750,36700,28
20230908,134400,733735900,36700,36750,36750,36700,28
20230908,134300,732707900,36750,36700,36750,36700,38
20230908,134200,731312450,36750,36750,36750,36750,5
20230908,134100,731128700,36700,36700,36750,36700,33
20230908,134000,729917050,36750,36700,36750,36700,38
20230908,133900,728521550,36700,36750,36750,36700,33
20230908,133800,727309850,36700,36700,36700,36700,22
20230908,133700,726502450,36750,36750,36750,36700,82
20230908,133600,723492200,36750,36700,36750,36700,32
20230908,133500,722317250,36750,36700,36750,36700,26
20230908,133400,721362750,36700,36750,36750,36700,46
20230908,133300,719673350,36700,36700,36700,36700,21
20230908,133200,718902650,36750,36750,36750,36750,15
20230908,133100,718351400,36700,36750,36750,36700,40
20230908,133000,716882500,36700,36700,36700,36700,20
20230908,132900,716148500,36750,36700,36750,36700,34
20230908,132800,714900050,36700,36700,36700,36700,20
20230908,132700,714166050,36750,36750,36750,36700,299
20230908,132600,703177900,36700,36700,36750,36700,136
20230908,132500,698180950,36700,36700,36700,36700,20
20230908,132400,697446950,36750,36700,36750,36700,48
20230908,132300,695684050,36700,36750,36750,36700,25
20230908,132200,694766300,36700,36750,36750,36700,11
20230908,132100,694362100,36700,36750,36750,36700,65
20230908,132000,691974350,36700,36700,36700,36700,22
20230908,131900,691166950,36750,36700,36750,36700,34
20230908,131800,689918500,36750,36700,36750,36700,36
20230908,131700,688596500,36750,36750,36750,36700,134
20230908,131600,683673100,36700,36750,36750,36700,26
20230908,131500,682718600,36700,36750,36750,36700,39
20230908,131400,681286400,36750,36700,36750,36700,29
20230908,131300,680221650,36700,36700,36750,36700,27
20230908,131200,679230500,36750,36700,36750,36700,12
20230908,131100,678789550,36750,36700,36750,36700,37
20230908,131000,677430800,36700,36750,36750,36700,35
20230908,130900,676145650,36700,36700,36700,36700,0
20230908,130800,676145650,36700,36750,36750,36700,18
20230908,130700,675484250,36750,36700,36750,36700,16
20230908,130600,674896300,36750,36750,36750,36750,109
20230908,130500,670890550,36750,36750,36750,36700,29
20230908,130400,669824900,36750,36750,36750,36750,0
20230908,130300,669824900,36750,36700,36750,36700,11
20230908,130200,669420950,36700,36750,36750,36700,130
20230908,130100,664648600,36700,36700,36700,36700,7
20230908,130000,664391700,36750,36700,36750,36700,14
20230908,125900,663877250,36700,36750,36750,36700,42
20230908,125800,662335050,36700,36700,36700,36700,2
20230908,125700,662261650,36750,36750,36750,36750,16
20230908,125600,661673650,36700,36700,36700,36700,1
20230908,125500,661636950,36750,36750,36750,36750,26
20230908,125400,660681450,36700,36750,36750,36700,7
20230908,125300,660424300,36700,36700,36700,36700,1
20230908,125200,660387600,36750,36750,36750,36750,25
20230908,125100,659468850,36700,36750,36750,36700,8
20230908,125000,659174950,36750,36750,36750,36750,9
20230908,124900,658844200,36700,36750,36750,36700,17
20230908,124800,658219500,36750,36750,36750,36750,11
20230908,124700,657815250,36700,36750,36750,36700,8
20230908,124600,657521350,36750,36750,36750,36700,19
20230908,124500,656823150,36750,36700,36750,36700,254
20230908,124400,647493650,36750,36700,36750,36700,17
20230908,124300,646869500,36750,36750,36750,36750,16
20230908,124200,646281500,36750,36700,36750,36700,12
20230908,124100,645840550,36750,36700,36750,36700,8
20230908,124000,645546650,36750,36750,36750,36750,7
20230908,123900,645289400,36750,36700,36750,36700,17
20230908,123800,644664700,36750,36750,36750,36750,37
20230908,123700,643304950,36700,36700,36700,36700,2
20230908,123600,643231550,36750,36750,36750,36750,18
20230908,123500,642570050,36750,36750,36750,36700,13
20230908,123400,642092350,36700,36700,36700,36700,2
20230908,123300,642018950,36750,36750,36750,36750,27
20230908,123200,641026700,36700,36700,36700,36700,2
20230908,123100,640953300,36750,36750,36750,36750,6
20230908,123000,640732800,36750,36750,36750,36700,32
20230908,122900,639556900,36700,36700,36700,36700,0
20230908,122800,639556900,36700,36750,36750,36700,17
20230908,122700,638932200,36750,36700,36750,36700,8
20230908,122600,638638300,36750,36750,36750,36750,18
20230908,122500,637976800,36750,36700,36750,36700,8
20230908,122400,637682900,36750,36750,36750,36750,0
20230908,122300,637682900,36750,36750,36750,36700,26
20230908,122200,636727450,36750,36700,36750,36700,11
20230908,122100,636323450,36700,36750,36750,36700,11
20230908,122000,635919300,36750,36700,36750,36700,18
20230908,121900,635257850,36750,36750,36750,36750,5
20230908,121800,635074100,36750,36700,36750,36700,12
20230908,121700,634633200,36750,36750,36750,36750,18
20230908,121600,633971700,36700,36750,36750,36700,14
20230908,121500,633457250,36700,36700,36700,36700,2
20230908,121400,633383850,36750,36750,36750,36750,16
20230908,121300,632795850,36750,36700,36750,36700,11
20230908,121200,632391650,36750,36700,36750,36700,62
20230908,121100,630115950,36700,36750,36750,36700,16
20230908,121000,629528050,36750,36700,36750,36700,14
20230908,120900,629013700,36700,36750,36750,36700,16
20230908,120800,628425750,36700,36750,36750,36700,8
20230908,120700,628131850,36750,36750,36750,36750,12
20230908,120600,627690850,36750,36700,36750,36700,14
20230908,120500,627176400,36750,36750,36750,36750,0
20230908,120400,627176400,36750,36750,36750,36700,30
20230908,120300,626074050,36750,36750,36750,36750,6
20230908,120200,625853550,36700,36700,36700,36700,1
20230908,120100,625816850,36750,36700,36750,36700,26
20230908,120000,624861450,36750,36750,36750,36750,5
20230908,115900,624677700,36700,36750,36750,36700,9
20230908,115800,624347000,36750,36750,36750,36750,18
20230908,115700,623685500,36700,36700,36700,36700,2
20230908,115600,623612100,36750,36750,36750,36750,15
20230908,115500,623060850,36700,36750,36750,36700,6
20230908,115400,622840400,36750,36700,36750,36700,24
20230908,115300,621958500,36750,36750,36750,36750,6
20230908,115200,621738000,36700,36750,36750,36700,7
20230908,115100,621480800,36750,36750,36750,36750,19
20230908,115000,620782550,36700,36750,36750,36700,7
20230908,114900,620525400,36750,36700,36750,36700,11
20230908,114800,620121200,36750,36750,36750,36700,167
20230908,114700,613991450,36700,36750,36750,36700,15
20230908,114600,613440300,36750,36750,36750,36750,0
20230908,114500,613440300,36750,36750,36750,36700,18
20230908,114400,612778900,36750,36750,36750,36750,17
20230908,114300,612154150,36700,36700,36700,36700,1
20230908,114200,612117450,36750,36750,36750,36700,27
20230908,114100,611125300,36750,36750,36750,36750,0
20230908,114000,611125300,36750,36700,36750,36700,6
20230908,113900,610904850,36750,36750,36750,36750,22
20230908,113800,610096350,36750,36700,36750,36700,13
20230908,113700,609618700,36750,36750,36750,36750,15
20230908,113600,609067450,36700,36750,36750,36700,6
20230908,113500,608847000,36750,36700,36750,36700,13
20230908,113400,608369350,36750,36750,36750,36750,16
20230908,113300,607781350,36700,36700,36700,36700,1
20230908,113200,607744650,36750,36750,36750,36750,25
20230908,113100,606825900,36700,36750,36750,36700,7
20230908,113000,606568750,36700,36700,36700,36700,0
20230908,112900,606568750,36700,36750,36750,36700,28
20230908,112800,605539800,36700,36750,36750,36700,8
20230908,112700,605245900,36750,36700,36750,36700,123
20230908,112600,600731400,36700,36750,36750,36700,18
20230908,112500,600070000,36750,36750,36750,36750,9
20230908,112400,599739250,36750,36700,36750,36700,8
20230908,112300,599445350,36750,36700,36750,36700,12
20230908,112200,599004650,36750,36750,36750,36750,20
20230908,112100,598269650,36750,36750,36750,36700,116
20230908,112000,594006750,36750,36750,36750,36750,16
20230908,111900,593418750,36750,36700,36750,36700,12
20230908,111800,592977800,36750,36750,36750,36750,6
20230908,111700,592757300,36700,36750,36750,36700,10
20230908,111600,592389900,36750,36700,36750,36700,17
20230908,111500,591765200,36750,36700,36750,36700,28
20230908,111400,590736750,36700,36700,36700,36700,2
20230908,111300,590663350,36750,36750,36750,36750,18
20230908,111200,590001850,36750,36750,36750,36700,12
20230908,111100,589560900,36700,36700,36700,36700,0
20230908,111000,589560900,36700,36750,36750,36700,30
20230908,110900,588458500,36700,36700,36700,36700,1
20230908,110800,588421800,36750,36750,36750,36750,6
20230908,110700,588201300,36750,36750,36750,36700,14
20230908,110600,587686900,36750,36750,36750,36750,11
20230908,110500,587282650,36750,36750,36750,36700,17
20230908,110400,586657950,36750,36750,36750,36750,6
20230908,110300,586437450,36700,36750,36750,36700,21
20230908,110200,585665800,36750,36700,36750,36700,7
20230908,110100,585408650,36700,36700,36700,36700,11
20230908,110000,585004950,36750,36750,36750,36700,28
20230908,105900,583976000,36750,36750,36750,36750,6
20230908,105800,583755500,36700,36750,36750,36700,10
20230908,105700,583388100,36750,36700,36750,36700,71
20230908,105600,580781600,36750,36750,36750,36750,340
20230908,105500,568286600,36750,36700,36750,36700,12
20230908,105400,567845700,36750,36750,36750,36750,6
20230908,105300,567625200,36750,36750,36750,36700,25
20230908,105200,566706500,36700,36700,36700,36700,0
20230908,105100,566706500,36700,36750,36750,36700,10
20230908,105000,566339100,36750,36700,36750,36700,22
20230908,104900,565530650,36750,36750,36750,36750,7
20230908,104800,565273400,36750,36750,36750,36700,15
20230908,104700,564722250,36750,36750,36750,36750,11
20230908,104600,564318000,36700,36750,36750,36700,16
20230908,104500,563730050,36750,36750,36750,36750,6
20230908,104400,563509550,36700,36750,36750,36700,14
20230908,104300,562995150,36750,36700,36750,36700,14
20230908,104200,562480700,36750,36750,36750,36750,1
20230908,104100,562443950,36750,36750,36750,36700,30
20230908,104000,561341550,36750,36750,36750,36750,6
20230908,103900,561121050,36700,36700,36700,36700,1
20230908,103800,561084350,36750,36750,36750,36750,12
20230908,103700,560643350,36700,36750,36750,36700,20
20230908,103600,559908450,36750,36700,36750,36700,9
20230908,103500,559577750,36750,36750,36750,36750,6
20230908,103400,559357250,36750,36700,36750,36700,13
20230908,103300,558879600,36750,36750,36750,36750,14
20230908,103200,558365100,36700,36750,36750,36700,7
20230908,103100,558107900,36750,36700,36750,36700,174
20230908,103000,551713500,36750,36750,36750,36750,6
20230908,102900,551493000,36700,36750,36750,36700,6
20230908,102800,551272550,36700,36750,36750,36700,108
20230908,102700,547306150,36700,36750,36750,36700,8
20230908,102600,547012250,36750,36750,36750,36750,117
20230908,102500,542712500,36750,36750,36750,36700,88
20230908,102400,539478550,36750,36750,36750,36700,241
20230908,102300,530621900,36750,36750,36750,36750,0
20230908,102200,530621900,36750,36700,36750,36700,5230
20230908,102100,338419450,36750,36750,36750,36750,6294
20230908,102000,107114950,36700,36700,36700,36700,2
20230908,101900,107041550,36750,36750,36750,36750,115
20230908,101800,102815300,36700,36750,36750,36700,14
20230908,101700,102300900,36750,36700,36750,36700,7
20230908,101600,102043700,36750,36700,36750,36700,17
20230908,101500,101419050,36750,36700,36750,36700,13
20230908,101400,100941400,36700,36750,36750,36700,15
20230908,101300,100390200,36700,36750,36750,36700,7
20230908,101200,100133000,36750,36750,36750,36750,11
20230908,101100,99728750,36700,36750,36750,36700,19
20230908,101000,99030600,36700,36700,36700,36700,1
20230908,100900,98993900,36750,36750,36750,36750,23
20230908,100800,98148650,36700,36750,36750,36700,8
20230908,100700,97854750,36750,36750,36750,36750,0
20230908,100600,97854750,36750,36700,36750,36700,18
20230908,100500,97193350,36750,36700,36750,36700,18
20230908,100400,96531950,36750,36750,36750,36750,8
20230908,100300,96237950,36750,36700,36750,36700,7
20230908,100200,95980750,36750,36750,36750,36750,19
20230908,100100,95282500,36750,36700,36750,36700,8
20230908,100000,94988600,36750,36750,36750,36750,5
20230908,095900,94804850,36700,36700,36750,36700,14
20230908,095800,94290450,36700,36700,36700,36700,2
20230908,095700,94217050,36700,36700,36700,36700,0
20230908,095600,94217050,36700,36700,36700,36700,3
20230908,095500,94106950,36750,36750,36750,36750,61
20230908,095400,91865200,36700,36700,36700,36700,54
20230908,095300,89883400,36700,36700,36700,36700,0
20230908,095200,89883400,36700,36700,36700,36700,3
20230908,095100,89773300,36700,36700,36700,36700,2
20230908,095000,89699900,36700,36700,36700,36700,6
20230908,094900,89479700,36700,36700,36700,36700,1
20230908,094800,89443000,36700,36700,36700,36700,2
20230908,094700,89369600,36700,36700,36700,36700,2
20230908,094600,89296200,36750,36750,36750,36700,207
20230908,094500,81689000,36700,36700,36700,36700,1
20230908,094400,81652300,36700,36700,36700,36700,3
20230908,094300,81542200,36700,36700,36700,36700,10
20230908,094200,81175200,36700,36700,36700,36700,3
20230908,094100,81065100,36700,36700,36700,36700,265
20230908,094000,71339600,36700,36750,36750,36700,5
20230908,093900,71156000,36700,36700,36700,36700,1
20230908,093800,71119300,36700,36700,36700,36700,3
20230908,093700,71009200,36750,36700,36750,36700,105
20230908,093600,67150550,36700,36750,36750,36700,146
20230908,093500,61785100,36700,36700,36700,36700,2
20230908,093400,61711700,36700,36700,36700,36700,7
20230908,093300,61454800,36750,36750,36750,36700,49
20230908,093200,59654100,36750,36750,36750,36700,140
20230908,093100,54510300,36700,36700,36700,36700,114
20230908,093000,50326500,36700,36700,36700,36700,3
20230908,092900,50216400,36700,36700,36700,36700,0
20230908,092800,50216400,36700,36700,36750,36700,127
20230908,092700,45549800,36700,36700,36700,36700,0
20230908,092600,45549800,36700,36700,36750,36700,3
20230908,092500,45439650,36750,36700,36750,36700,12
20230908,092400,44998750,36700,36700,36700,36700,27
20230908,092300,44007850,36700,36750,36750,36700,5
20230908,092200,43824150,36700,36700,36700,36700,1
20230908,092100,43787450,36700,36700,36700,36700,2
20230908,092000,43714050,36750,36750,36750,36700,331
20230908,091900,31549900,36700,36700,36700,36700,18
20230908,091800,30889300,36700,36700,36700,36700,6
20230908,091700,30669100,36750,36750,36750,36750,68
20230908,091600,28170100,36750,36750,36750,36700,165
20230908,091500,22106450,36750,36750,36750,36750,10
20230908,091400,21738950,36700,36700,36700,36700,3
20230908,091300,21628850,36750,36750,36750,36750,2
20230908,091200,21555350,36700,36700,36700,36700,176
20230908,091100,15096150,36700,36700,36700,36700,18
20230908,091000,14435550,36700,36700,36700,36700,1
20230908,090900,14398850,36700,36700,36700,36700,0
20230908,090800,14398850,36700,36700,36700,36700,2
20230908,090700,14325450,36750,36750,36750,36750,0
20230908,090600,14325450,36750,36750,36750,36700,54
20230908,090500,12341000,36700,36700,36700,36700,0
20230908,090400,12341000,36700,36700,36700,36700,2
20230908,090300,12267600,36750,36750,36750,36750,10
20230908,090200,11900100,36750,36700,36750,36700,6
20230908,090100,11679700,36700,36700,36700,36700,47
20230908,090000,9954800,36700,36750,36750,36700,271