KissMeData/200710/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201500,13433111700,24900,24900,24900,24900,8437
20230907,201400,13433111700,24900,24900,24900,24900,0
20230907,201300,13433111700,24900,24900,24900,24900,0
20230907,201200,13433111700,24900,24900,24900,24900,0
20230907,201100,13433111700,24900,24900,24900,24900,0
20230907,201000,13433111700,24900,24900,24900,24900,0
20230907,200900,13433111700,24900,24900,24900,24900,0
20230907,200800,13433111700,24900,24900,24900,24900,0
20230907,200700,13433111700,24900,24900,24900,24900,0
20230907,200600,13433111700,24900,24900,24900,24900,0
20230907,200500,13433111700,24900,24900,24900,24900,0
20230907,200400,13433111700,24900,24900,24900,24900,0
20230907,200300,13433111700,24900,24900,24900,24900,0
20230907,200200,13433111700,24900,24900,24900,24900,0
20230907,200100,13433111700,24900,24900,24900,24900,0
20230907,200000,13433111700,24900,24900,24900,24900,0
20230907,195900,13433111700,24900,24900,24900,24900,0
20230907,195800,13433111700,24900,24900,24900,24900,0
20230907,195700,13433111700,24900,24900,24900,24900,0
20230907,195600,13433111700,24900,24900,24900,24900,0
20230907,195500,13433111700,24900,24900,24900,24900,0
20230907,195400,13433111700,24900,24900,24900,24900,0
20230907,195300,13433111700,24900,24900,24900,24900,0
20230907,195200,13433111700,24900,24900,24900,24900,0
20230907,195100,13433111700,24900,24900,24900,24900,0
20230907,195000,13433111700,24900,24900,24900,24900,0
20230907,194900,13433111700,24900,24900,24900,24900,0
20230907,194800,13433111700,24900,24900,24900,24900,0
20230907,194700,13433111700,24900,24900,24900,24900,0
20230907,194600,13433111700,24900,24900,24900,24900,0
20230907,194500,13433111700,24900,24900,24900,24900,8437
20230907,194400,13433111700,24900,24900,24900,24900,0
20230907,194300,13433111700,24900,24900,24900,24900,0
20230907,194200,13433111700,24900,24900,24900,24900,0
20230907,194100,13433111700,24900,24900,24900,24900,0
20230907,194000,13433111700,24900,24900,24900,24900,0
20230907,193900,13433111700,24900,24900,24900,24900,0
20230907,193800,13433111700,24900,24900,24900,24900,0
20230907,193700,13433111700,24900,24900,24900,24900,0
20230907,193600,13433111700,24900,24900,24900,24900,0
20230907,193500,13433111700,24900,24900,24900,24900,0
20230907,193400,13433111700,24900,24900,24900,24900,0
20230907,193300,13433111700,24900,24900,24900,24900,0
20230907,193200,13433111700,24900,24900,24900,24900,0
20230907,193100,13433111700,24900,24900,24900,24900,0
20230907,193000,13433111700,24900,24900,24900,24900,0
20230907,192900,13433111700,24900,24900,24900,24900,0
20230907,192800,13433111700,24900,24900,24900,24900,0
20230907,192700,13433111700,24900,24900,24900,24900,0
20230907,192600,13433111700,24900,24900,24900,24900,0
20230907,192500,13433111700,24900,24900,24900,24900,0
20230907,192400,13433111700,24900,24900,24900,24900,0
20230907,192300,13433111700,24900,24900,24900,24900,0
20230907,192200,13433111700,24900,24900,24900,24900,0
20230907,192100,13433111700,24900,24900,24900,24900,0
20230907,192000,13433111700,24900,24900,24900,24900,0
20230907,191900,13433111700,24900,24900,24900,24900,0
20230907,191800,13433111700,24900,24900,24900,24900,0
20230907,191700,13433111700,24900,24900,24900,24900,0
20230907,191600,13433111700,24900,24900,24900,24900,0
20230907,191500,13433111700,24900,24900,24900,24900,8437
20230907,191400,13433111700,24900,24900,24900,24900,0
20230907,191300,13433111700,24900,24900,24900,24900,0
20230907,191200,13433111700,24900,24900,24900,24900,0
20230907,191100,13433111700,24900,24900,24900,24900,0
20230907,191000,13433111700,24900,24900,24900,24900,0
20230907,190900,13433111700,24900,24900,24900,24900,0
20230907,190800,13433111700,24900,24900,24900,24900,0
20230907,190700,13433111700,24900,24900,24900,24900,0
20230907,190600,13433111700,24900,24900,24900,24900,0
20230907,190500,13433111700,24900,24900,24900,24900,0
20230907,190400,13433111700,24900,24900,24900,24900,0
20230907,190300,13433111700,24900,24900,24900,24900,0
20230907,190200,13433111700,24900,24900,24900,24900,0
20230907,190100,13433111700,24900,24900,24900,24900,0
20230907,190000,13433111700,24900,24900,24900,24900,0
20230907,185900,13433111700,24900,24900,24900,24900,0
20230907,185800,13433111700,24900,24900,24900,24900,0
20230907,185700,13433111700,24900,24900,24900,24900,0
20230907,185600,13433111700,24900,24900,24900,24900,0
20230907,185500,13433111700,24900,24900,24900,24900,0
20230907,185400,13433111700,24900,24900,24900,24900,0
20230907,185300,13433111700,24900,24900,24900,24900,0
20230907,185200,13433111700,24900,24900,24900,24900,0
20230907,185100,13433111700,24900,24900,24900,24900,0
20230907,185000,13433111700,24900,24900,24900,24900,0
20230907,184900,13433111700,24900,24900,24900,24900,0
20230907,184800,13433111700,24900,24900,24900,24900,0
20230907,184700,13433111700,24900,24900,24900,24900,0
20230907,184600,13433111700,24900,24900,24900,24900,0
20230907,184500,13433111700,24900,24900,24900,24900,8437
20230907,184400,13433111700,24900,24900,24900,24900,0
20230907,184300,13433111700,24900,24900,24900,24900,0
20230907,184200,13433111700,24900,24900,24900,24900,0
20230907,184100,13433111700,24900,24900,24900,24900,0
20230907,184000,13433111700,24900,24900,24900,24900,0
20230907,183900,13433111700,24900,24900,24900,24900,0
20230907,183800,13433111700,24900,24900,24900,24900,0
20230907,183700,13433111700,24900,24900,24900,24900,0
20230907,183600,13433111700,24900,24900,24900,24900,0
20230907,183500,13433111700,24900,24900,24900,24900,0
20230907,183400,13433111700,24900,24900,24900,24900,0
20230907,183300,13433111700,24900,24900,24900,24900,0
20230907,183200,13433111700,24900,24900,24900,24900,0
20230907,183100,13433111700,24900,24900,24900,24900,0
20230907,183000,13433111700,24900,24900,24900,24900,0
20230907,182900,13433111700,24900,24900,24900,24900,0
20230907,182800,13433111700,24900,24900,24900,24900,0
20230907,182700,13433111700,24900,24900,24900,24900,0
20230907,182600,13433111700,24900,24900,24900,24900,0
20230907,182500,13433111700,24900,24900,24900,24900,0
20230907,182400,13433111700,24900,24900,24900,24900,0
20230907,182300,13433111700,24900,24900,24900,24900,0
20230907,182200,13433111700,24900,24900,24900,24900,0
20230907,182100,13433111700,24900,24900,24900,24900,0
20230907,182000,13433111700,24900,24900,24900,24900,0
20230907,181900,13433111700,24900,24900,24900,24900,0
20230907,181800,13433111700,24900,24900,24900,24900,0
20230907,181700,13433111700,24900,24900,24900,24900,0
20230907,181600,13433111700,24900,24900,24900,24900,0
20230907,181500,13433111700,24900,24900,24900,24900,8437
20230907,181400,13433111700,24900,24900,24900,24900,0
20230907,181300,13433111700,24900,24900,24900,24900,0
20230907,181200,13433111700,24900,24900,24900,24900,0
20230907,181100,13433111700,24900,24900,24900,24900,0
20230907,181000,13433111700,24900,24900,24900,24900,0
20230907,180900,13433111700,24900,24900,24900,24900,0
20230907,180800,13433111700,24900,24900,24900,24900,0
20230907,180700,13433111700,24900,24900,24900,24900,0
20230907,180600,13433111700,24900,24900,24900,24900,0
20230907,180500,13433111700,24900,24900,24900,24900,0
20230907,180400,13433111700,24900,24900,24900,24900,0
20230907,180300,13433111700,24900,24900,24900,24900,0
20230907,180200,13433111700,24900,24900,24900,24900,0
20230907,180100,13433111700,24900,24900,24900,24900,0
20230907,180000,13433111700,24900,24900,24900,24900,0
20230907,175900,13433111700,24900,24900,24900,24900,0
20230907,175800,13433111700,24900,24900,24900,24900,0
20230907,175700,13433111700,24900,24900,24900,24900,0
20230907,175600,13433111700,24900,24900,24900,24900,0
20230907,175500,13433111700,24900,24900,24900,24900,0
20230907,175400,13433111700,24900,24900,24900,24900,0
20230907,175300,13433111700,24900,24900,24900,24900,0
20230907,175200,13433111700,24900,24900,24900,24900,0
20230907,175100,13433111700,24900,24900,24900,24900,0
20230907,175000,13433111700,24900,24900,24900,24900,0
20230907,174900,13433111700,24900,24900,24900,24900,0
20230907,174800,13433111700,24900,24900,24900,24900,0
20230907,174700,13433111700,24900,24900,24900,24900,0
20230907,174600,13433111700,24900,24900,24900,24900,0
20230907,174500,13433111700,24900,24900,24900,24900,8437
20230907,174400,13433111700,24900,24900,24900,24900,0
20230907,174300,13433111700,24900,24900,24900,24900,0
20230907,174200,13433111700,24900,24900,24900,24900,0
20230907,174100,13433111700,24900,24900,24900,24900,0
20230907,174000,13433111700,24900,24900,24900,24900,0
20230907,173900,13433111700,24900,24900,24900,24900,0
20230907,173800,13433111700,24900,24900,24900,24900,0
20230907,173700,13433111700,24900,24900,24900,24900,0
20230907,173600,13433111700,24900,24900,24900,24900,0
20230907,173500,13433111700,24900,24900,24900,24900,0
20230907,173400,13433111700,24900,24900,24900,24900,0
20230907,173300,13433111700,24900,24900,24900,24900,0
20230907,173200,13433111700,24900,24900,24900,24900,0
20230907,173100,13433111700,24900,24900,24900,24900,0
20230907,173000,13433111700,24900,24900,24900,24900,0
20230907,172900,13433111700,24900,24900,24900,24900,0
20230907,172800,13433111700,24900,24900,24900,24900,0
20230907,172700,13433111700,24900,24900,24900,24900,0
20230907,172600,13433111700,24900,24900,24900,24900,0
20230907,172500,13433111700,24900,24900,24900,24900,0
20230907,172400,13433111700,24900,24900,24900,24900,0
20230907,172300,13433111700,24900,24900,24900,24900,0
20230907,172200,13433111700,24900,24900,24900,24900,0
20230907,172100,13433111700,24900,24900,24900,24900,0
20230907,172000,13433111700,24900,24900,24900,24900,0
20230907,171900,13433111700,24900,24900,24900,24900,0
20230907,171800,13433111700,24900,24900,24900,24900,0
20230907,171700,13433111700,24900,24900,24900,24900,0
20230907,171600,13433111700,24900,24900,24900,24900,0
20230907,171500,13433111700,24900,24900,24900,24900,8437
20230907,171400,13433111700,24900,24900,24900,24900,0
20230907,171300,13433111700,24900,24900,24900,24900,0
20230907,171200,13433111700,24900,24900,24900,24900,0
20230907,171100,13433111700,24900,24900,24900,24900,0
20230907,171000,13433111700,24900,24900,24900,24900,0
20230907,170900,13433111700,24900,24900,24900,24900,0
20230907,170800,13433111700,24900,24900,24900,24900,0
20230907,170700,13433111700,24900,24900,24900,24900,0
20230907,170600,13433111700,24900,24900,24900,24900,0
20230907,170500,13433111700,24900,24900,24900,24900,0
20230907,170400,13433111700,24900,24900,24900,24900,0
20230907,170300,13433111700,24900,24900,24900,24900,0
20230907,170200,13433111700,24900,24900,24900,24900,0
20230907,170100,13433111700,24900,24900,24900,24900,0
20230907,170000,13433111700,24900,24900,24900,24900,0
20230907,165900,13433111700,24900,24900,24900,24900,0
20230907,165800,13433111700,24900,24900,24900,24900,0
20230907,165700,13433111700,24900,24900,24900,24900,0
20230907,165600,13433111700,24900,24900,24900,24900,0
20230907,165500,13433111700,24900,24900,24900,24900,0
20230907,165400,13433111700,24900,24900,24900,24900,0
20230907,165300,13433111700,24900,24900,24900,24900,0
20230907,165200,13433111700,24900,24900,24900,24900,0
20230907,165100,13433111700,24900,24900,24900,24900,0
20230907,165000,13433111700,24900,24900,24900,24900,0
20230907,164900,13433111700,24900,24900,24900,24900,0
20230907,164800,13433111700,24900,24900,24900,24900,0
20230907,164700,13433111700,24900,24900,24900,24900,0
20230907,164600,13433111700,24900,24900,24900,24900,0
20230907,164500,13433111700,24900,24900,24900,24900,8437
20230907,164400,13433111700,24900,24900,24900,24900,0
20230907,164300,13433111700,24900,24900,24900,24900,0
20230907,164200,13433111700,24900,24900,24900,24900,0
20230907,164100,13433111700,24900,24900,24900,24900,0
20230907,164000,13433111700,24900,24900,24900,24900,0
20230907,163900,13433111700,24900,24900,24900,24900,0
20230907,163800,13433111700,24900,24900,24900,24900,0
20230907,163700,13433111700,24900,24900,24900,24900,0
20230907,163600,13433111700,24900,24900,24900,24900,0
20230907,163500,13433111700,24900,24900,24900,24900,0
20230907,163400,13433111700,24900,24900,24900,24900,0
20230907,163300,13433111700,24900,24900,24900,24900,0
20230907,163200,13433111700,24900,24900,24900,24900,0
20230907,163100,13433111700,24900,24900,24900,24900,0
20230907,163000,13433111700,24900,24900,24900,24900,0
20230907,162900,13433111700,24900,24900,24900,24900,0
20230907,162800,13433111700,24900,24900,24900,24900,0
20230907,162700,13433111700,24900,24900,24900,24900,0
20230907,162600,13433111700,24900,24900,24900,24900,0
20230907,162500,13433111700,24900,24900,24900,24900,0
20230907,162400,13433111700,24900,24900,24900,24900,0
20230907,162300,13433111700,24900,24900,24900,24900,0
20230907,162200,13433111700,24900,24900,24900,24900,0
20230907,162100,13433111700,24900,24900,24900,24900,0
20230907,162000,13433111700,24900,24900,24900,24900,0
20230907,161900,13433111700,24900,24900,24900,24900,0
20230907,161800,13433111700,24900,24900,24900,24900,0
20230907,161700,13433111700,24900,24900,24900,24900,0
20230907,161600,13433111700,24900,24900,24900,24900,0
20230907,161500,13433111700,24900,24900,24900,24900,8437
20230907,161400,13433111700,24900,24900,24900,24900,0
20230907,161300,13433111700,24900,24900,24900,24900,0
20230907,161200,13433111700,24900,24900,24900,24900,0
20230907,161100,13433111700,24900,24900,24900,24900,0
20230907,161000,13433111700,24900,24900,24900,24900,0
20230907,160900,13433111700,24900,24900,24900,24900,0
20230907,160800,13433111700,24900,24900,24900,24900,0
20230907,160700,13433111700,24900,24900,24900,24900,0
20230907,160600,13433111700,24900,24900,24900,24900,0
20230907,160500,13433111700,24900,24900,24900,24900,0
20230907,160400,13433111700,24900,24900,24900,24900,0
20230907,160300,13433111700,24900,24900,24900,24900,0
20230907,160200,13433111700,24900,24900,24900,24900,0
20230907,160100,13433111700,24900,24900,24900,24900,0
20230907,160000,13433111700,24900,24900,24900,24900,0
20230907,155900,13433111700,24900,24900,24900,24900,0
20230907,155800,13433111700,24900,24900,24900,24900,0
20230907,155700,13433111700,24900,24900,24900,24900,0
20230907,155600,13433111700,24900,24900,24900,24900,0
20230907,155500,13433111700,24900,24900,24900,24900,0
20230907,155400,13433111700,24900,24900,24900,24900,0
20230907,155300,13433111700,24900,24900,24900,24900,0
20230907,155200,13433111700,24900,24900,24900,24900,0
20230907,155100,13433111700,24900,24900,24900,24900,0
20230907,155000,13433111700,24900,24900,24900,24900,0
20230907,154900,13433111700,24900,24900,24900,24900,0
20230907,154800,13433111700,24900,24900,24900,24900,0
20230907,154700,13433111700,24900,24900,24900,24900,0
20230907,154600,13433111700,24900,24900,24900,24900,0
20230907,154500,13433111700,24900,24900,24900,24900,8437
20230907,154400,13433111700,24900,24900,24900,24900,0
20230907,154300,13433111700,24900,24900,24900,24900,0
20230907,154200,13433111700,24900,24900,24900,24900,0
20230907,154100,13433111700,24900,24900,24900,24900,0
20230907,154000,13433111700,24900,24900,24900,24900,0
20230907,153900,13433111700,24900,24900,24900,24900,0
20230907,153800,13433111700,24900,24900,24900,24900,0
20230907,153700,13433111700,24900,24900,24900,24900,0
20230907,153600,13433111700,24900,24900,24900,24900,0
20230907,153500,13433111700,24900,24900,24900,24900,0
20230907,153400,13433111700,24900,24900,24900,24900,0
20230907,153300,13433111700,24900,24900,24900,24900,0
20230907,153200,13433111700,24900,24900,24900,24900,0
20230907,153100,13433111700,24900,24900,24900,24900,0
20230907,153000,13433111700,24900,24900,24900,24900,8437
20230907,152900,13223030400,24850,24850,24850,24850,0
20230907,152800,13223030400,24850,24850,24850,24850,0
20230907,152700,13223030400,24850,24850,24850,24850,0
20230907,152600,13223030400,24850,24850,24850,24850,0
20230907,152500,13223030400,24850,24850,24850,24850,0
20230907,152400,13223030400,24850,24850,24850,24850,0
20230907,152300,13223030400,24850,24850,24850,24850,0
20230907,152200,13223030400,24850,24850,24850,24850,0
20230907,152100,13223030400,24850,24850,24850,24850,0
20230907,152000,13223030400,24850,24850,24850,24850,0
20230907,151900,13223030400,24850,24750,24900,24750,1735
20230907,151800,13179943050,24750,24750,24750,24750,164
20230907,151700,13175884050,24750,24750,24800,24750,767
20230907,151600,13156893350,24750,24700,24800,24700,1817
20230907,151500,13111924100,24750,24700,24750,24700,1100
20230907,151400,13084724000,24700,24700,24750,24700,193
20230907,151300,13079956850,24750,24700,24750,24700,428
20230907,151200,13069375500,24750,24750,24750,24750,201
20230907,151100,13064400750,24750,24750,24750,24750,205
20230907,151000,13059327000,24800,24750,24800,24700,891
20230907,150900,13037308100,24700,24750,24750,24700,1926
20230907,150800,12989642100,24800,24800,24800,24750,317
20230907,150700,12981789350,24800,24800,24850,24800,1727
20230907,150600,12938943700,24800,24850,24850,24800,335
20230907,150500,12930624800,24850,24850,24850,24800,208
20230907,150400,12925456950,24850,24850,24850,24800,415
20230907,150300,12915161350,24850,24900,24900,24850,624
20230907,150200,12899653000,24900,24850,24900,24850,2164
20230907,150100,12845828100,24850,24800,24850,24800,1682
20230907,150000,12804109350,24800,24750,24800,24750,362
20230907,145900,12795136800,24800,24800,24800,24750,981
20230907,145800,12770821100,24800,24750,24800,24750,614
20230907,145700,12755622750,24700,24650,24700,24600,6736
20230907,145600,12589574200,24650,24700,24700,24650,1115
20230907,145500,12562087850,24650,24650,24700,24650,992
20230907,145400,12537626100,24650,24700,24750,24650,2580
20230907,145300,12473902150,24750,24700,24750,24700,101
20230907,145200,12471402850,24700,24800,24800,24700,2032
20230907,145100,12421089450,24800,24750,24800,24750,1239
20230907,145000,12390391450,24750,24750,24750,24700,513
20230907,144900,12377705950,24700,24750,24750,24700,716
20230907,144800,12359998450,24750,24700,24750,24700,711
20230907,144700,12342417300,24750,24700,24750,24650,854
20230907,144600,12321332300,24750,24800,24800,24650,1208
20230907,144500,12291483050,24800,24750,24800,24750,125
20230907,144400,12288385050,24750,24750,24800,24750,387
20230907,144300,12278805950,24700,24650,24700,24650,783
20230907,144200,12259477300,24650,24650,24700,24650,886
20230907,144100,12237634750,24650,24700,24700,24650,914
20230907,144000,12215081700,24650,24600,24700,24550,1504
20230907,143900,12178070300,24600,24600,24650,24600,2336
20230907,143800,12120598900,24600,24600,24650,24600,328
20230907,143700,12112527050,24600,24650,24700,24600,847
20230907,143600,12091650400,24650,24650,24700,24650,1190
20230907,143500,12062293300,24650,24650,24700,24650,658
20230907,143400,12046067750,24650,24650,24700,24650,144
20230907,143300,12042511750,24650,24700,24700,24650,606
20230907,143200,12027566600,24700,24700,24700,24650,1495
20230907,143100,11990712400,24650,24700,24750,24650,1615
20230907,143000,11950826150,24650,24650,24700,24650,1666
20230907,142900,11909756100,24650,24750,24750,24650,5630
20230907,142800,11770824200,24750,24800,24800,24700,1026
20230907,142700,11745420400,24800,24850,24850,24750,2091
20230907,142600,11693620200,24800,24900,24900,24800,1252
20230907,142500,11662560750,24850,24900,24900,24850,1596
20230907,142400,11622879650,24900,24900,24900,24850,119
20230907,142300,11619916650,24850,24900,24900,24850,1264
20230907,142200,11588446450,24850,24900,24900,24850,312
20230907,142100,11580677700,24900,24850,24900,24850,1476
20230907,142000,11543995850,24800,24800,24850,24800,413
20230907,141900,11533746950,24850,24800,24850,24800,391
20230907,141800,11524037600,24850,24850,24900,24800,3082
20230907,141700,11447476150,24850,24900,24900,24850,310
20230907,141600,11439767650,24900,24950,24950,24900,595
20230907,141500,11424944650,24950,24900,24950,24900,1112
20230907,141400,11397221850,24900,24900,24900,24850,774
20230907,141300,11377979800,24900,24850,24900,24850,475
20230907,141200,11366169300,24850,24900,24900,24850,159
20230907,141100,11362212700,24900,24900,24900,24900,263
20230907,141000,11355664000,24900,24900,24900,24850,1354
20230907,140900,11321968600,24900,24850,24900,24850,225
20230907,140800,11316374250,24850,24900,24900,24850,727
20230907,140700,11298300900,24900,24850,24900,24850,357
20230907,140600,11289421500,24850,24900,24900,24850,3471
20230907,140500,11203071300,24900,24950,25000,24900,1196
20230907,140400,11173229350,25000,24950,25000,24950,1648
20230907,140300,11132111700,24950,25050,25050,24900,2892
20230907,140200,11059841550,25000,25050,25100,25000,2554
20230907,140100,10995869750,25050,25100,25100,25050,2025
20230907,140000,10945143450,25100,25000,25100,25000,2429
20230907,135900,10884324250,24950,24950,25000,24900,688
20230907,135800,10867153350,24900,24950,24950,24900,771
20230907,135700,10847920750,24900,24900,24950,24900,1033
20230907,135600,10822190150,24900,24900,24950,24900,226
20230907,135500,10816555700,24900,24800,25000,24800,3673
20230907,135400,10725092550,24800,24850,24900,24800,1622
20230907,135300,10684838650,24850,24850,24900,24850,1225
20230907,135200,10654381550,24850,24800,24850,24800,281
20230907,135100,10647402850,24850,24900,24900,24850,1399
20230907,135000,10612635850,24900,24900,24950,24850,1907
20230907,134900,10565133500,24900,24850,24900,24850,1771
20230907,134800,10521078450,24850,24900,24900,24850,1189
20230907,134700,10491505950,24950,24900,24950,24900,1414
20230907,134600,10456284250,24900,25000,25000,24900,1100
20230907,134500,10428812200,25000,24900,25000,24900,332
20230907,134400,10420528100,24900,24950,25000,24900,455
20230907,134300,10409178100,24950,24950,24950,24900,1180
20230907,134200,10379746900,24950,24900,24950,24850,2187
20230907,134100,10325242200,24900,24950,24950,24850,3582
20230907,134000,10236023900,24900,25000,25000,24800,9805
20230907,133900,9991771800,25050,25100,25100,25000,3718
20230907,133800,9898648400,25100,25150,25200,25050,3350
20230907,133700,9814526450,25150,25300,25300,25100,6718
20230907,133600,9645065450,25300,25350,25400,25300,3228
20230907,133500,9563302900,25350,25300,25350,25300,2849
20230907,133400,9491198600,25300,25300,25350,25250,3350
20230907,133300,9406394250,25300,25350,25350,25300,2152
20230907,133200,9351942150,25350,25300,25350,25250,3846
20230907,133100,9254595550,25300,25300,25350,25200,4891
20230907,133000,9130983650,25250,25300,25350,25250,3399
20230907,132900,9045016300,25300,25350,25400,25250,6480
20230907,132800,8880934300,25350,25400,25500,25300,11592
20230907,132700,8586564850,25450,25150,25450,25100,25098
20230907,132600,7950543100,25100,24950,25150,24950,7722
20230907,132500,7757184850,24950,25000,25000,24950,852
20230907,132400,7735922850,25000,25000,25050,25000,1319
20230907,132300,7702919550,25050,24950,25100,24950,4115
20230907,132200,7600027700,24950,25150,25200,24950,11971
20230907,132100,7299566750,25150,25050,25150,25050,4731
20230907,132000,7180656700,25100,25100,25100,25050,1398
20230907,131900,7145575400,25100,25150,25150,25050,4861
20230907,131800,7023597400,25150,25100,25150,25050,2757
20230907,131700,6954406000,25100,25000,25100,25000,4528
20230907,131600,6841037450,25000,24900,25000,24900,4234
20230907,131500,6735232500,24900,24950,25000,24900,2618
20230907,131400,6669895550,24950,24900,24950,24850,4783
20230907,131300,6550700950,24900,24900,24900,24850,226
20230907,131200,6545074550,24900,24900,24900,24850,370
20230907,131100,6535866150,24900,24900,24900,24850,903
20230907,131000,6513397800,24900,24750,24900,24750,2572
20230907,130900,6449543600,24750,24800,24800,24750,594
20230907,130800,6434834000,24800,24800,24800,24800,488
20230907,130700,6422731600,24800,24900,24900,24800,1454
20230907,130600,6386644550,24900,24850,24900,24800,780
20230907,130500,6367262050,24850,24850,24900,24850,3511
20230907,130400,6280007550,24900,24950,24950,24850,2510
20230907,130300,6217520500,24950,24900,24950,24850,1523
20230907,130200,6179598500,24900,24950,24950,24900,1366
20230907,130100,6145529650,24950,25000,25000,24950,3342
20230907,130000,6062057800,25050,25000,25050,25000,3835
20230907,125900,5966113350,25000,24950,25050,24950,8574
20230907,125800,5751772650,24950,24850,25000,24850,4251
20230907,125700,5645762600,24850,24850,24850,24800,2063
20230907,125600,5594497350,24850,24800,24850,24800,510
20230907,125500,5581846000,24800,24750,24850,24750,2018
20230907,125400,5531820550,24750,24800,24800,24750,546
20230907,125300,5518293300,24750,24800,24800,24700,2525
20230907,125200,5455799550,24750,24750,24800,24750,705
20230907,125100,5438339150,24750,24700,24800,24700,771
20230907,125000,5419262550,24700,24700,24750,24700,365
20230907,124900,5410236400,24700,24700,24750,24700,801
20230907,124800,5390416450,24750,24800,24800,24700,3561
20230907,124700,5302268400,24800,24750,24800,24750,3770
20230907,124600,5208851550,24750,24700,24750,24650,345
20230907,124500,5200329300,24650,24750,24750,24600,2139
20230907,124400,5147573600,24750,24700,24750,24650,1252
20230907,124300,5116622150,24650,24650,24700,24650,204
20230907,124200,5111589300,24700,24650,24700,24650,1840
20230907,124100,5066183400,24650,24550,24650,24550,1782
20230907,124000,5022354300,24550,24550,24550,24550,841
20230907,123900,5001707750,24550,24600,24600,24550,641
20230907,123800,4985950000,24600,24600,24650,24600,338
20230907,123700,4977632450,24650,24600,24650,24550,1122
20230907,123600,4950033150,24600,24650,24650,24600,813
20230907,123500,4930010950,24600,24600,24600,24600,2242
20230907,123400,4874857750,24600,24500,24600,24500,1140
20230907,123300,4846877100,24500,24550,24550,24450,814
20230907,123200,4826922900,24550,24400,24550,24400,3746
20230907,123100,4735290550,24400,24400,24450,24400,2234
20230907,123000,4680780900,24400,24450,24450,24400,829
20230907,122900,4660540900,24450,24400,24450,24400,372
20230907,122800,4651452500,24450,24500,24500,24450,524
20230907,122700,4638639850,24500,24450,24500,24450,3203
20230907,122600,4560187700,24500,24450,24500,24450,2534
20230907,122500,4498231300,24450,24400,24500,24400,3865
20230907,122400,4403840250,24350,24400,24400,24350,1167
20230907,122300,4375415300,24400,24300,24400,24300,1909
20230907,122200,4328904200,24300,24250,24300,24250,3214
20230907,122100,4250896450,24200,24200,24200,24200,866
20230907,122000,4229939250,24150,24150,24200,24150,461
20230907,121900,4218806000,24150,24200,24200,24150,206
20230907,121800,4213821100,24200,24200,24250,24200,1467
20230907,121700,4178319200,24200,24200,24200,24200,983
20230907,121600,4154530600,24150,24100,24200,24100,1891
20230907,121500,4108867950,24100,24150,24150,24050,1310
20230907,121400,4077319600,24150,24100,24150,24100,128
20230907,121300,4074234650,24100,24150,24150,24100,57
20230907,121200,4072860850,24100,24100,24150,24100,30
20230907,121100,4072137050,24150,24150,24150,24150,4
20230907,121000,4072040450,24150,24150,24150,24150,140
20230907,120900,4068659450,24150,24150,24150,24100,3047
20230907,120800,3995202200,24200,24150,24200,24150,1837
20230907,120700,3950838300,24150,24150,24150,24100,46
20230907,120600,3949728000,24100,24100,24100,24100,796
20230907,120500,3930544400,24050,24100,24100,24050,235
20230907,120400,3924881100,24100,24100,24100,24100,572
20230907,120300,3911095900,24100,24100,24100,24100,794
20230907,120200,3891960500,24100,24050,24100,24050,4
20230907,120100,3891864250,24050,24050,24050,24050,5
20230907,120000,3891744000,24050,24050,24050,24050,340
20230907,115900,3883567000,24050,24050,24050,24050,448
20230907,115800,3872792600,24000,24000,24000,24000,186
20230907,115700,3868328600,24000,24000,24000,24000,140
20230907,115600,3864968600,24000,24000,24000,24000,115
20230907,115500,3862208600,24000,24000,24000,24000,200
20230907,115400,3857408600,24000,24000,24000,24000,50
20230907,115300,3856208600,24000,24000,24000,24000,48
20230907,115200,3855056600,24000,24000,24000,24000,291
20230907,115100,3848072600,24000,24000,24000,24000,0
20230907,115000,3848072600,24000,24000,24050,24000,714
20230907,114900,3830930800,24000,24050,24050,24000,422
20230907,114800,3820802600,24050,24050,24050,24000,1052
20230907,114700,3795507050,24000,24050,24050,24000,546
20230907,114600,3782379750,24050,24050,24050,24050,689
20230907,114500,3765809300,24050,23950,24050,23950,885
20230907,114400,3744579550,23950,23950,23950,23950,156
20230907,114300,3740843350,23950,23900,23950,23900,477
20230907,114200,3729419250,23900,23900,23900,23900,389
20230907,114100,3720122150,23900,23900,23900,23900,547
20230907,114000,3707048850,23900,23900,23900,23900,281
20230907,113900,3700332950,23900,23850,23900,23850,343
20230907,113800,3692145250,23850,23850,23900,23850,160
20230907,113700,3688327750,23900,23900,23900,23900,103
20230907,113600,3685866050,23900,23900,23900,23900,2
20230907,113500,3685818250,23900,23900,23900,23900,45
20230907,113400,3684742750,23800,23800,23800,23800,0
20230907,113300,3684742750,23800,23800,23800,23800,524
20230907,113200,3672271550,23800,23850,23850,23800,469
20230907,113100,3661109150,23800,23900,23900,23800,530
20230907,113000,3648473200,23900,23900,23900,23900,230
20230907,112900,3642976200,23850,23850,23850,23850,56
20230907,112800,3641640600,23850,23850,23850,23850,126
20230907,112700,3638635500,23850,23900,23900,23850,112
20230907,112600,3635964000,23800,23850,23850,23800,237
20230907,112500,3630316850,23850,23850,23900,23850,495
20230907,112400,3618510950,23850,23850,23850,23850,100
20230907,112300,3616125950,23800,23800,23800,23800,0
20230907,112200,3616125950,23800,23800,23800,23800,226
20230907,112100,3610747150,23800,23750,23800,23750,3558
20230907,112000,3526234600,23700,23650,23700,23650,818
20230907,111900,3506852150,23650,23700,23700,23650,37
20230907,111800,3505976600,23700,23650,23700,23650,25
20230907,111700,3505385100,23650,23700,23700,23650,152
20230907,111600,3501790250,23700,23700,23700,23650,4
20230907,111500,3501695500,23700,23700,23700,23700,17
20230907,111400,3501292600,23700,23700,23700,23700,646
20230907,111300,3485982400,23700,23750,23750,23700,1101
20230907,111200,3459860800,23750,23750,23750,23750,42
20230907,111100,3458863300,23750,23700,23750,23700,475
20230907,111000,3447596450,23700,23600,23700,23600,1569
20230907,110900,3410544600,23600,23650,23650,23600,1053
20230907,110800,3385658000,23650,23650,23650,23650,26
20230907,110700,3385043100,23650,23700,23700,23650,186
20230907,110600,3380642950,23700,23700,23700,23700,1
20230907,110500,3380619250,23650,23700,23700,23650,222
20230907,110400,3375358400,23650,23700,23700,23650,811
20230907,110300,3356177750,23650,23650,23700,23650,51
20230907,110200,3354971550,23650,23650,23650,23600,317
20230907,110100,3347475000,23650,23600,23650,23600,1040
20230907,110000,3322929000,23600,23650,23650,23600,2150
20230907,105900,3272160800,23650,23650,23700,23650,120
20230907,105800,3269320300,23650,23650,23650,23650,112
20230907,105700,3266671500,23650,23650,23650,23650,419
20230907,105600,3256762150,23650,23650,23700,23650,1601
20230907,105500,3218898450,23700,23750,23750,23700,314
20230907,105400,3211455550,23750,23650,23750,23650,566
20230907,105300,3198053800,23650,23700,23700,23650,1144
20230907,105200,3170951500,23700,23750,23750,23700,39
20230907,105100,3170025300,23750,23650,23750,23650,365
20230907,105000,3161374050,23650,23700,23700,23650,634
20230907,104900,3146349250,23700,23650,23700,23650,1062
20230907,104800,3121180850,23700,23650,23700,23650,605
20230907,104700,3106847600,23700,23650,23700,23650,441
20230907,104600,3096417900,23650,23700,23750,23650,972
20230907,104500,3073382050,23700,23700,23700,23700,348
20230907,104400,3065134450,23750,23750,23750,23700,190
20230907,104300,3060624750,23800,23750,23800,23750,46
20230907,104200,3059532100,23750,23750,23750,23700,258
20230907,104100,3053407900,23700,23700,23700,23700,371
20230907,104000,3044615200,23650,23700,23700,23650,1334
20230907,103900,3013041250,23650,23650,23700,23650,62
20230907,103800,3011574850,23650,23750,23750,23650,246
20230907,103700,3005750150,23750,23700,23750,23700,838
20230907,103600,2985884300,23700,23700,23700,23650,62
20230907,103500,2984414950,23700,23700,23750,23700,2464
20230907,103400,2926016400,23750,23750,23800,23700,212
20230907,103300,2920986200,23750,23750,23750,23750,1590
20230907,103200,2883223700,23750,23800,23800,23750,1695
20230907,103100,2842917850,23800,23750,23800,23750,298
20230907,103000,2835837800,23750,23850,23850,23750,1064
20230907,102900,2810515000,23850,23800,23850,23800,537
20230907,102800,2797709050,23850,23800,23850,23800,441
20230907,102700,2787210300,23800,23900,23900,23800,4054
20230907,102600,2690696150,23900,23900,23900,23850,1323
20230907,102500,2659140900,23900,23900,23900,23900,81
20230907,102400,2657205000,23900,23900,23900,23850,54
20230907,102300,2655914700,23900,23950,23950,23900,2711
20230907,102200,2591108250,24000,23950,24000,23950,261
20230907,102100,2584847300,23900,23950,23950,23900,728
20230907,102000,2567443100,23900,23950,23950,23900,1077
20230907,101900,2541655050,24000,24000,24000,24000,1214
20230907,101800,2512519050,24000,24050,24100,24000,760
20230907,101700,2494244300,24100,24100,24100,24100,171
20230907,101600,2490123200,24100,24100,24200,24050,509
20230907,101500,2477865900,24100,24200,24250,24100,3134
20230907,101400,2402205400,24200,24250,24250,24150,1081
20230907,101300,2376044100,24250,24200,24250,24200,2224
20230907,101200,2322125850,24250,24150,24250,24100,3412
20230907,101100,2239687550,24150,24150,24150,24100,762
20230907,101000,2221315850,24150,24000,24150,24000,7595
20230907,100900,2038586100,23950,23950,23950,23950,530
20230907,100800,2025892600,23950,24000,24000,23950,566
20230907,100700,2012308650,24000,24000,24000,24000,165
20230907,100600,2008348650,24000,24000,24000,24000,90
20230907,100500,2006188650,23950,23950,23950,23950,550
20230907,100400,1993016150,23900,23950,23950,23900,88
20230907,100300,1990912550,23950,23950,24000,23850,2418
20230907,100200,1933029250,23900,23950,24000,23900,523
20230907,100100,1920504150,23950,24000,24000,23950,134
20230907,100000,1917288650,24000,24050,24050,24000,520
20230907,095900,1904806100,24000,24050,24050,24000,818
20230907,095800,1885148300,24000,24000,24050,24000,974
20230907,095700,1861742400,24000,24000,24000,24000,452
20230907,095600,1850894400,24000,23950,24050,23950,1213
20230907,095500,1821797000,23900,23850,23900,23850,368
20230907,095400,1813008800,23850,23850,23900,23850,1386
20230907,095300,1779952150,23900,23850,23900,23850,523
20230907,095200,1767477750,23850,23900,23900,23850,117
20230907,095100,1764682700,23900,23900,23900,23900,510
20230907,095000,1752493700,23850,23850,23900,23850,546
20230907,094900,1739471550,23800,23900,23900,23800,1539
20230907,094800,1702780050,23900,23950,23950,23900,939
20230907,094700,1680331850,23950,24050,24050,23900,2142
20230907,094600,1629011000,24050,24000,24050,24000,1423
20230907,094500,1594822850,24000,23950,24000,23950,1986
20230907,094400,1547183850,24000,23950,24000,23950,300
20230907,094300,1539993850,24000,23950,24000,23900,454
20230907,094200,1529121200,23950,24000,24000,23950,158
20230907,094100,1525336850,24000,24000,24000,23900,888
20230907,094000,1504078300,24000,24050,24050,24000,531
20230907,093900,1491329850,24000,24000,24050,24000,2560
20230907,093800,1429884850,23950,23900,24000,23900,489
20230907,093700,1418194350,23900,23950,23950,23900,587
20230907,093600,1404147800,23900,23950,23950,23900,557
20230907,093500,1390834800,23900,23850,23900,23850,1372
20230907,093400,1358097000,23850,23850,23900,23850,400
20230907,093300,1348551600,23850,23850,23850,23750,4559
20230907,093200,1240071450,23800,23800,23850,23800,1566
20230907,093100,1202778500,23800,23750,23850,23750,584
20230907,093000,1188890100,23800,23850,23850,23750,2375
20230907,092900,1132453900,23900,23900,23900,23900,31
20230907,092800,1131713000,23900,23850,23900,23850,1064
20230907,092700,1106311700,23850,23900,23900,23800,2619
20230907,092600,1043890600,23950,23900,23950,23900,639
20230907,092500,1028613250,23900,23900,23950,23900,1092
20230907,092400,1002485600,23950,24000,24000,23950,26
20230907,092300,1001862800,24000,24000,24000,24000,4
20230907,092200,1001766800,24000,24050,24050,23900,3659
20230907,092100,914189650,24000,24000,24050,24000,226
20230907,092000,908762950,24000,23950,24000,23950,496
20230907,091900,896861450,23950,24000,24000,23950,394
20230907,091800,887406000,24000,23950,24000,23900,1687
20230907,091700,846943350,23900,23850,23950,23850,1445
20230907,091600,812419200,23850,23950,23950,23850,989
20230907,091500,788781200,23950,23950,23950,23900,650
20230907,091400,773221950,23950,23900,23950,23900,941
20230907,091300,750690000,23950,24000,24000,23950,1701
20230907,091200,709936900,24000,24050,24050,24000,1080
20230907,091100,683983100,24100,24150,24150,24000,2106
20230907,091000,633389600,24150,24150,24150,24100,1598
20230907,090900,594850900,24150,24150,24200,24150,1248
20230907,090800,564711100,24150,24150,24150,24100,822
20230907,090700,544870700,24150,24150,24250,24100,1670
20230907,090600,504486750,24100,23900,24150,23900,1332
20230907,090500,472445650,24000,24050,24050,23900,3282
20230907,090400,393754500,24050,24150,24150,23900,3625
20230907,090300,306781500,24150,24050,24250,24050,2084
20230907,090200,256427700,24100,24000,24100,23950,2514
20230907,090100,196015800,23950,23900,24000,23850,1562
20230907,090000,158700350,23850,23750,23900,23500,6678