KissMeData/285490/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203100,1949202300,29950,29950,29950,29950,2339
20230904,203000,1949202300,29950,29950,29950,29950,0
20230904,202900,1949202300,29950,29950,29950,29950,0
20230904,202800,1949202300,29950,29950,29950,29950,0
20230904,202700,1949202300,29950,29950,29950,29950,0
20230904,202600,1949202300,29950,29950,29950,29950,0
20230904,202500,1949202300,29950,29950,29950,29950,0
20230904,202400,1949202300,29950,29950,29950,29950,0
20230904,202300,1949202300,29950,29950,29950,29950,0
20230904,202200,1949202300,29950,29950,29950,29950,0
20230904,202100,1949202300,29950,29950,29950,29950,0
20230904,202000,1949202300,29950,29950,29950,29950,0
20230904,201900,1949202300,29950,29950,29950,29950,0
20230904,201800,1949202300,29950,29950,29950,29950,0
20230904,201700,1949202300,29950,29950,29950,29950,0
20230904,201600,1949202300,29950,29950,29950,29950,0
20230904,201500,1949202300,29950,29950,29950,29950,0
20230904,201400,1949202300,29950,29950,29950,29950,0
20230904,201300,1949202300,29950,29950,29950,29950,0
20230904,201200,1949202300,29950,29950,29950,29950,0
20230904,201100,1949202300,29950,29950,29950,29950,0
20230904,201000,1949202300,29950,29950,29950,29950,0
20230904,200900,1949202300,29950,29950,29950,29950,0
20230904,200800,1949202300,29950,29950,29950,29950,0
20230904,200700,1949202300,29950,29950,29950,29950,0
20230904,200600,1949202300,29950,29950,29950,29950,0
20230904,200500,1949202300,29950,29950,29950,29950,0
20230904,200400,1949202300,29950,29950,29950,29950,0
20230904,200300,1949202300,29950,29950,29950,29950,0
20230904,200200,1949202300,29950,29950,29950,29950,0
20230904,200100,1949202300,29950,29950,29950,29950,2339
20230904,200000,1949202300,29950,29950,29950,29950,0
20230904,195900,1949202300,29950,29950,29950,29950,0
20230904,195800,1949202300,29950,29950,29950,29950,0
20230904,195700,1949202300,29950,29950,29950,29950,0
20230904,195600,1949202300,29950,29950,29950,29950,0
20230904,195500,1949202300,29950,29950,29950,29950,0
20230904,195400,1949202300,29950,29950,29950,29950,0
20230904,195300,1949202300,29950,29950,29950,29950,0
20230904,195200,1949202300,29950,29950,29950,29950,0
20230904,195100,1949202300,29950,29950,29950,29950,0
20230904,195000,1949202300,29950,29950,29950,29950,0
20230904,194900,1949202300,29950,29950,29950,29950,0
20230904,194800,1949202300,29950,29950,29950,29950,0
20230904,194700,1949202300,29950,29950,29950,29950,0
20230904,194600,1949202300,29950,29950,29950,29950,0
20230904,194500,1949202300,29950,29950,29950,29950,0
20230904,194400,1949202300,29950,29950,29950,29950,0
20230904,194300,1949202300,29950,29950,29950,29950,0
20230904,194200,1949202300,29950,29950,29950,29950,0
20230904,194100,1949202300,29950,29950,29950,29950,0
20230904,194000,1949202300,29950,29950,29950,29950,0
20230904,193900,1949202300,29950,29950,29950,29950,0
20230904,193800,1949202300,29950,29950,29950,29950,0
20230904,193700,1949202300,29950,29950,29950,29950,0
20230904,193600,1949202300,29950,29950,29950,29950,0
20230904,193500,1949202300,29950,29950,29950,29950,0
20230904,193400,1949202300,29950,29950,29950,29950,0
20230904,193300,1949202300,29950,29950,29950,29950,0
20230904,193200,1949202300,29950,29950,29950,29950,0
20230904,193100,1949202300,29950,29950,29950,29950,2339
20230904,193000,1949202300,29950,29950,29950,29950,0
20230904,192900,1949202300,29950,29950,29950,29950,0
20230904,192800,1949202300,29950,29950,29950,29950,0
20230904,192700,1949202300,29950,29950,29950,29950,0
20230904,192600,1949202300,29950,29950,29950,29950,0
20230904,192500,1949202300,29950,29950,29950,29950,0
20230904,192400,1949202300,29950,29950,29950,29950,0
20230904,192300,1949202300,29950,29950,29950,29950,0
20230904,192200,1949202300,29950,29950,29950,29950,0
20230904,192100,1949202300,29950,29950,29950,29950,0
20230904,192000,1949202300,29950,29950,29950,29950,0
20230904,191900,1949202300,29950,29950,29950,29950,0
20230904,191800,1949202300,29950,29950,29950,29950,0
20230904,191700,1949202300,29950,29950,29950,29950,0
20230904,191600,1949202300,29950,29950,29950,29950,0
20230904,191500,1949202300,29950,29950,29950,29950,0
20230904,191400,1949202300,29950,29950,29950,29950,0
20230904,191300,1949202300,29950,29950,29950,29950,0
20230904,191200,1949202300,29950,29950,29950,29950,0
20230904,191100,1949202300,29950,29950,29950,29950,0
20230904,191000,1949202300,29950,29950,29950,29950,0
20230904,190900,1949202300,29950,29950,29950,29950,0
20230904,190800,1949202300,29950,29950,29950,29950,0
20230904,190700,1949202300,29950,29950,29950,29950,0
20230904,190600,1949202300,29950,29950,29950,29950,0
20230904,190500,1949202300,29950,29950,29950,29950,0
20230904,190400,1949202300,29950,29950,29950,29950,0
20230904,190300,1949202300,29950,29950,29950,29950,0
20230904,190200,1949202300,29950,29950,29950,29950,0
20230904,190100,1949202300,29950,29950,29950,29950,2339
20230904,190000,1949202300,29950,29950,29950,29950,0
20230904,185900,1949202300,29950,29950,29950,29950,0
20230904,185800,1949202300,29950,29950,29950,29950,0
20230904,185700,1949202300,29950,29950,29950,29950,0
20230904,185600,1949202300,29950,29950,29950,29950,0
20230904,185500,1949202300,29950,29950,29950,29950,0
20230904,185400,1949202300,29950,29950,29950,29950,0
20230904,185300,1949202300,29950,29950,29950,29950,0
20230904,185200,1949202300,29950,29950,29950,29950,0
20230904,185100,1949202300,29950,29950,29950,29950,0
20230904,185000,1949202300,29950,29950,29950,29950,0
20230904,184900,1949202300,29950,29950,29950,29950,0
20230904,184800,1949202300,29950,29950,29950,29950,0
20230904,184700,1949202300,29950,29950,29950,29950,0
20230904,184600,1949202300,29950,29950,29950,29950,0
20230904,184500,1949202300,29950,29950,29950,29950,0
20230904,184400,1949202300,29950,29950,29950,29950,0
20230904,184300,1949202300,29950,29950,29950,29950,0
20230904,184200,1949202300,29950,29950,29950,29950,0
20230904,184100,1949202300,29950,29950,29950,29950,0
20230904,184000,1949202300,29950,29950,29950,29950,0
20230904,183900,1949202300,29950,29950,29950,29950,0
20230904,183800,1949202300,29950,29950,29950,29950,0
20230904,183700,1949202300,29950,29950,29950,29950,0
20230904,183600,1949202300,29950,29950,29950,29950,0
20230904,183500,1949202300,29950,29950,29950,29950,0
20230904,183400,1949202300,29950,29950,29950,29950,0
20230904,183300,1949202300,29950,29950,29950,29950,0
20230904,183200,1949202300,29950,29950,29950,29950,0
20230904,183100,1949202300,29950,29950,29950,29950,2339
20230904,183000,1949202300,29950,29950,29950,29950,0
20230904,182900,1949202300,29950,29950,29950,29950,0
20230904,182800,1949202300,29950,29950,29950,29950,0
20230904,182700,1949202300,29950,29950,29950,29950,0
20230904,182600,1949202300,29950,29950,29950,29950,0
20230904,182500,1949202300,29950,29950,29950,29950,0
20230904,182400,1949202300,29950,29950,29950,29950,0
20230904,182300,1949202300,29950,29950,29950,29950,0
20230904,182200,1949202300,29950,29950,29950,29950,0
20230904,182100,1949202300,29950,29950,29950,29950,0
20230904,182000,1949202300,29950,29950,29950,29950,0
20230904,181900,1949202300,29950,29950,29950,29950,0
20230904,181800,1949202300,29950,29950,29950,29950,0
20230904,181700,1949202300,29950,29950,29950,29950,0
20230904,181600,1949202300,29950,29950,29950,29950,0
20230904,181500,1949202300,29950,29950,29950,29950,0
20230904,181400,1949202300,29950,29950,29950,29950,0
20230904,181300,1949202300,29950,29950,29950,29950,0
20230904,181200,1949202300,29950,29950,29950,29950,0
20230904,181100,1949202300,29950,29950,29950,29950,0
20230904,181000,1949202300,29950,29950,29950,29950,0
20230904,180900,1949202300,29950,29950,29950,29950,0
20230904,180800,1949202300,29950,29950,29950,29950,0
20230904,180700,1949202300,29950,29950,29950,29950,0
20230904,180600,1949202300,29950,29950,29950,29950,0
20230904,180500,1949202300,29950,29950,29950,29950,0
20230904,180400,1949202300,29950,29950,29950,29950,0
20230904,180300,1949202300,29950,29950,29950,29950,0
20230904,180200,1949202300,29950,29950,29950,29950,0
20230904,180100,1949202300,29950,29950,29950,29950,2339
20230904,180000,1949202300,29950,29950,29950,29950,0
20230904,175900,1949202300,29950,29950,29950,29950,0
20230904,175800,1949202300,29950,29950,29950,29950,0
20230904,175700,1949202300,29950,29950,29950,29950,0
20230904,175600,1949202300,29950,29950,29950,29950,0
20230904,175500,1949202300,29950,29950,29950,29950,0
20230904,175400,1949202300,29950,29950,29950,29950,0
20230904,175300,1949202300,29950,29950,29950,29950,0
20230904,175200,1949202300,29950,29950,29950,29950,0
20230904,175100,1949202300,29950,29950,29950,29950,0
20230904,175000,1949202300,29950,29950,29950,29950,0
20230904,174900,1949202300,29950,29950,29950,29950,0
20230904,174800,1949202300,29950,29950,29950,29950,0
20230904,174700,1949202300,29950,29950,29950,29950,0
20230904,174600,1949202300,29950,29950,29950,29950,0
20230904,174500,1949202300,29950,29950,29950,29950,0
20230904,174400,1949202300,29950,29950,29950,29950,0
20230904,174300,1949202300,29950,29950,29950,29950,0
20230904,174200,1949202300,29950,29950,29950,29950,0
20230904,174100,1949202300,29950,29950,29950,29950,0
20230904,174000,1949202300,29950,29950,29950,29950,0
20230904,173900,1949202300,29950,29950,29950,29950,0
20230904,173800,1949202300,29950,29950,29950,29950,0
20230904,173700,1949202300,29950,29950,29950,29950,0
20230904,173600,1949202300,29950,29950,29950,29950,0
20230904,173500,1949202300,29950,29950,29950,29950,0
20230904,173400,1949202300,29950,29950,29950,29950,0
20230904,173300,1949202300,29950,29950,29950,29950,0
20230904,173200,1949202300,29950,29950,29950,29950,0
20230904,173100,1949202300,29950,29950,29950,29950,2339
20230904,173000,1949202300,29950,29950,29950,29950,0
20230904,172900,1949202300,29950,29950,29950,29950,0
20230904,172800,1949202300,29950,29950,29950,29950,0
20230904,172700,1949202300,29950,29950,29950,29950,0
20230904,172600,1949202300,29950,29950,29950,29950,0
20230904,172500,1949202300,29950,29950,29950,29950,0
20230904,172400,1949202300,29950,29950,29950,29950,0
20230904,172300,1949202300,29950,29950,29950,29950,0
20230904,172200,1949202300,29950,29950,29950,29950,0
20230904,172100,1949202300,29950,29950,29950,29950,0
20230904,172000,1949202300,29950,29950,29950,29950,0
20230904,171900,1949202300,29950,29950,29950,29950,0
20230904,171800,1949202300,29950,29950,29950,29950,0
20230904,171700,1949202300,29950,29950,29950,29950,0
20230904,171600,1949202300,29950,29950,29950,29950,0
20230904,171500,1949202300,29950,29950,29950,29950,0
20230904,171400,1949202300,29950,29950,29950,29950,0
20230904,171300,1949202300,29950,29950,29950,29950,0
20230904,171200,1949202300,29950,29950,29950,29950,0
20230904,171100,1949202300,29950,29950,29950,29950,0
20230904,171000,1949202300,29950,29950,29950,29950,0
20230904,170900,1949202300,29950,29950,29950,29950,0
20230904,170800,1949202300,29950,29950,29950,29950,0
20230904,170700,1949202300,29950,29950,29950,29950,0
20230904,170600,1949202300,29950,29950,29950,29950,0
20230904,170500,1949202300,29950,29950,29950,29950,0
20230904,170400,1949202300,29950,29950,29950,29950,0
20230904,170300,1949202300,29950,29950,29950,29950,0
20230904,170200,1949202300,29950,29950,29950,29950,0
20230904,170100,1949202300,29950,29950,29950,29950,2339
20230904,170000,1949202300,29950,29950,29950,29950,0
20230904,165900,1949202300,29950,29950,29950,29950,0
20230904,165800,1949202300,29950,29950,29950,29950,0
20230904,165700,1949202300,29950,29950,29950,29950,0
20230904,165600,1949202300,29950,29950,29950,29950,0
20230904,165500,1949202300,29950,29950,29950,29950,0
20230904,165400,1949202300,29950,29950,29950,29950,0
20230904,165300,1949202300,29950,29950,29950,29950,0
20230904,165200,1949202300,29950,29950,29950,29950,0
20230904,165100,1949202300,29950,29950,29950,29950,0
20230904,165000,1949202300,29950,29950,29950,29950,0
20230904,164900,1949202300,29950,29950,29950,29950,0
20230904,164800,1949202300,29950,29950,29950,29950,0
20230904,164700,1949202300,29950,29950,29950,29950,0
20230904,164600,1949202300,29950,29950,29950,29950,0
20230904,164500,1949202300,29950,29950,29950,29950,0
20230904,164400,1949202300,29950,29950,29950,29950,0
20230904,164300,1949202300,29950,29950,29950,29950,0
20230904,164200,1949202300,29950,29950,29950,29950,0
20230904,164100,1949202300,29950,29950,29950,29950,0
20230904,164000,1949202300,29950,29950,29950,29950,0
20230904,163900,1949202300,29950,29950,29950,29950,0
20230904,163800,1949202300,29950,29950,29950,29950,0
20230904,163700,1949202300,29950,29950,29950,29950,0
20230904,163600,1949202300,29950,29950,29950,29950,0
20230904,163500,1949202300,29950,29950,29950,29950,0
20230904,163400,1949202300,29950,29950,29950,29950,0
20230904,163300,1949202300,29950,29950,29950,29950,0
20230904,163200,1949202300,29950,29950,29950,29950,0
20230904,163100,1949202300,29950,29950,29950,29950,2339
20230904,163000,1949202300,29950,29950,29950,29950,0
20230904,162900,1949202300,29950,29950,29950,29950,0
20230904,162800,1949202300,29950,29950,29950,29950,0
20230904,162700,1949202300,29950,29950,29950,29950,0
20230904,162600,1949202300,29950,29950,29950,29950,0
20230904,162500,1949202300,29950,29950,29950,29950,0
20230904,162400,1949202300,29950,29950,29950,29950,0
20230904,162300,1949202300,29950,29950,29950,29950,0
20230904,162200,1949202300,29950,29950,29950,29950,0
20230904,162100,1949202300,29950,29950,29950,29950,0
20230904,162000,1949202300,29950,29950,29950,29950,0
20230904,161900,1949202300,29950,29950,29950,29950,0
20230904,161800,1949202300,29950,29950,29950,29950,0
20230904,161700,1949202300,29950,29950,29950,29950,0
20230904,161600,1949202300,29950,29950,29950,29950,0
20230904,161500,1949202300,29950,29950,29950,29950,0
20230904,161400,1949202300,29950,29950,29950,29950,0
20230904,161300,1949202300,29950,29950,29950,29950,0
20230904,161200,1949202300,29950,29950,29950,29950,0
20230904,161100,1949202300,29950,29950,29950,29950,0
20230904,161000,1949202300,29950,29950,29950,29950,0
20230904,160900,1949202300,29950,29950,29950,29950,0
20230904,160800,1949202300,29950,29950,29950,29950,0
20230904,160700,1949202300,29950,29950,29950,29950,0
20230904,160600,1949202300,29950,29950,29950,29950,0
20230904,160500,1949202300,29950,29950,29950,29950,0
20230904,160400,1949202300,29950,29950,29950,29950,0
20230904,160300,1949202300,29950,29950,29950,29950,0
20230904,160200,1949202300,29950,29950,29950,29950,0
20230904,160100,1949202300,29950,29950,29950,29950,2339
20230904,160000,1949202300,29950,29950,29950,29950,0
20230904,155900,1949202300,29950,29950,29950,29950,0
20230904,155800,1949202300,29950,29950,29950,29950,0
20230904,155700,1949202300,29950,29950,29950,29950,0
20230904,155600,1949202300,29950,29950,29950,29950,0
20230904,155500,1949202300,29950,29950,29950,29950,0
20230904,155400,1949202300,29950,29950,29950,29950,0
20230904,155300,1949202300,29950,29950,29950,29950,0
20230904,155200,1949202300,29950,29950,29950,29950,0
20230904,155100,1949202300,29950,29950,29950,29950,0
20230904,155000,1949202300,29950,29950,29950,29950,0
20230904,154900,1949202300,29950,29950,29950,29950,0
20230904,154800,1949202300,29950,29950,29950,29950,0
20230904,154700,1949202300,29950,29950,29950,29950,0
20230904,154600,1949202300,29950,29950,29950,29950,0
20230904,154500,1949202300,29950,29950,29950,29950,0
20230904,154400,1949202300,29950,29950,29950,29950,0
20230904,154300,1949202300,29950,29950,29950,29950,0
20230904,154200,1949202300,29950,29950,29950,29950,0
20230904,154100,1949202300,29950,29950,29950,29950,0
20230904,154000,1949202300,29950,29950,29950,29950,0
20230904,153900,1949202300,29950,29950,29950,29950,0
20230904,153800,1949202300,29950,29950,29950,29950,0
20230904,153700,1949202300,29950,29950,29950,29950,0
20230904,153600,1949202300,29950,29950,29950,29950,0
20230904,153500,1949202300,29950,29950,29950,29950,0
20230904,153400,1949202300,29950,29950,29950,29950,0
20230904,153300,1949202300,29950,29950,29950,29950,0
20230904,153200,1949202300,29950,29950,29950,29950,0
20230904,153100,1949202300,29950,29950,29950,29950,2339
20230904,153000,1949202300,29950,29950,29950,29950,2339
20230904,152900,1879149250,30050,30050,30050,30050,0
20230904,152800,1879149250,30050,30050,30050,30050,0
20230904,152700,1879149250,30050,30050,30050,30050,0
20230904,152600,1879149250,30050,30050,30050,30050,0
20230904,152500,1879149250,30050,30050,30050,30050,0
20230904,152400,1879149250,30050,30050,30050,30050,0
20230904,152300,1879149250,30050,30050,30050,30050,0
20230904,152200,1879149250,30050,30050,30050,30050,0
20230904,152100,1879149250,30050,30050,30050,30050,0
20230904,152000,1879149250,30050,30050,30050,30050,0
20230904,151900,1879149250,30050,30000,30050,30000,448
20230904,151800,1865704300,30000,29950,30050,29950,988
20230904,151700,1836061950,30000,29950,30000,29950,110
20230904,151600,1832766950,29950,29950,30000,29950,136
20230904,151500,1828692400,29950,30000,30000,29950,351
20230904,151400,1818164200,30000,30000,30000,30000,3
20230904,151300,1818074200,30000,30000,30000,29950,314
20230904,151200,1808663700,30000,30000,30000,30000,167
20230904,151100,1803653700,30000,29950,30000,29950,73
20230904,151000,1801466100,30000,29950,30000,29950,57
20230904,150900,1799758900,30000,30000,30000,30000,5
20230904,150800,1799608900,30000,30000,30000,30000,10
20230904,150700,1799308900,30000,30000,30000,30000,5
20230904,150600,1799158900,29950,30000,30000,29950,566
20230904,150500,1782179600,30000,30000,30000,30000,6
20230904,150400,1781999600,30000,30000,30000,30000,6
20230904,150300,1781819600,30000,30000,30000,30000,24
20230904,150200,1781099600,30000,30000,30000,30000,3
20230904,150100,1781009600,30050,30050,30050,30050,50
20230904,150000,1779507100,29950,30050,30050,29950,2
20230904,145900,1779447100,30050,30000,30050,29950,1046
20230904,145800,1748082900,30000,30000,30000,30000,2
20230904,145700,1748022900,30050,30050,30050,30050,27
20230904,145600,1747211550,30050,30050,30050,30000,939
20230904,145500,1719025550,30050,30050,30100,30050,85
20230904,145400,1716467800,30000,30000,30000,30000,1318
20230904,145300,1676927800,30050,30050,30100,30000,3648
20230904,145200,1567468000,30050,30050,30050,30050,700
20230904,145100,1546433000,30050,30050,30050,30050,88
20230904,145000,1543788600,30100,30100,30100,30100,10
20230904,144900,1543487600,30100,30100,30100,30100,0
20230904,144800,1543487600,30100,30100,30100,30100,6
20230904,144700,1543307000,30100,30100,30100,30100,0
20230904,144600,1543307000,30100,30050,30100,30050,113
20230904,144500,1539910700,30100,30100,30100,30100,102
20230904,144400,1536840500,30050,30050,30050,30050,100
20230904,144300,1533835500,30050,30050,30050,30050,100
20230904,144200,1530830500,30100,30100,30100,30100,0
20230904,144100,1530830500,30100,30050,30100,30050,118
20230904,144000,1527283700,30050,30050,30050,30050,32
20230904,143900,1526322100,30050,30050,30050,30050,4
20230904,143800,1526201900,30050,30050,30050,30050,4
20230904,143700,1526081700,30050,30050,30050,30050,11
20230904,143600,1525751150,30050,30050,30050,30050,0
20230904,143500,1525751150,30050,30050,30050,30050,6
20230904,143400,1525570850,30050,30050,30050,30050,9
20230904,143300,1525300400,30100,30050,30100,30050,10
20230904,143200,1524999800,30050,30050,30050,30050,14
20230904,143100,1524579100,30100,30050,30100,30050,23
20230904,143000,1523887850,30050,30050,30050,30050,18
20230904,142900,1523346950,30050,30050,30050,30050,0
20230904,142800,1523346950,30050,30050,30050,30050,0
20230904,142700,1523346950,30050,30050,30050,30050,18
20230904,142600,1522806050,30050,30050,30050,30050,1
20230904,142500,1522776000,30100,30100,30100,30100,0
20230904,142400,1522776000,30100,30100,30100,30100,13
20230904,142300,1522384700,30100,30050,30100,30050,12
20230904,142200,1522023600,30100,30100,30100,30100,0
20230904,142100,1522023600,30100,30100,30100,30100,11
20230904,142000,1521692500,30100,30100,30100,30100,8
20230904,141900,1521451700,30100,30100,30100,30100,0
20230904,141800,1521451700,30100,30100,30100,30100,30
20230904,141700,1520548700,30100,30100,30100,30100,1
20230904,141600,1520518600,30050,30050,30050,30050,0
20230904,141500,1520518600,30050,30050,30050,30050,4
20230904,141400,1520398400,30100,30050,30100,30000,365
20230904,141300,1509429800,30000,30000,30000,30000,70
20230904,141200,1507329800,30000,30050,30050,30000,142
20230904,141100,1503063050,30100,30100,30100,30100,2
20230904,141000,1503002850,30050,30050,30050,30050,9
20230904,140900,1502732400,30050,30050,30050,30050,18
20230904,140800,1502191500,30050,30000,30050,30000,55
20230904,140700,1500538800,30050,30050,30050,30050,0
20230904,140600,1500538800,30050,30050,30050,30050,0
20230904,140500,1500538800,30050,30050,30050,30050,2
20230904,140400,1500478700,30000,30000,30000,30000,0
20230904,140300,1500478700,30000,30050,30050,30000,33
20230904,140200,1499487200,30050,30050,30050,30050,924
20230904,140100,1471721000,30050,30050,30050,30050,92
20230904,140000,1468956400,30100,30100,30100,30100,0
20230904,135900,1468956400,30100,30100,30100,30100,0
20230904,135800,1468956400,30100,30100,30100,30100,0
20230904,135700,1468956400,30100,30100,30100,30100,0
20230904,135600,1468956400,30100,30100,30100,30100,0
20230904,135500,1468956400,30100,30100,30100,30100,60
20230904,135400,1467150400,30100,30100,30100,30100,0
20230904,135300,1467150400,30100,30100,30100,30100,1547
20230904,135200,1420585700,30100,30100,30100,30100,0
20230904,135100,1420585700,30100,30100,30100,30100,3
20230904,135000,1420495400,30100,30150,30150,30100,320
20230904,134900,1410852400,30150,30150,30150,30150,100
20230904,134800,1407837400,30150,30150,30150,30150,1
20230904,134700,1407807250,30100,30100,30100,30100,100
20230904,134600,1404797250,30100,30100,30100,30100,0
20230904,134500,1404797250,30100,30100,30100,30100,3
20230904,134400,1404706950,30150,30150,30150,30150,0
20230904,134300,1404706950,30150,30150,30150,30150,39
20230904,134200,1403531100,30150,30150,30150,30150,24
20230904,134100,1402807500,30150,30150,30150,30150,330
20230904,134000,1392858000,30150,30150,30150,30150,4
20230904,133900,1392737400,30150,30150,30150,30150,51
20230904,133800,1391199750,30150,30150,30150,30150,3
20230904,133700,1391109300,30150,30150,30150,30150,0
20230904,133600,1391109300,30150,30100,30150,30100,6
20230904,133500,1390928450,30100,30100,30100,30100,12
20230904,133400,1390567250,30150,30150,30150,30150,0
20230904,133300,1390567250,30150,30150,30150,30150,0
20230904,133200,1390567250,30150,30150,30150,30150,10
20230904,133100,1390265750,30150,30150,30150,30150,0
20230904,133000,1390265750,30150,30150,30150,30150,0
20230904,132900,1390265750,30150,30150,30150,30150,47
20230904,132800,1388848700,30150,30150,30150,30150,23
20230904,132700,1388155250,30150,30150,30150,30150,1
20230904,132600,1388125100,30150,30150,30150,30150,1
20230904,132500,1388094950,30150,30150,30150,30150,4
20230904,132400,1387974350,30150,30150,30150,30150,406
20230904,132300,1375733450,30150,30150,30150,30150,4
20230904,132200,1375612850,30200,30200,30200,30200,208
20230904,132100,1369331250,30250,30200,30250,30200,130
20230904,132000,1365404650,30200,30200,30200,30200,1
20230904,131900,1365374450,30200,30200,30200,30200,1
20230904,131800,1365344250,30200,30200,30200,30200,0
20230904,131700,1365344250,30200,30200,30200,30200,7
20230904,131600,1365132850,30200,30200,30200,30200,0
20230904,131500,1365132850,30200,30200,30200,30200,0
20230904,131400,1365132850,30200,30200,30200,30200,10
20230904,131300,1364830850,30200,30200,30200,30150,108
20230904,131200,1361569600,30200,30200,30200,30200,8
20230904,131100,1361328000,30200,30200,30200,30200,0
20230904,131000,1361328000,30200,30200,30200,30200,0
20230904,130900,1361328000,30200,30200,30200,30200,20
20230904,130800,1360724000,30200,30200,30200,30200,50
20230904,130700,1359214000,30150,30150,30150,30150,0
20230904,130600,1359214000,30150,30150,30150,30150,0
20230904,130500,1359214000,30150,30150,30150,30150,0
20230904,130400,1359214000,30150,30200,30200,30150,5
20230904,130300,1359063150,30150,30150,30150,30150,10
20230904,130200,1358761650,30200,30200,30200,30200,1
20230904,130100,1358731450,30200,30200,30200,30200,5
20230904,130000,1358580450,30200,30200,30200,30200,0
20230904,125900,1358580450,30200,30200,30200,30200,2
20230904,125800,1358520050,30200,30200,30200,30200,1
20230904,125700,1358489850,30150,30150,30150,30150,7
20230904,125600,1358278800,30200,30200,30200,30200,142
20230904,125500,1353990400,30200,30200,30200,30200,0
20230904,125400,1353990400,30200,30200,30200,30200,0
20230904,125300,1353990400,30200,30200,30200,30200,100
20230904,125200,1350970400,30200,30200,30200,30200,1
20230904,125100,1350940200,30150,30150,30150,30150,224
20230904,125000,1344186600,30150,30100,30150,30100,196
20230904,124900,1338285850,30050,30050,30050,30050,0
20230904,124800,1338285850,30050,30050,30050,30050,1
20230904,124700,1338255800,30100,30100,30100,30100,0
20230904,124600,1338255800,30100,30100,30100,30050,393
20230904,124500,1326435800,30100,30100,30100,30100,0
20230904,124400,1326435800,30100,30100,30100,30100,0
20230904,124300,1326435800,30100,30100,30100,30100,30
20230904,124200,1325532800,30100,30100,30100,30100,0
20230904,124100,1325532800,30100,30100,30100,30100,12
20230904,124000,1325171600,30100,30100,30100,30100,207
20230904,123900,1318940900,30100,30050,30100,30050,822
20230904,123800,1294231450,30050,30050,30050,30050,2
20230904,123700,1294171350,30050,30050,30050,30050,5
20230904,123600,1294021100,30050,30050,30050,30050,142
20230904,123500,1289754000,30100,30100,30100,30050,1347
20230904,123400,1249269950,30100,30100,30100,30100,1
20230904,123300,1249239850,30100,30100,30100,30100,0
20230904,123200,1249239850,30100,30050,30100,30050,53
20230904,123100,1247644650,30100,30100,30100,30100,0
20230904,123000,1247644650,30100,30100,30100,30100,5
20230904,122900,1247494150,30100,30100,30100,30100,4
20230904,122800,1247373750,30050,30100,30100,30050,15
20230904,122700,1246922450,30100,30100,30100,30100,12
20230904,122600,1246561250,30050,30050,30050,30050,0
20230904,122500,1246561250,30050,30050,30050,30050,0
20230904,122400,1246561250,30050,30050,30050,30050,3
20230904,122300,1246471100,30050,30050,30050,30050,208
20230904,122200,1240220700,30050,30050,30050,30050,3
20230904,122100,1240130550,30100,30100,30100,30100,1
20230904,122000,1240100450,30100,30100,30100,30100,7
20230904,121900,1239889750,30100,30100,30100,30100,5
20230904,121800,1239739250,30100,30100,30100,30100,0
20230904,121700,1239739250,30100,30100,30100,30100,40
20230904,121600,1238535250,30100,30100,30100,30100,0
20230904,121500,1238535250,30100,30100,30100,30100,0
20230904,121400,1238535250,30100,30100,30100,30100,0
20230904,121300,1238535250,30100,30100,30100,30100,0
20230904,121200,1238535250,30100,30100,30100,30100,0
20230904,121100,1238535250,30100,30100,30100,30100,50
20230904,121000,1237030250,30100,30100,30100,30100,0
20230904,120900,1237030250,30100,30100,30100,30100,0
20230904,120800,1237030250,30100,30100,30100,30100,0
20230904,120700,1237030250,30100,30100,30100,30100,0
20230904,120600,1237030250,30100,30100,30100,30100,50
20230904,120500,1235525250,30100,30100,30100,30100,0
20230904,120400,1235525250,30100,30100,30100,30100,0
20230904,120300,1235525250,30100,30100,30100,30100,0
20230904,120200,1235525250,30100,30050,30100,30050,328
20230904,120100,1225667450,30050,30050,30050,30050,0
20230904,120000,1225667450,30050,30050,30050,30050,237
20230904,115900,1218545600,30050,30050,30050,30050,0
20230904,115800,1218545600,30050,30050,30050,30050,170
20230904,115700,1213437100,30050,30050,30050,30050,0
20230904,115600,1213437100,30050,30050,30050,30050,25
20230904,115500,1212685850,30050,30050,30050,30050,1
20230904,115400,1212655800,30050,30050,30050,30050,133
20230904,115300,1208659150,30050,30050,30050,30050,0
20230904,115200,1208659150,30050,30050,30050,30050,0
20230904,115100,1208659150,30050,30050,30050,30050,0
20230904,115000,1208659150,30050,30050,30050,30050,34
20230904,114900,1207637450,30100,30100,30100,30100,10
20230904,114800,1207336450,30150,30150,30150,30150,30
20230904,114700,1206431950,30150,30150,30150,30150,1
20230904,114600,1206401800,30150,30150,30150,30150,0
20230904,114500,1206401800,30150,30100,30150,30050,842
20230904,114400,1181092950,30100,30100,30100,30100,3
20230904,114300,1181002650,30150,30100,30150,30100,934
20230904,114200,1152887850,30100,30100,30100,30100,1
20230904,114100,1152857750,30100,30100,30100,30100,1
20230904,114000,1152827650,30100,30100,30100,30100,0
20230904,113900,1152827650,30100,30100,30100,30100,51
20230904,113800,1151292550,30100,30100,30100,30100,133
20230904,113700,1147289250,30100,30100,30100,30100,0
20230904,113600,1147289250,30100,30100,30100,30100,0
20230904,113500,1147289250,30100,30100,30100,30100,108
20230904,113400,1144038450,30100,30100,30100,30100,50
20230904,113300,1142533450,30100,30100,30100,30100,0
20230904,113200,1142533450,30100,30100,30100,30100,42
20230904,113100,1141269250,30100,30100,30100,30100,0
20230904,113000,1141269250,30100,30100,30100,30100,15
20230904,112900,1140817750,30100,30100,30100,30100,0
20230904,112800,1140817750,30100,30100,30100,30100,8
20230904,112700,1140576950,30100,30100,30100,30050,153
20230904,112600,1135976650,30050,30050,30050,30050,50
20230904,112500,1134474150,30050,30050,30050,30050,5
20230904,112400,1134323900,30050,30050,30050,30050,184
20230904,112300,1128794700,30100,30100,30100,30100,0
20230904,112200,1128794700,30100,30100,30100,30100,0
20230904,112100,1128794700,30100,30050,30100,30050,122
20230904,112000,1125123600,30050,30050,30050,30050,0
20230904,111900,1125123600,30050,30050,30050,30050,0
20230904,111800,1125123600,30050,30050,30050,30050,0
20230904,111700,1125123600,30050,30050,30050,30050,0
20230904,111600,1125123600,30050,30050,30050,30050,0
20230904,111500,1125123600,30050,30050,30050,30050,107
20230904,111400,1121908250,30050,30050,30050,30050,33
20230904,111300,1120916600,30050,30100,30100,30050,797
20230904,111200,1096957950,30150,30150,30150,30150,5
20230904,111100,1096807200,30150,30150,30150,30150,50
20230904,111000,1095299700,30100,30100,30100,30100,432
20230904,110900,1082296500,30100,30100,30100,30100,0
20230904,110800,1082296500,30100,30150,30150,30100,23
20230904,110700,1081603100,30150,30150,30150,30150,8
20230904,110600,1081361900,30150,30150,30150,30150,2
20230904,110500,1081301600,30150,30150,30150,30150,10
20230904,110400,1081000100,30200,30200,30200,30200,0
20230904,110300,1081000100,30200,30200,30200,30200,34
20230904,110200,1079973300,30200,30200,30200,30200,2
20230904,110100,1079912900,30150,30100,30150,30100,104
20230904,110000,1076777750,30100,30100,30100,30100,1
20230904,105900,1076747650,30100,30100,30100,30100,51
20230904,105800,1075212550,30100,30100,30100,30100,29
20230904,105700,1074339650,30100,30050,30100,30050,34
20230904,105600,1073317900,30050,30000,30050,30000,26
20230904,105500,1072536900,30000,30000,30000,30000,148
20230904,105400,1068096900,30000,30000,30000,30000,0
20230904,105300,1068096900,30000,30000,30000,30000,0
20230904,105200,1068096900,30000,30000,30000,30000,1
20230904,105100,1068066900,30000,30000,30000,30000,130
20230904,105000,1064166900,30000,30000,30000,29950,253
20230904,104900,1056584650,30000,30000,30000,30000,377
20230904,104800,1045274650,30000,30050,30050,30000,729
20230904,104700,1023388150,30000,30000,30000,30000,0
20230904,104600,1023388150,30000,30000,30000,30000,195
20230904,104500,1017538150,30000,29950,30000,29950,2
20230904,104400,1017478200,30000,30000,30000,30000,20
20230904,104300,1016878200,29950,30000,30000,29950,716
20230904,104200,995433750,30000,30000,30000,30000,790
20230904,104100,971733750,30050,30050,30050,30050,2
20230904,104000,971673650,30050,30050,30050,30050,110
20230904,103900,968368150,30050,30050,30050,30050,21
20230904,103800,967737100,30000,30050,30050,30000,641
20230904,103700,948505450,30100,30100,30150,30050,1435
20230904,103600,905370300,30100,30050,30100,30050,93
20230904,103500,902574400,30100,30100,30100,30100,675
20230904,103400,882256900,30100,30100,30100,30100,0
20230904,103300,882256900,30100,30100,30100,30100,202
20230904,103200,876176700,30100,30100,30100,30050,457
20230904,103100,862441950,30100,30150,30150,30100,1730
20230904,103000,810368800,30100,30150,30150,30100,2089
20230904,102900,747473700,30150,30150,30150,30150,454
20230904,102800,733785600,30200,30200,30200,30200,8
20230904,102700,733544000,30200,30250,30250,30200,124
20230904,102600,729798200,30250,30150,30250,30150,268
20230904,102500,721704800,30200,30200,30200,30150,786
20230904,102400,698005850,30200,30200,30200,30200,1
20230904,102300,697975650,30200,30200,30200,30200,75
20230904,102200,695710650,30200,30200,30200,30200,76
20230904,102100,693415450,30200,30200,30200,30200,29
20230904,102000,692539650,30200,30150,30200,30150,70
20230904,101900,690427300,30150,30200,30200,30150,289
20230904,101800,681713900,30200,30200,30200,30200,6
20230904,101700,681532700,30200,30200,30200,30200,3459
20230904,101600,577070900,30250,30250,30250,30250,15
20230904,101500,576617150,30250,30250,30250,30200,52
20230904,101400,575045450,30250,30250,30250,30250,60
20230904,101300,573230450,30250,30250,30250,30250,44
20230904,101200,571899450,30200,30200,30200,30200,168
20230904,101100,566825850,30250,30250,30250,30250,15
20230904,101000,566372100,30250,30350,30350,30250,1374
20230904,100900,524757150,30350,30350,30350,30350,100
20230904,100800,521722150,30350,30350,30350,30350,0
20230904,100700,521722150,30350,30350,30350,30350,1
20230904,100600,521691800,30300,30300,30300,30300,290
20230904,100500,512904800,30300,30300,30300,30300,21
20230904,100400,512268500,30250,30250,30250,30250,0
20230904,100300,512268500,30250,30250,30250,30250,23
20230904,100200,511572750,30250,30250,30300,30250,152
20230904,100100,506974700,30250,30250,30250,30250,81
20230904,100000,504524450,30200,30200,30200,30200,0
20230904,095900,504524450,30200,30300,30300,30200,1476
20230904,095800,459885250,30300,30300,30300,30300,505
20230904,095700,444583750,30300,30300,30300,30300,201
20230904,095600,438493450,30300,30300,30300,30300,23
20230904,095500,437796550,30400,30400,30400,30400,3
20230904,095400,437705350,30400,30350,30400,30300,1098
20230904,095300,404422250,30350,30450,30450,30350,104
20230904,095200,401262250,30400,30400,30400,30400,316
20230904,095100,391655850,30400,30400,30400,30400,270
20230904,095000,383447850,30450,30450,30450,30450,60
20230904,094900,381620850,30450,30450,30450,30450,3
20230904,094800,381529500,30450,30450,30450,30450,1
20230904,094700,381499050,30400,30400,30400,30400,22
20230904,094600,380830250,30400,30450,30450,30400,17
20230904,094500,380313050,30450,30450,30450,30450,3
20230904,094400,380221700,30500,30500,30500,30450,151
20230904,094300,375621250,30500,30500,30500,30450,356
20230904,094200,364769950,30500,30500,30500,30400,3254
20230904,094100,265525650,30550,30550,30550,30550,0
20230904,094000,265525650,30550,30550,30550,30550,139
20230904,093900,261279200,30600,30600,30600,30550,7
20230904,093800,261065050,30550,30550,30550,30550,1
20230904,093700,261034500,30600,30550,30600,30500,165
20230904,093600,255993750,30550,30550,30550,30550,186
20230904,093500,250311450,30550,30550,30550,30550,152
20230904,093400,245667850,30550,30550,30550,30550,324
20230904,093300,235769650,30600,30600,30600,30600,662
20230904,093200,215512450,30650,30600,30650,30600,4
20230904,093100,215389950,30600,30600,30600,30600,9
20230904,093000,215114550,30650,30600,30650,30600,20
20230904,092900,214502300,30650,30600,30650,30600,207
20230904,092800,208167600,30650,30650,30650,30600,205
20230904,092700,201887900,30600,30650,30650,30600,18
20230904,092600,201336800,30650,30600,30650,30550,226
20230904,092500,194417950,30550,30550,30550,30550,1
20230904,092400,194387400,30650,30550,30650,30550,102
20230904,092300,191261300,30550,30550,30550,30550,441
20230904,092200,177788750,30550,30550,30600,30550,190
20230904,092100,171984000,30550,30550,30550,30550,141
20230904,092000,167676450,30600,30550,30650,30550,75
20230904,091900,165382950,30550,30550,30550,30550,1
20230904,091800,165352400,30550,30550,30600,30550,126
20230904,091700,161501900,30550,30600,30600,30500,1784
20230904,091600,107014600,30600,30600,30600,30600,658
20230904,091500,86879800,30600,30600,30600,30600,0
20230904,091400,86879800,30600,30700,30700,30600,25
20230904,091300,86112400,30600,30650,30650,30600,72
20230904,091200,83908250,30650,30650,30650,30600,72
20230904,091100,81703050,30600,30700,30700,30600,151
20230904,091000,77068650,30750,30750,30750,30750,40
20230904,090900,75838650,30750,30750,30750,30700,222
20230904,090800,69012200,30750,30800,30800,30750,31
20230904,090700,68057450,30800,30800,30900,30750,149
20230904,090600,63458350,30800,30750,30850,30750,301
20230904,090500,54194350,30750,30700,30750,30700,583
20230904,090400,36270050,30650,30700,30700,30650,31
20230904,090300,35318650,30600,30650,30650,30600,156
20230904,090200,30539950,30650,30650,30650,30650,404
20230904,090100,18157350,30700,30750,30850,30700,270
20230904,090000,9852450,30750,31000,31000,30750,318