KissMeData/300080/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203400,6172946500,35300,35300,35300,35300,1460
20230908,203300,6172946500,35300,35300,35300,35300,0
20230908,203200,6172946500,35300,35300,35300,35300,0
20230908,203100,6172946500,35300,35300,35300,35300,0
20230908,203000,6172946500,35300,35300,35300,35300,0
20230908,202900,6172946500,35300,35300,35300,35300,0
20230908,202800,6172946500,35300,35300,35300,35300,0
20230908,202700,6172946500,35300,35300,35300,35300,0
20230908,202600,6172946500,35300,35300,35300,35300,0
20230908,202500,6172946500,35300,35300,35300,35300,0
20230908,202400,6172946500,35300,35300,35300,35300,0
20230908,202300,6172946500,35300,35300,35300,35300,0
20230908,202200,6172946500,35300,35300,35300,35300,0
20230908,202100,6172946500,35300,35300,35300,35300,0
20230908,202000,6172946500,35300,35300,35300,35300,0
20230908,201900,6172946500,35300,35300,35300,35300,0
20230908,201800,6172946500,35300,35300,35300,35300,0
20230908,201700,6172946500,35300,35300,35300,35300,0
20230908,201600,6172946500,35300,35300,35300,35300,0
20230908,201500,6172946500,35300,35300,35300,35300,0
20230908,201400,6172946500,35300,35300,35300,35300,0
20230908,201300,6172946500,35300,35300,35300,35300,0
20230908,201200,6172946500,35300,35300,35300,35300,0
20230908,201100,6172946500,35300,35300,35300,35300,0
20230908,201000,6172946500,35300,35300,35300,35300,0
20230908,200900,6172946500,35300,35300,35300,35300,0
20230908,200800,6172946500,35300,35300,35300,35300,0
20230908,200700,6172946500,35300,35300,35300,35300,0
20230908,200600,6172946500,35300,35300,35300,35300,0
20230908,200500,6172946500,35300,35300,35300,35300,0
20230908,200400,6172946500,35300,35300,35300,35300,1460
20230908,200300,6172946500,35300,35300,35300,35300,0
20230908,200200,6172946500,35300,35300,35300,35300,0
20230908,200100,6172946500,35300,35300,35300,35300,0
20230908,200000,6172946500,35300,35300,35300,35300,0
20230908,195900,6172946500,35300,35300,35300,35300,0
20230908,195800,6172946500,35300,35300,35300,35300,0
20230908,195700,6172946500,35300,35300,35300,35300,0
20230908,195600,6172946500,35300,35300,35300,35300,0
20230908,195500,6172946500,35300,35300,35300,35300,0
20230908,195400,6172946500,35300,35300,35300,35300,0
20230908,195300,6172946500,35300,35300,35300,35300,0
20230908,195200,6172946500,35300,35300,35300,35300,0
20230908,195100,6172946500,35300,35300,35300,35300,0
20230908,195000,6172946500,35300,35300,35300,35300,0
20230908,194900,6172946500,35300,35300,35300,35300,0
20230908,194800,6172946500,35300,35300,35300,35300,0
20230908,194700,6172946500,35300,35300,35300,35300,0
20230908,194600,6172946500,35300,35300,35300,35300,0
20230908,194500,6172946500,35300,35300,35300,35300,0
20230908,194400,6172946500,35300,35300,35300,35300,0
20230908,194300,6172946500,35300,35300,35300,35300,0
20230908,194200,6172946500,35300,35300,35300,35300,0
20230908,194100,6172946500,35300,35300,35300,35300,0
20230908,194000,6172946500,35300,35300,35300,35300,0
20230908,193900,6172946500,35300,35300,35300,35300,0
20230908,193800,6172946500,35300,35300,35300,35300,0
20230908,193700,6172946500,35300,35300,35300,35300,0
20230908,193600,6172946500,35300,35300,35300,35300,0
20230908,193500,6172946500,35300,35300,35300,35300,0
20230908,193400,6172946500,35300,35300,35300,35300,1460
20230908,193300,6172946500,35300,35300,35300,35300,0
20230908,193200,6172946500,35300,35300,35300,35300,0
20230908,193100,6172946500,35300,35300,35300,35300,0
20230908,193000,6172946500,35300,35300,35300,35300,0
20230908,192900,6172946500,35300,35300,35300,35300,0
20230908,192800,6172946500,35300,35300,35300,35300,0
20230908,192700,6172946500,35300,35300,35300,35300,0
20230908,192600,6172946500,35300,35300,35300,35300,0
20230908,192500,6172946500,35300,35300,35300,35300,0
20230908,192400,6172946500,35300,35300,35300,35300,0
20230908,192300,6172946500,35300,35300,35300,35300,0
20230908,192200,6172946500,35300,35300,35300,35300,0
20230908,192100,6172946500,35300,35300,35300,35300,0
20230908,192000,6172946500,35300,35300,35300,35300,0
20230908,191900,6172946500,35300,35300,35300,35300,0
20230908,191800,6172946500,35300,35300,35300,35300,0
20230908,191700,6172946500,35300,35300,35300,35300,0
20230908,191600,6172946500,35300,35300,35300,35300,0
20230908,191500,6172946500,35300,35300,35300,35300,0
20230908,191400,6172946500,35300,35300,35300,35300,0
20230908,191300,6172946500,35300,35300,35300,35300,0
20230908,191200,6172946500,35300,35300,35300,35300,0
20230908,191100,6172946500,35300,35300,35300,35300,0
20230908,191000,6172946500,35300,35300,35300,35300,0
20230908,190900,6172946500,35300,35300,35300,35300,0
20230908,190800,6172946500,35300,35300,35300,35300,0
20230908,190700,6172946500,35300,35300,35300,35300,0
20230908,190600,6172946500,35300,35300,35300,35300,0
20230908,190500,6172946500,35300,35300,35300,35300,0
20230908,190400,6172946500,35300,35300,35300,35300,1460
20230908,190300,6172946500,35300,35300,35300,35300,0
20230908,190200,6172946500,35300,35300,35300,35300,0
20230908,190100,6172946500,35300,35300,35300,35300,0
20230908,190000,6172946500,35300,35300,35300,35300,0
20230908,185900,6172946500,35300,35300,35300,35300,0
20230908,185800,6172946500,35300,35300,35300,35300,0
20230908,185700,6172946500,35300,35300,35300,35300,0
20230908,185600,6172946500,35300,35300,35300,35300,0
20230908,185500,6172946500,35300,35300,35300,35300,0
20230908,185400,6172946500,35300,35300,35300,35300,0
20230908,185300,6172946500,35300,35300,35300,35300,0
20230908,185200,6172946500,35300,35300,35300,35300,0
20230908,185100,6172946500,35300,35300,35300,35300,0
20230908,185000,6172946500,35300,35300,35300,35300,0
20230908,184900,6172946500,35300,35300,35300,35300,0
20230908,184800,6172946500,35300,35300,35300,35300,0
20230908,184700,6172946500,35300,35300,35300,35300,0
20230908,184600,6172946500,35300,35300,35300,35300,0
20230908,184500,6172946500,35300,35300,35300,35300,0
20230908,184400,6172946500,35300,35300,35300,35300,0
20230908,184300,6172946500,35300,35300,35300,35300,0
20230908,184200,6172946500,35300,35300,35300,35300,0
20230908,184100,6172946500,35300,35300,35300,35300,0
20230908,184000,6172946500,35300,35300,35300,35300,0
20230908,183900,6172946500,35300,35300,35300,35300,0
20230908,183800,6172946500,35300,35300,35300,35300,0
20230908,183700,6172946500,35300,35300,35300,35300,0
20230908,183600,6172946500,35300,35300,35300,35300,0
20230908,183500,6172946500,35300,35300,35300,35300,0
20230908,183400,6172946500,35300,35300,35300,35300,1460
20230908,183300,6172946500,35300,35300,35300,35300,0
20230908,183200,6172946500,35300,35300,35300,35300,0
20230908,183100,6172946500,35300,35300,35300,35300,0
20230908,183000,6172946500,35300,35300,35300,35300,0
20230908,182900,6172946500,35300,35300,35300,35300,0
20230908,182800,6172946500,35300,35300,35300,35300,0
20230908,182700,6172946500,35300,35300,35300,35300,0
20230908,182600,6172946500,35300,35300,35300,35300,0
20230908,182500,6172946500,35300,35300,35300,35300,0
20230908,182400,6172946500,35300,35300,35300,35300,0
20230908,182300,6172946500,35300,35300,35300,35300,0
20230908,182200,6172946500,35300,35300,35300,35300,0
20230908,182100,6172946500,35300,35300,35300,35300,0
20230908,182000,6172946500,35300,35300,35300,35300,0
20230908,181900,6172946500,35300,35300,35300,35300,0
20230908,181800,6172946500,35300,35300,35300,35300,0
20230908,181700,6172946500,35300,35300,35300,35300,0
20230908,181600,6172946500,35300,35300,35300,35300,0
20230908,181500,6172946500,35300,35300,35300,35300,0
20230908,181400,6172946500,35300,35300,35300,35300,0
20230908,181300,6172946500,35300,35300,35300,35300,0
20230908,181200,6172946500,35300,35300,35300,35300,0
20230908,181100,6172946500,35300,35300,35300,35300,0
20230908,181000,6172946500,35300,35300,35300,35300,0
20230908,180900,6172946500,35300,35300,35300,35300,0
20230908,180800,6172946500,35300,35300,35300,35300,0
20230908,180700,6172946500,35300,35300,35300,35300,0
20230908,180600,6172946500,35300,35300,35300,35300,0
20230908,180500,6172946500,35300,35300,35300,35300,0
20230908,180400,6172946500,35300,35300,35300,35300,1460
20230908,180300,6172946500,35300,35300,35300,35300,0
20230908,180200,6172946500,35300,35300,35300,35300,0
20230908,180100,6172946500,35300,35300,35300,35300,0
20230908,180000,6172946500,35300,35300,35300,35300,0
20230908,175900,6172946500,35300,35300,35300,35300,0
20230908,175800,6172946500,35300,35300,35300,35300,0
20230908,175700,6172946500,35300,35300,35300,35300,0
20230908,175600,6172946500,35300,35300,35300,35300,0
20230908,175500,6172946500,35300,35300,35300,35300,0
20230908,175400,6172946500,35300,35300,35300,35300,0
20230908,175300,6172946500,35300,35300,35300,35300,0
20230908,175200,6172946500,35300,35300,35300,35300,0
20230908,175100,6172946500,35300,35300,35300,35300,0
20230908,175000,6172946500,35300,35300,35300,35300,0
20230908,174900,6172946500,35300,35300,35300,35300,0
20230908,174800,6172946500,35300,35300,35300,35300,0
20230908,174700,6172946500,35300,35300,35300,35300,0
20230908,174600,6172946500,35300,35300,35300,35300,0
20230908,174500,6172946500,35300,35300,35300,35300,0
20230908,174400,6172946500,35300,35300,35300,35300,0
20230908,174300,6172946500,35300,35300,35300,35300,0
20230908,174200,6172946500,35300,35300,35300,35300,0
20230908,174100,6172946500,35300,35300,35300,35300,0
20230908,174000,6172946500,35300,35300,35300,35300,0
20230908,173900,6172946500,35300,35300,35300,35300,0
20230908,173800,6172946500,35300,35300,35300,35300,0
20230908,173700,6172946500,35300,35300,35300,35300,0
20230908,173600,6172946500,35300,35300,35300,35300,0
20230908,173500,6172946500,35300,35300,35300,35300,0
20230908,173400,6172946500,35300,35300,35300,35300,1460
20230908,173300,6172946500,35300,35300,35300,35300,0
20230908,173200,6172946500,35300,35300,35300,35300,0
20230908,173100,6172946500,35300,35300,35300,35300,0
20230908,173000,6172946500,35300,35300,35300,35300,0
20230908,172900,6172946500,35300,35300,35300,35300,0
20230908,172800,6172946500,35300,35300,35300,35300,0
20230908,172700,6172946500,35300,35300,35300,35300,0
20230908,172600,6172946500,35300,35300,35300,35300,0
20230908,172500,6172946500,35300,35300,35300,35300,0
20230908,172400,6172946500,35300,35300,35300,35300,0
20230908,172300,6172946500,35300,35300,35300,35300,0
20230908,172200,6172946500,35300,35300,35300,35300,0
20230908,172100,6172946500,35300,35300,35300,35300,0
20230908,172000,6172946500,35300,35300,35300,35300,0
20230908,171900,6172946500,35300,35300,35300,35300,0
20230908,171800,6172946500,35300,35300,35300,35300,0
20230908,171700,6172946500,35300,35300,35300,35300,0
20230908,171600,6172946500,35300,35300,35300,35300,0
20230908,171500,6172946500,35300,35300,35300,35300,0
20230908,171400,6172946500,35300,35300,35300,35300,0
20230908,171300,6172946500,35300,35300,35300,35300,0
20230908,171200,6172946500,35300,35300,35300,35300,0
20230908,171100,6172946500,35300,35300,35300,35300,0
20230908,171000,6172946500,35300,35300,35300,35300,0
20230908,170900,6172946500,35300,35300,35300,35300,0
20230908,170800,6172946500,35300,35300,35300,35300,0
20230908,170700,6172946500,35300,35300,35300,35300,0
20230908,170600,6172946500,35300,35300,35300,35300,0
20230908,170500,6172946500,35300,35300,35300,35300,0
20230908,170400,6172946500,35300,35300,35300,35300,1460
20230908,170300,6172946500,35300,35300,35300,35300,0
20230908,170200,6172946500,35300,35300,35300,35300,0
20230908,170100,6172946500,35300,35300,35300,35300,0
20230908,170000,6172946500,35300,35300,35300,35300,0
20230908,165900,6172946500,35300,35300,35300,35300,0
20230908,165800,6172946500,35300,35300,35300,35300,0
20230908,165700,6172946500,35300,35300,35300,35300,0
20230908,165600,6172946500,35300,35300,35300,35300,0
20230908,165500,6172946500,35300,35300,35300,35300,0
20230908,165400,6172946500,35300,35300,35300,35300,0
20230908,165300,6172946500,35300,35300,35300,35300,0
20230908,165200,6172946500,35300,35300,35300,35300,0
20230908,165100,6172946500,35300,35300,35300,35300,0
20230908,165000,6172946500,35300,35300,35300,35300,0
20230908,164900,6172946500,35300,35300,35300,35300,0
20230908,164800,6172946500,35300,35300,35300,35300,0
20230908,164700,6172946500,35300,35300,35300,35300,0
20230908,164600,6172946500,35300,35300,35300,35300,0
20230908,164500,6172946500,35300,35300,35300,35300,0
20230908,164400,6172946500,35300,35300,35300,35300,0
20230908,164300,6172946500,35300,35300,35300,35300,0
20230908,164200,6172946500,35300,35300,35300,35300,0
20230908,164100,6172946500,35300,35300,35300,35300,0
20230908,164000,6172946500,35300,35300,35300,35300,0
20230908,163900,6172946500,35300,35300,35300,35300,0
20230908,163800,6172946500,35300,35300,35300,35300,0
20230908,163700,6172946500,35300,35300,35300,35300,0
20230908,163600,6172946500,35300,35300,35300,35300,0
20230908,163500,6172946500,35300,35300,35300,35300,0
20230908,163400,6172946500,35300,35300,35300,35300,1460
20230908,163300,6172946500,35300,35300,35300,35300,0
20230908,163200,6172946500,35300,35300,35300,35300,0
20230908,163100,6172946500,35300,35300,35300,35300,0
20230908,163000,6172946500,35300,35300,35300,35300,0
20230908,162900,6172946500,35300,35300,35300,35300,0
20230908,162800,6172946500,35300,35300,35300,35300,0
20230908,162700,6172946500,35300,35300,35300,35300,0
20230908,162600,6172946500,35300,35300,35300,35300,0
20230908,162500,6172946500,35300,35300,35300,35300,0
20230908,162400,6172946500,35300,35300,35300,35300,0
20230908,162300,6172946500,35300,35300,35300,35300,0
20230908,162200,6172946500,35300,35300,35300,35300,0
20230908,162100,6172946500,35300,35300,35300,35300,0
20230908,162000,6172946500,35300,35300,35300,35300,0
20230908,161900,6172946500,35300,35300,35300,35300,0
20230908,161800,6172946500,35300,35300,35300,35300,0
20230908,161700,6172946500,35300,35300,35300,35300,0
20230908,161600,6172946500,35300,35300,35300,35300,0
20230908,161500,6172946500,35300,35300,35300,35300,0
20230908,161400,6172946500,35300,35300,35300,35300,0
20230908,161300,6172946500,35300,35300,35300,35300,0
20230908,161200,6172946500,35300,35300,35300,35300,0
20230908,161100,6172946500,35300,35300,35300,35300,0
20230908,161000,6172946500,35300,35300,35300,35300,0
20230908,160900,6172946500,35300,35300,35300,35300,0
20230908,160800,6172946500,35300,35300,35300,35300,0
20230908,160700,6172946500,35300,35300,35300,35300,0
20230908,160600,6172946500,35300,35300,35300,35300,0
20230908,160500,6172946500,35300,35300,35300,35300,0
20230908,160400,6172946500,35300,35300,35300,35300,1460
20230908,160300,6172946500,35300,35300,35300,35300,0
20230908,160200,6172946500,35300,35300,35300,35300,0
20230908,160100,6172946500,35300,35300,35300,35300,0
20230908,160000,6172946500,35300,35300,35300,35300,0
20230908,155900,6172946500,35300,35300,35300,35300,0
20230908,155800,6172946500,35300,35300,35300,35300,0
20230908,155700,6172946500,35300,35300,35300,35300,0
20230908,155600,6172946500,35300,35300,35300,35300,0
20230908,155500,6172946500,35300,35300,35300,35300,0
20230908,155400,6172946500,35300,35300,35300,35300,0
20230908,155300,6172946500,35300,35300,35300,35300,0
20230908,155200,6172946500,35300,35300,35300,35300,0
20230908,155100,6172946500,35300,35300,35300,35300,0
20230908,155000,6172946500,35300,35300,35300,35300,0
20230908,154900,6172946500,35300,35300,35300,35300,0
20230908,154800,6172946500,35300,35300,35300,35300,0
20230908,154700,6172946500,35300,35300,35300,35300,0
20230908,154600,6172946500,35300,35300,35300,35300,0
20230908,154500,6172946500,35300,35300,35300,35300,0
20230908,154400,6172946500,35300,35300,35300,35300,0
20230908,154300,6172946500,35300,35300,35300,35300,0
20230908,154200,6172946500,35300,35300,35300,35300,0
20230908,154100,6172946500,35300,35300,35300,35300,0
20230908,154000,6172946500,35300,35300,35300,35300,0
20230908,153900,6172946500,35300,35300,35300,35300,0
20230908,153800,6172946500,35300,35300,35300,35300,0
20230908,153700,6172946500,35300,35300,35300,35300,0
20230908,153600,6172946500,35300,35300,35300,35300,0
20230908,153500,6172946500,35300,35300,35300,35300,0
20230908,153400,6172946500,35300,35300,35300,35300,1460
20230908,153300,6172946500,35300,35300,35300,35300,0
20230908,153200,6172946500,35300,35300,35300,35300,0
20230908,153100,6172946500,35300,35300,35300,35300,0
20230908,153000,6172946500,35300,35300,35300,35300,1460
20230908,152900,6121408500,35300,35300,35300,35300,0
20230908,152800,6121408500,35300,35300,35300,35300,0
20230908,152700,6121408500,35300,35300,35300,35300,0
20230908,152600,6121408500,35300,35300,35300,35300,0
20230908,152500,6121408500,35300,35300,35300,35300,0
20230908,152400,6121408500,35300,35300,35300,35300,0
20230908,152300,6121408500,35300,35300,35300,35300,0
20230908,152200,6121408500,35300,35300,35300,35300,0
20230908,152100,6121408500,35300,35300,35300,35300,0
20230908,152000,6121408500,35300,35300,35300,35300,0
20230908,151900,6121408500,35300,35250,35300,35250,487
20230908,151800,6104228650,35200,35200,35200,35150,226
20230908,151700,6096274850,35250,35250,35250,35250,179
20230908,151600,6089965100,35250,35200,35250,35200,65
20230908,151500,6087676500,35200,35200,35250,35200,498
20230908,151400,6070146300,35250,35250,35300,35250,98
20230908,151300,6066691200,35300,35250,35300,35200,186
20230908,151200,6060132500,35200,35300,35300,35200,359
20230908,151100,6047485400,35250,35300,35300,35250,262
20230908,151000,6038248750,35300,35250,35300,35250,149
20230908,150900,6032989100,35250,35350,35350,35250,165
20230908,150800,6027162650,35350,35350,35350,35300,350
20230908,150700,6014805150,35350,35350,35350,35300,34
20230908,150600,6013603600,35350,35300,35350,35300,146
20230908,150500,6008443000,35300,35350,35350,35300,102
20230908,150400,6004839800,35350,35300,35350,35300,39
20230908,150300,6003461550,35350,35350,35350,35300,148
20230908,150200,5998230250,35350,35350,35350,35300,53
20230908,150100,5996357350,35300,35350,35350,35300,23
20230908,150000,5995544750,35350,35350,35350,35300,142
20230908,145900,5990529900,35350,35300,35350,35300,553
20230908,145800,5971003800,35300,35300,35300,35250,379
20230908,145700,5957642050,35300,35300,35350,35250,239
20230908,145600,5949204900,35250,35350,35350,35250,361
20230908,145500,5936454900,35300,35350,35350,35300,78
20230908,145400,5933697650,35300,35400,35400,35300,400
20230908,145300,5919550450,35450,35400,35500,35350,634
20230908,145200,5897094800,35450,35400,35500,35400,131
20230908,145100,5892450450,35400,35450,35500,35400,228
20230908,145000,5884359850,35450,35500,35500,35450,950
20230908,144900,5850671700,35500,35450,35500,35450,341
20230908,144800,5838578200,35400,35450,35450,35400,218
20230908,144700,5830850700,35500,35450,35500,35400,610
20230908,144600,5809228900,35400,35450,35500,35400,466
20230908,144500,5792706650,35450,35450,35450,35450,226
20230908,144400,5784694950,35500,35450,35500,35350,908
20230908,144300,5752512450,35450,35500,35500,35450,298
20230908,144200,5741946050,35500,35400,35500,35350,1409
20230908,144100,5692029900,35400,35350,35400,35300,711
20230908,144000,5666906050,35350,35350,35350,35300,516
20230908,143900,5648666950,35350,35300,35350,35300,289
20230908,143800,5638450950,35300,35350,35350,35300,111
20230908,143700,5634527500,35350,35250,35350,35250,1573
20230908,143600,5578934200,35250,35350,35350,35250,3358
20230908,143500,5460382450,35300,35350,35400,35300,3378
20230908,143400,5341115200,35350,35000,35400,35000,5374
20230908,143300,5151873100,35000,34900,35000,34900,3130
20230908,143200,5042497050,34900,34850,34900,34850,292
20230908,143100,5032309050,34850,34850,34850,34800,82
20230908,143000,5029451750,34850,34850,34850,34800,150
20230908,142900,5024224750,34850,34900,34900,34800,296
20230908,142800,5013905550,34900,34900,34900,34850,100
20230908,142700,5010416500,34900,34850,34900,34850,375
20230908,142600,4997344600,34800,34850,34850,34800,170
20230908,142500,4991422950,34850,34950,35000,34850,796
20230908,142400,4963632650,34950,35050,35050,34950,2267
20230908,142300,4884201600,35050,35050,35050,35050,794
20230908,142200,4856371900,35050,35000,35050,34950,198
20230908,142100,4849439300,35000,35000,35050,34950,487
20230908,142000,4832392200,35000,35000,35000,34950,777
20230908,141900,4805202500,35000,34950,35000,34900,408
20230908,141800,4790941050,34950,34900,34950,34900,199
20230908,141700,4783986500,34950,35000,35000,34950,310
20230908,141600,4773151050,34950,35000,35000,34900,672
20230908,141500,4749654350,35050,34900,35050,34850,12005
20230908,141400,4329605450,34800,34950,34950,34800,314
20230908,141300,4318650900,34850,34500,34950,34500,12505
20230908,141200,3883781900,34500,34550,34550,34500,160
20230908,141100,3878255000,34550,34500,34550,34500,6
20230908,141000,3878047750,34550,34550,34550,34450,519
20230908,140900,3860141500,34550,34500,34600,34500,15
20230908,140800,3859623150,34600,34550,34600,34500,111
20230908,140700,3855783800,34600,34600,34600,34600,12
20230908,140600,3855368600,34600,34550,34600,34500,28
20230908,140500,3854401150,34500,34500,34600,34500,254
20230908,140400,3845625150,34500,34550,34550,34500,8
20230908,140300,3845348800,34500,34600,34600,34500,9
20230908,140200,3845037500,34600,34600,34600,34600,7
20230908,140100,3844795300,34550,34600,34600,34550,101
20230908,140000,3841305350,34500,34500,34500,34500,1
20230908,135900,3841270850,34600,34500,34600,34500,11
20230908,135800,3840890550,34600,34600,34600,34600,121
20230908,135700,3836703950,34500,34500,34600,34500,45
20230908,135600,3835150650,34600,34600,34600,34600,7
20230908,135500,3834908450,34600,34600,34600,34550,463
20230908,135400,3818894400,34600,34600,34600,34550,365
20230908,135300,3806265550,34550,34600,34600,34550,10
20230908,135200,3805919650,34550,34600,34600,34550,97
20230908,135100,3802563500,34600,34600,34600,34600,196
20230908,135000,3795781900,34600,34600,34600,34600,8
20230908,134900,3795505100,34600,34550,34600,34550,10
20230908,134800,3795159150,34600,34500,34600,34500,89
20230908,134700,3792082350,34500,34500,34550,34500,10
20230908,134600,3791736950,34550,34550,34550,34550,8
20230908,134500,3791460550,34550,34550,34550,34500,211
20230908,134400,3784179950,34550,34500,34550,34500,105
20230908,134300,3780552250,34550,34550,34550,34550,39
20230908,134200,3779204800,34550,34550,34650,34500,161
20230908,134100,3773640400,34550,34600,34650,34550,185
20230908,134000,3767234950,34600,34600,34600,34600,28
20230908,133900,3766266150,34600,34550,34600,34550,52
20230908,133800,3764467000,34650,34650,34650,34650,7
20230908,133700,3764224450,34650,34650,34650,34650,127
20230908,133600,3759823900,34650,34550,34650,34550,1037
20230908,133500,3723934700,34550,34550,34550,34550,91
20230908,133400,3720790650,34550,34450,34550,34450,53
20230908,133300,3718962050,34450,34500,34500,34450,9
20230908,133200,3718651600,34500,34500,34500,34500,7
20230908,133100,3718410100,34500,34500,34500,34450,176
20230908,133000,3712338150,34400,34500,34500,34400,11
20230908,132900,3711958850,34500,34450,34500,34450,28
20230908,132800,3710993850,34500,34500,34500,34450,44
20230908,132700,3709475950,34450,34450,34450,34400,65
20230908,132600,3707237250,34450,34450,34450,34450,0
20230908,132500,3707237250,34450,34400,34450,34400,63
20230908,132400,3705069650,34450,34450,34500,34450,179
20230908,132300,3698902750,34450,34450,34450,34450,8
20230908,132200,3698627150,34450,34550,34550,34450,44
20230908,132100,3697110650,34550,34500,34550,34500,21
20230908,132000,3696385750,34500,34400,34500,34400,206
20230908,131900,3689278950,34400,34500,34500,34400,2245
20230908,131800,3612049350,34500,34500,34500,34500,8
20230908,131700,3611773350,34400,34500,34500,34400,125
20230908,131600,3607460950,34400,34500,34500,34400,11
20230908,131500,3607081750,34500,34500,34500,34500,0
20230908,131400,3607081750,34500,34500,34500,34400,1477
20230908,131300,3556194650,34450,34450,34500,34450,19
20230908,131200,3555539700,34500,34500,34500,34450,40
20230908,131100,3554161200,34500,34550,34550,34500,17
20230908,131000,3553574350,34550,34500,34550,34500,177
20230908,130900,3547461150,34500,34500,34550,34450,110
20230908,130800,3543666050,34450,34450,34450,34450,215
20230908,130700,3536259300,34500,34450,34500,34450,101
20230908,130600,3532775500,34450,34500,34550,34450,99
20230908,130500,3529362500,34500,34500,34500,34500,0
20230908,130400,3529362500,34500,34450,34500,34450,41
20230908,130300,3527948050,34500,34500,34500,34500,126
20230908,130200,3523601050,34450,34500,34500,34450,58
20230908,130100,3521601550,34500,34500,34500,34500,5
20230908,130000,3521429050,34500,34500,34600,34450,1197
20230908,125900,3480156300,34500,34500,34500,34500,3
20230908,125800,3480052800,34500,34550,34550,34500,228
20230908,125700,3472176800,34550,34600,34600,34550,119
20230908,125600,3468059450,34550,34600,34600,34550,63
20230908,125500,3465882250,34600,34600,34600,34600,0
20230908,125400,3465882250,34600,34600,34600,34600,23
20230908,125300,3465086450,34600,34550,34600,34550,149
20230908,125200,3459933600,34550,34700,34700,34550,190
20230908,125100,3453360100,34650,34700,34700,34650,194
20230908,125000,3446628400,34700,34650,34700,34650,911
20230908,124900,3415018000,34650,34550,34650,34500,1193
20230908,124800,3373727400,34550,34500,34550,34500,120
20230908,124700,3369582150,34500,34500,34500,34500,32
20230908,124600,3368478150,34550,34500,34550,34500,206
20230908,124500,3361367500,34500,34500,34500,34500,303
20230908,124400,3350914000,34550,34500,34550,34500,143
20230908,124300,3345977200,34500,34550,34550,34500,216
20230908,124200,3338518250,34550,34600,34600,34550,814
20230908,124100,3310391200,34600,34600,34600,34600,365
20230908,124000,3297762200,34600,34600,34600,34600,83
20230908,123900,3294890400,34550,34550,34600,34550,156
20230908,123800,3289497050,34550,34550,34550,34550,30
20230908,123700,3288460550,34550,34650,34650,34550,253
20230908,123600,3279711650,34650,34650,34650,34650,103
20230908,123500,3276142700,34650,34650,34700,34650,102
20230908,123400,3272607200,34700,34550,34700,34550,2178
20230908,123300,3197185550,34600,34600,34600,34550,961
20230908,123200,3163947750,34550,34600,34600,34550,101
20230908,123100,3160458150,34550,34550,34550,34550,50
20230908,123000,3158730650,34600,34600,34600,34600,1
20230908,122900,3158696050,34600,34550,34600,34550,126
20230908,122800,3154336550,34600,34600,34600,34550,110
20230908,122700,3150532050,34600,34550,34600,34550,314
20230908,122600,3139675750,34550,34500,34550,34450,2799
20230908,122500,3043093200,34450,34450,34500,34450,649
20230908,122400,3020711900,34450,34450,34500,34400,1866
20230908,122300,2956432900,34400,34400,34400,34350,85
20230908,122200,2953508950,34400,34400,34400,34350,141
20230908,122100,2948658600,34350,34350,34350,34350,45
20230908,122000,2947112850,34400,34400,34400,34400,181
20230908,121900,2940886450,34400,34400,34400,34400,150
20230908,121800,2935726450,34400,34400,34400,34350,31
20230908,121700,2934660150,34350,34400,34400,34350,41
20230908,121600,2933249800,34400,34350,34400,34350,669
20230908,121500,2910247650,34400,34400,34400,34350,70
20230908,121400,2907839700,34400,34400,34400,34400,21
20230908,121300,2907117300,34350,34350,34350,34350,101
20230908,121200,2903647950,34400,34300,34400,34300,347
20230908,121100,2891711250,34350,34350,34350,34350,21
20230908,121000,2890989900,34400,34400,34400,34350,108
20230908,120900,2887277250,34400,34400,34400,34400,144
20230908,120800,2882323650,34400,34400,34400,34350,258
20230908,120700,2873449150,34400,34400,34400,34350,13
20230908,120600,2873002050,34400,34350,34400,34350,15
20230908,120500,2872486100,34400,34400,34400,34350,276
20230908,120400,2862992250,34350,34350,34400,34350,160
20230908,120300,2857493300,34350,34400,34400,34350,147
20230908,120200,2852442500,34400,34350,34400,34350,145
20230908,120100,2847454600,34350,34400,34400,34350,204
20230908,120000,2840437450,34400,34400,34400,34350,59
20230908,115900,2838407950,34400,34400,34400,34350,86
20230908,115800,2835449850,34400,34400,34400,34400,83
20230908,115700,2832594650,34400,34350,34400,34350,396
20230908,115600,2818982200,34300,34300,34350,34300,15
20230908,115500,2818467050,34400,34350,34400,34350,221
20230908,115400,2810875350,34350,34400,34400,34350,8
20230908,115300,2810600200,34400,34350,34400,34350,414
20230908,115200,2796370000,34400,34400,34400,34400,134
20230908,115100,2791760400,34400,34400,34400,34350,23
20230908,115000,2790969250,34350,34400,34400,34350,79
20230908,114900,2788251750,34350,34300,34350,34300,178
20230908,114800,2782137500,34350,34350,34400,34350,230
20230908,114700,2774231450,34350,34350,34350,34350,27
20230908,114600,2773304000,34350,34300,34350,34300,302
20230908,114500,2762930650,34300,34300,34300,34300,161
20230908,114400,2757408350,34250,34300,34300,34250,8
20230908,114300,2757134000,34250,34300,34300,34250,32
20230908,114200,2756036750,34300,34250,34300,34250,239
20230908,114100,2747841200,34250,34250,34250,34150,1365
20230908,114000,2701162200,34300,34300,34300,34250,35
20230908,113900,2699961850,34300,34300,34350,34300,233
20230908,113800,2691965050,34300,34100,34300,34100,224
20230908,113700,2684288600,34100,34300,34300,34100,1246
20230908,113600,2641764250,34250,34200,34250,34200,69
20230908,113500,2639402950,34200,34300,34350,34200,859
20230908,113400,2609945000,34250,34300,34300,34250,491
20230908,113300,2593104200,34300,34300,34300,34300,31
20230908,113200,2592040900,34350,34350,34400,34350,50
20230908,113100,2590322700,34350,34400,34400,34250,415
20230908,113000,2576063800,34400,34300,34400,34300,68
20230908,112900,2573729400,34350,34350,34350,34350,57
20230908,112800,2571771450,34350,34400,34400,34350,169
20230908,112700,2565958600,34400,34350,34400,34350,364
20230908,112600,2553451000,34400,34400,34400,34350,247
20230908,112500,2544959300,34400,34400,34400,34400,0
20230908,112400,2544959300,34400,34400,34400,34350,132
20230908,112300,2540418550,34400,34400,34400,34350,233
20230908,112200,2532403400,34400,34300,34400,34300,8
20230908,112100,2532128300,34300,34400,34400,34300,154
20230908,112000,2526831000,34350,34350,34400,34350,255
20230908,111900,2518062150,34350,34300,34350,34300,69
20230908,111800,2515692350,34400,34350,34400,34350,302
20230908,111700,2505317750,34350,34350,34350,34350,114
20230908,111600,2501401850,34350,34400,34400,34300,387
20230908,111500,2488108650,34400,34400,34450,34350,372
20230908,111400,2475312400,34350,34400,34400,34350,132
20230908,111300,2470771900,34350,34400,34450,34350,692
20230908,111200,2446965450,34400,34400,34400,34400,522
20230908,111100,2429008650,34350,34400,34400,34350,2818
20230908,111000,2332163100,34350,34400,34400,34350,74
20230908,110900,2329618050,34350,34400,34400,34350,827
20230908,110800,2301169300,34400,34350,34400,34350,608
20230908,110700,2280261850,34350,34200,34400,34200,772
20230908,110600,2253763250,34300,34400,34400,34250,635
20230908,110500,2231947050,34400,34250,34400,34250,1277
20230908,110400,2188086900,34250,34200,34300,34150,339
20230908,110300,2176469700,34250,34250,34300,34250,286
20230908,110200,2166664100,34300,34250,34300,34250,160
20230908,110100,2161176150,34300,34300,34300,34250,413
20230908,110000,2147013400,34300,34250,34350,34250,817
20230908,105900,2118990150,34250,34250,34350,34200,743
20230908,105800,2093515800,34250,34300,34300,34200,841
20230908,105700,2064677050,34300,34250,34350,34250,754
20230908,105600,2038835600,34300,34100,34300,34100,571
20230908,105500,2019299150,34100,34050,34100,34050,76
20230908,105400,2016707600,34100,34100,34100,34100,318
20230908,105300,2005863800,34100,34100,34100,34050,307
20230908,105200,1995395850,34050,34100,34100,34050,182
20230908,105100,1989192000,34150,34250,34250,34150,73
20230908,105000,1986695450,34250,34250,34250,34200,333
20230908,104900,1975294950,34150,34150,34200,34150,421
20230908,104800,1960915550,34200,34150,34200,34150,505
20230908,104700,1943666250,34200,34300,34300,34200,549
20230908,104600,1924859200,34300,34300,34300,34300,34
20230908,104500,1923693000,34300,34300,34350,34250,733
20230908,104400,1898569000,34300,34300,34350,34300,166
20230908,104300,1892875150,34300,34350,34350,34300,427
20230908,104200,1878226000,34350,34350,34400,34300,239
20230908,104100,1870015700,34350,34350,34350,34300,110
20230908,104000,1866237300,34250,34400,34400,34250,365
20230908,103900,1853706200,34350,34300,34350,34300,147
20230908,103800,1848657650,34300,34350,34400,34300,341
20230908,103700,1836931050,34250,34350,34400,34250,171
20230908,103600,1831062400,34350,34350,34350,34250,122
20230908,103500,1826877700,34400,34400,34400,34400,851
20230908,103400,1797603300,34350,34350,34400,34300,1315
20230908,103300,1752422250,34300,34350,34350,34250,895
20230908,103200,1721687300,34250,34300,34300,34250,718
20230908,103100,1697064050,34300,34250,34300,34250,605
20230908,103000,1676340000,34250,34250,34300,34200,715
20230908,102900,1651854100,34250,34300,34300,34200,56
20230908,102800,1649936100,34300,34300,34300,34250,53
20230908,102700,1648119600,34300,34300,34300,34300,83
20230908,102600,1645272700,34300,34250,34300,34250,491
20230908,102500,1628455500,34250,34200,34250,34150,105
20230908,102400,1624863100,34250,34300,34300,34250,72
20230908,102300,1622394450,34300,34250,34300,34250,346
20230908,102200,1610530550,34200,34250,34250,34200,18
20230908,102100,1609914100,34250,34250,34250,34200,25
20230908,102000,1609057950,34250,34300,34300,34250,223
20230908,101900,1601417800,34300,34100,34300,34100,426
20230908,101800,1586824250,34100,34100,34200,34050,155
20230908,101700,1581537600,34100,34250,34250,34100,150
20230908,101600,1576414800,34300,34300,34400,34200,2050
20230908,101500,1506005900,34300,34250,34400,34250,120
20230908,101400,1501893050,34250,34250,34250,34200,46
20230908,101300,1500317600,34200,34150,34200,34100,157
20230908,101200,1494956050,34150,34250,34250,34150,52
20230908,101100,1493176500,34200,34300,34300,34000,4501
20230908,101000,1340007850,34300,34400,34400,34300,236
20230908,100900,1331903750,34400,34400,34500,34400,423
20230908,100800,1317343350,34350,34450,34500,34350,1710
20230908,100700,1258460800,34450,34400,34450,34400,523
20230908,100600,1240443700,34450,34500,34500,34250,747
20230908,100500,1214760400,34500,34450,34500,34450,127
20230908,100400,1210384300,34450,34300,34450,34300,279
20230908,100300,1200789100,34350,34450,34450,34350,387
20230908,100200,1187478050,34450,34400,34450,34400,106
20230908,100100,1183826450,34450,34450,34500,34450,237
20230908,100000,1175660300,34450,34450,34500,34400,249
20230908,095900,1167087200,34500,34350,34500,34350,1315
20230908,095800,1121799750,34350,34400,34400,34350,79
20230908,095700,1119082300,34400,34400,34400,34350,288
20230908,095600,1109175550,34400,34350,34450,34250,1000
20230908,095500,1074810350,34300,34350,34400,34300,742
20230908,095400,1049342000,34300,34300,34350,34300,198
20230908,095300,1042543250,34350,34200,34400,34200,1048
20230908,095200,1006599750,34150,34100,34150,34100,328
20230908,095100,995399450,34100,34100,34100,34050,25
20230908,095000,994547000,34050,34150,34150,34000,89
20230908,094900,991514200,34150,34100,34200,34100,402
20230908,094800,977799200,34100,34100,34100,34050,43
20230908,094700,976333050,34000,34100,34100,34000,13
20230908,094600,975889850,34100,34200,34200,34100,347
20230908,094500,964032500,34200,34100,34200,34050,242
20230908,094400,955776500,34100,34200,34200,34100,89
20230908,094300,952738850,34200,34200,34200,34150,125
20230908,094200,948463950,34200,34150,34200,34100,233
20230908,094100,940504400,34100,34050,34100,34050,267
20230908,094000,931413000,34050,34000,34050,34000,225
20230908,093900,923761200,34000,34050,34050,34000,49
20230908,093800,922093500,34050,34050,34050,34050,178
20230908,093700,916032600,34000,33950,34000,33950,248
20230908,093600,907602650,34000,34000,34000,33950,293
20230908,093500,897654550,34000,34100,34100,34000,260
20230908,093400,888808950,34150,34000,34150,34000,266
20230908,093300,879745550,34000,34050,34050,34000,26
20230908,093200,878860600,34100,34200,34200,34100,125
20230908,093100,874596350,34250,34400,34400,34200,384
20230908,093000,861432750,34400,34450,34450,34250,997
20230908,092900,827146150,34400,34300,34400,34300,1831
20230908,092800,764235750,34300,33900,34300,33800,2664
20230908,092700,673446800,33750,34000,34000,33750,454
20230908,092600,658073600,34000,33900,34000,33900,458
20230908,092500,642517800,33900,34050,34050,33900,3004
20230908,092400,540328000,34100,34150,34150,34100,1220
20230908,092300,498697850,34150,34150,34200,34150,343
20230908,092200,486982900,34100,34000,34100,34000,387
20230908,092100,473791000,34050,34100,34150,34050,1870
20230908,092000,410106400,34150,34100,34200,34100,704
20230908,091900,386080500,34100,34200,34400,34100,1497
20230908,091800,334798850,34350,34350,34350,34200,330
20230908,091700,323510800,34350,34350,34350,34350,37
20230908,091600,322239850,34250,34350,34400,34250,463
20230908,091500,306353350,34350,34350,34400,34350,305
20230908,091400,295862600,34400,34500,34500,34400,224
20230908,091300,288145300,34550,34400,34550,34400,2734
20230908,091200,193837650,34400,34350,34400,34350,356
20230908,091100,181605800,34350,34100,34350,34050,196
20230908,091000,174902350,34050,34200,34200,34050,50
20230908,090900,173195350,34200,34300,34300,34100,1155
20230908,090800,133788650,34300,34500,34500,34300,413
20230908,090700,119584500,34500,34400,34500,34400,387
20230908,090600,106260600,34450,34400,34450,34400,278
20230908,090500,96695250,34350,34400,34400,34250,355
20230908,090400,84500400,34400,34250,34500,34250,671
20230908,090300,61427150,34100,34300,34300,34100,859
20230908,090200,32107950,34300,34150,34300,34150,211
20230908,090100,24886900,34150,34150,34200,34150,208
20230908,090000,17783650,34150,34150,34200,34100,506