KissMeData/358570/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204800,12498638900,26550,26550,26550,26550,17541
20230906,204700,12498638900,26550,26550,26550,26550,0
20230906,204600,12498638900,26550,26550,26550,26550,0
20230906,204500,12498638900,26550,26550,26550,26550,0
20230906,204400,12498638900,26550,26550,26550,26550,0
20230906,204300,12498638900,26550,26550,26550,26550,0
20230906,204200,12498638900,26550,26550,26550,26550,0
20230906,204100,12498638900,26550,26550,26550,26550,0
20230906,204000,12498638900,26550,26550,26550,26550,0
20230906,203900,12498638900,26550,26550,26550,26550,0
20230906,203800,12498638900,26550,26550,26550,26550,0
20230906,203700,12498638900,26550,26550,26550,26550,0
20230906,203600,12498638900,26550,26550,26550,26550,0
20230906,203500,12498638900,26550,26550,26550,26550,0
20230906,203400,12498638900,26550,26550,26550,26550,0
20230906,203300,12498638900,26550,26550,26550,26550,0
20230906,203200,12498638900,26550,26550,26550,26550,0
20230906,203100,12498638900,26550,26550,26550,26550,0
20230906,203000,12498638900,26550,26550,26550,26550,0
20230906,202900,12498638900,26550,26550,26550,26550,0
20230906,202800,12498638900,26550,26550,26550,26550,0
20230906,202700,12498638900,26550,26550,26550,26550,0
20230906,202600,12498638900,26550,26550,26550,26550,0
20230906,202500,12498638900,26550,26550,26550,26550,0
20230906,202400,12498638900,26550,26550,26550,26550,0
20230906,202300,12498638900,26550,26550,26550,26550,0
20230906,202200,12498638900,26550,26550,26550,26550,0
20230906,202100,12498638900,26550,26550,26550,26550,0
20230906,202000,12498638900,26550,26550,26550,26550,0
20230906,201900,12498638900,26550,26550,26550,26550,0
20230906,201800,12498638900,26550,26550,26550,26550,17541
20230906,201700,12498638900,26550,26550,26550,26550,0
20230906,201600,12498638900,26550,26550,26550,26550,0
20230906,201500,12498638900,26550,26550,26550,26550,0
20230906,201400,12498638900,26550,26550,26550,26550,0
20230906,201300,12498638900,26550,26550,26550,26550,0
20230906,201200,12498638900,26550,26550,26550,26550,0
20230906,201100,12498638900,26550,26550,26550,26550,0
20230906,201000,12498638900,26550,26550,26550,26550,0
20230906,200900,12498638900,26550,26550,26550,26550,0
20230906,200800,12498638900,26550,26550,26550,26550,0
20230906,200700,12498638900,26550,26550,26550,26550,0
20230906,200600,12498638900,26550,26550,26550,26550,0
20230906,200500,12498638900,26550,26550,26550,26550,0
20230906,200400,12498638900,26550,26550,26550,26550,0
20230906,200300,12498638900,26550,26550,26550,26550,0
20230906,200200,12498638900,26550,26550,26550,26550,0
20230906,200100,12498638900,26550,26550,26550,26550,0
20230906,200000,12498638900,26550,26550,26550,26550,0
20230906,195900,12498638900,26550,26550,26550,26550,0
20230906,195800,12498638900,26550,26550,26550,26550,0
20230906,195700,12498638900,26550,26550,26550,26550,0
20230906,195600,12498638900,26550,26550,26550,26550,0
20230906,195500,12498638900,26550,26550,26550,26550,0
20230906,195400,12498638900,26550,26550,26550,26550,0
20230906,195300,12498638900,26550,26550,26550,26550,0
20230906,195200,12498638900,26550,26550,26550,26550,0
20230906,195100,12498638900,26550,26550,26550,26550,0
20230906,195000,12498638900,26550,26550,26550,26550,0
20230906,194900,12498638900,26550,26550,26550,26550,0
20230906,194800,12498638900,26550,26550,26550,26550,17541
20230906,194700,12498638900,26550,26550,26550,26550,0
20230906,194600,12498638900,26550,26550,26550,26550,0
20230906,194500,12498638900,26550,26550,26550,26550,0
20230906,194400,12498638900,26550,26550,26550,26550,0
20230906,194300,12498638900,26550,26550,26550,26550,0
20230906,194200,12498638900,26550,26550,26550,26550,0
20230906,194100,12498638900,26550,26550,26550,26550,0
20230906,194000,12498638900,26550,26550,26550,26550,0
20230906,193900,12498638900,26550,26550,26550,26550,0
20230906,193800,12498638900,26550,26550,26550,26550,0
20230906,193700,12498638900,26550,26550,26550,26550,0
20230906,193600,12498638900,26550,26550,26550,26550,0
20230906,193500,12498638900,26550,26550,26550,26550,0
20230906,193400,12498638900,26550,26550,26550,26550,0
20230906,193300,12498638900,26550,26550,26550,26550,0
20230906,193200,12498638900,26550,26550,26550,26550,0
20230906,193100,12498638900,26550,26550,26550,26550,0
20230906,193000,12498638900,26550,26550,26550,26550,0
20230906,192900,12498638900,26550,26550,26550,26550,0
20230906,192800,12498638900,26550,26550,26550,26550,0
20230906,192700,12498638900,26550,26550,26550,26550,0
20230906,192600,12498638900,26550,26550,26550,26550,0
20230906,192500,12498638900,26550,26550,26550,26550,0
20230906,192400,12498638900,26550,26550,26550,26550,0
20230906,192300,12498638900,26550,26550,26550,26550,0
20230906,192200,12498638900,26550,26550,26550,26550,0
20230906,192100,12498638900,26550,26550,26550,26550,0
20230906,192000,12498638900,26550,26550,26550,26550,0
20230906,191900,12498638900,26550,26550,26550,26550,0
20230906,191800,12498638900,26550,26550,26550,26550,17541
20230906,191700,12498638900,26550,26550,26550,26550,0
20230906,191600,12498638900,26550,26550,26550,26550,0
20230906,191500,12498638900,26550,26550,26550,26550,0
20230906,191400,12498638900,26550,26550,26550,26550,0
20230906,191300,12498638900,26550,26550,26550,26550,0
20230906,191200,12498638900,26550,26550,26550,26550,0
20230906,191100,12498638900,26550,26550,26550,26550,0
20230906,191000,12498638900,26550,26550,26550,26550,0
20230906,190900,12498638900,26550,26550,26550,26550,0
20230906,190800,12498638900,26550,26550,26550,26550,0
20230906,190700,12498638900,26550,26550,26550,26550,0
20230906,190600,12498638900,26550,26550,26550,26550,0
20230906,190500,12498638900,26550,26550,26550,26550,0
20230906,190400,12498638900,26550,26550,26550,26550,0
20230906,190300,12498638900,26550,26550,26550,26550,0
20230906,190200,12498638900,26550,26550,26550,26550,0
20230906,190100,12498638900,26550,26550,26550,26550,0
20230906,190000,12498638900,26550,26550,26550,26550,0
20230906,185900,12498638900,26550,26550,26550,26550,0
20230906,185800,12498638900,26550,26550,26550,26550,0
20230906,185700,12498638900,26550,26550,26550,26550,0
20230906,185600,12498638900,26550,26550,26550,26550,0
20230906,185500,12498638900,26550,26550,26550,26550,0
20230906,185400,12498638900,26550,26550,26550,26550,0
20230906,185300,12498638900,26550,26550,26550,26550,0
20230906,185200,12498638900,26550,26550,26550,26550,0
20230906,185100,12498638900,26550,26550,26550,26550,0
20230906,185000,12498638900,26550,26550,26550,26550,0
20230906,184900,12498638900,26550,26550,26550,26550,0
20230906,184800,12498638900,26550,26550,26550,26550,17541
20230906,184700,12498638900,26550,26550,26550,26550,0
20230906,184600,12498638900,26550,26550,26550,26550,0
20230906,184500,12498638900,26550,26550,26550,26550,0
20230906,184400,12498638900,26550,26550,26550,26550,0
20230906,184300,12498638900,26550,26550,26550,26550,0
20230906,184200,12498638900,26550,26550,26550,26550,0
20230906,184100,12498638900,26550,26550,26550,26550,0
20230906,184000,12498638900,26550,26550,26550,26550,0
20230906,183900,12498638900,26550,26550,26550,26550,0
20230906,183800,12498638900,26550,26550,26550,26550,0
20230906,183700,12498638900,26550,26550,26550,26550,0
20230906,183600,12498638900,26550,26550,26550,26550,0
20230906,183500,12498638900,26550,26550,26550,26550,0
20230906,183400,12498638900,26550,26550,26550,26550,0
20230906,183300,12498638900,26550,26550,26550,26550,0
20230906,183200,12498638900,26550,26550,26550,26550,0
20230906,183100,12498638900,26550,26550,26550,26550,0
20230906,183000,12498638900,26550,26550,26550,26550,0
20230906,182900,12498638900,26550,26550,26550,26550,0
20230906,182800,12498638900,26550,26550,26550,26550,0
20230906,182700,12498638900,26550,26550,26550,26550,0
20230906,182600,12498638900,26550,26550,26550,26550,0
20230906,182500,12498638900,26550,26550,26550,26550,0
20230906,182400,12498638900,26550,26550,26550,26550,0
20230906,182300,12498638900,26550,26550,26550,26550,0
20230906,182200,12498638900,26550,26550,26550,26550,0
20230906,182100,12498638900,26550,26550,26550,26550,0
20230906,182000,12498638900,26550,26550,26550,26550,0
20230906,181900,12498638900,26550,26550,26550,26550,0
20230906,181800,12498638900,26550,26550,26550,26550,17541
20230906,181700,12498638900,26550,26550,26550,26550,0
20230906,181600,12498638900,26550,26550,26550,26550,0
20230906,181500,12498638900,26550,26550,26550,26550,0
20230906,181400,12498638900,26550,26550,26550,26550,0
20230906,181300,12498638900,26550,26550,26550,26550,0
20230906,181200,12498638900,26550,26550,26550,26550,0
20230906,181100,12498638900,26550,26550,26550,26550,0
20230906,181000,12498638900,26550,26550,26550,26550,0
20230906,180900,12498638900,26550,26550,26550,26550,0
20230906,180800,12498638900,26550,26550,26550,26550,0
20230906,180700,12498638900,26550,26550,26550,26550,0
20230906,180600,12498638900,26550,26550,26550,26550,0
20230906,180500,12498638900,26550,26550,26550,26550,0
20230906,180400,12498638900,26550,26550,26550,26550,0
20230906,180300,12498638900,26550,26550,26550,26550,0
20230906,180200,12498638900,26550,26550,26550,26550,0
20230906,180100,12498638900,26550,26550,26550,26550,0
20230906,180000,12498638900,26550,26550,26550,26550,0
20230906,175900,12498638900,26550,26550,26550,26550,0
20230906,175800,12498638900,26550,26550,26550,26550,0
20230906,175700,12498638900,26550,26550,26550,26550,0
20230906,175600,12498638900,26550,26550,26550,26550,0
20230906,175500,12498638900,26550,26550,26550,26550,0
20230906,175400,12498638900,26550,26550,26550,26550,0
20230906,175300,12498638900,26550,26550,26550,26550,0
20230906,175200,12498638900,26550,26550,26550,26550,0
20230906,175100,12498638900,26550,26550,26550,26550,0
20230906,175000,12498638900,26550,26550,26550,26550,0
20230906,174900,12498638900,26550,26550,26550,26550,0
20230906,174800,12498638900,26550,26550,26550,26550,17541
20230906,174700,12498638900,26550,26550,26550,26550,0
20230906,174600,12498638900,26550,26550,26550,26550,0
20230906,174500,12498638900,26550,26550,26550,26550,0
20230906,174400,12498638900,26550,26550,26550,26550,0
20230906,174300,12498638900,26550,26550,26550,26550,0
20230906,174200,12498638900,26550,26550,26550,26550,0
20230906,174100,12498638900,26550,26550,26550,26550,0
20230906,174000,12498638900,26550,26550,26550,26550,0
20230906,173900,12498638900,26550,26550,26550,26550,0
20230906,173800,12498638900,26550,26550,26550,26550,0
20230906,173700,12498638900,26550,26550,26550,26550,0
20230906,173600,12498638900,26550,26550,26550,26550,0
20230906,173500,12498638900,26550,26550,26550,26550,0
20230906,173400,12498638900,26550,26550,26550,26550,0
20230906,173300,12498638900,26550,26550,26550,26550,0
20230906,173200,12498638900,26550,26550,26550,26550,0
20230906,173100,12498638900,26550,26550,26550,26550,0
20230906,173000,12498638900,26550,26550,26550,26550,0
20230906,172900,12498638900,26550,26550,26550,26550,0
20230906,172800,12498638900,26550,26550,26550,26550,0
20230906,172700,12498638900,26550,26550,26550,26550,0
20230906,172600,12498638900,26550,26550,26550,26550,0
20230906,172500,12498638900,26550,26550,26550,26550,0
20230906,172400,12498638900,26550,26550,26550,26550,0
20230906,172300,12498638900,26550,26550,26550,26550,0
20230906,172200,12498638900,26550,26550,26550,26550,0
20230906,172100,12498638900,26550,26550,26550,26550,0
20230906,172000,12498638900,26550,26550,26550,26550,0
20230906,171900,12498638900,26550,26550,26550,26550,0
20230906,171800,12498638900,26550,26550,26550,26550,17541
20230906,171700,12498638900,26550,26550,26550,26550,0
20230906,171600,12498638900,26550,26550,26550,26550,0
20230906,171500,12498638900,26550,26550,26550,26550,0
20230906,171400,12498638900,26550,26550,26550,26550,0
20230906,171300,12498638900,26550,26550,26550,26550,0
20230906,171200,12498638900,26550,26550,26550,26550,0
20230906,171100,12498638900,26550,26550,26550,26550,0
20230906,171000,12498638900,26550,26550,26550,26550,0
20230906,170900,12498638900,26550,26550,26550,26550,0
20230906,170800,12498638900,26550,26550,26550,26550,0
20230906,170700,12498638900,26550,26550,26550,26550,0
20230906,170600,12498638900,26550,26550,26550,26550,0
20230906,170500,12498638900,26550,26550,26550,26550,0
20230906,170400,12498638900,26550,26550,26550,26550,0
20230906,170300,12498638900,26550,26550,26550,26550,0
20230906,170200,12498638900,26550,26550,26550,26550,0
20230906,170100,12498638900,26550,26550,26550,26550,0
20230906,170000,12498638900,26550,26550,26550,26550,0
20230906,165900,12498638900,26550,26550,26550,26550,0
20230906,165800,12498638900,26550,26550,26550,26550,0
20230906,165700,12498638900,26550,26550,26550,26550,0
20230906,165600,12498638900,26550,26550,26550,26550,0
20230906,165500,12498638900,26550,26550,26550,26550,0
20230906,165400,12498638900,26550,26550,26550,26550,0
20230906,165300,12498638900,26550,26550,26550,26550,0
20230906,165200,12498638900,26550,26550,26550,26550,0
20230906,165100,12498638900,26550,26550,26550,26550,0
20230906,165000,12498638900,26550,26550,26550,26550,0
20230906,164900,12498638900,26550,26550,26550,26550,0
20230906,164800,12498638900,26550,26550,26550,26550,17541
20230906,164700,12498638900,26550,26550,26550,26550,0
20230906,164600,12498638900,26550,26550,26550,26550,0
20230906,164500,12498638900,26550,26550,26550,26550,0
20230906,164400,12498638900,26550,26550,26550,26550,0
20230906,164300,12498638900,26550,26550,26550,26550,0
20230906,164200,12498638900,26550,26550,26550,26550,0
20230906,164100,12498638900,26550,26550,26550,26550,0
20230906,164000,12498638900,26550,26550,26550,26550,0
20230906,163900,12498638900,26550,26550,26550,26550,0
20230906,163800,12498638900,26550,26550,26550,26550,0
20230906,163700,12498638900,26550,26550,26550,26550,0
20230906,163600,12498638900,26550,26550,26550,26550,0
20230906,163500,12498638900,26550,26550,26550,26550,0
20230906,163400,12498638900,26550,26550,26550,26550,0
20230906,163300,12498638900,26550,26550,26550,26550,0
20230906,163200,12498638900,26550,26550,26550,26550,0
20230906,163100,12498638900,26550,26550,26550,26550,0
20230906,163000,12498638900,26550,26550,26550,26550,0
20230906,162900,12498638900,26550,26550,26550,26550,0
20230906,162800,12498638900,26550,26550,26550,26550,0
20230906,162700,12498638900,26550,26550,26550,26550,0
20230906,162600,12498638900,26550,26550,26550,26550,0
20230906,162500,12498638900,26550,26550,26550,26550,0
20230906,162400,12498638900,26550,26550,26550,26550,0
20230906,162300,12498638900,26550,26550,26550,26550,0
20230906,162200,12498638900,26550,26550,26550,26550,0
20230906,162100,12498638900,26550,26550,26550,26550,0
20230906,162000,12498638900,26550,26550,26550,26550,0
20230906,161900,12498638900,26550,26550,26550,26550,0
20230906,161800,12498638900,26550,26550,26550,26550,17541
20230906,161700,12498638900,26550,26550,26550,26550,0
20230906,161600,12498638900,26550,26550,26550,26550,0
20230906,161500,12498638900,26550,26550,26550,26550,0
20230906,161400,12498638900,26550,26550,26550,26550,0
20230906,161300,12498638900,26550,26550,26550,26550,0
20230906,161200,12498638900,26550,26550,26550,26550,0
20230906,161100,12498638900,26550,26550,26550,26550,0
20230906,161000,12498638900,26550,26550,26550,26550,0
20230906,160900,12498638900,26550,26550,26550,26550,0
20230906,160800,12498638900,26550,26550,26550,26550,0
20230906,160700,12498638900,26550,26550,26550,26550,0
20230906,160600,12498638900,26550,26550,26550,26550,0
20230906,160500,12498638900,26550,26550,26550,26550,0
20230906,160400,12498638900,26550,26550,26550,26550,0
20230906,160300,12498638900,26550,26550,26550,26550,0
20230906,160200,12498638900,26550,26550,26550,26550,0
20230906,160100,12498638900,26550,26550,26550,26550,0
20230906,160000,12498638900,26550,26550,26550,26550,0
20230906,155900,12498638900,26550,26550,26550,26550,0
20230906,155800,12498638900,26550,26550,26550,26550,0
20230906,155700,12498638900,26550,26550,26550,26550,0
20230906,155600,12498638900,26550,26550,26550,26550,0
20230906,155500,12498638900,26550,26550,26550,26550,0
20230906,155400,12498638900,26550,26550,26550,26550,0
20230906,155300,12498638900,26550,26550,26550,26550,0
20230906,155200,12498638900,26550,26550,26550,26550,0
20230906,155100,12498638900,26550,26550,26550,26550,0
20230906,155000,12498638900,26550,26550,26550,26550,0
20230906,154900,12498638900,26550,26550,26550,26550,0
20230906,154800,12498638900,26550,26550,26550,26550,17541
20230906,154700,12498638900,26550,26550,26550,26550,0
20230906,154600,12498638900,26550,26550,26550,26550,0
20230906,154500,12498638900,26550,26550,26550,26550,0
20230906,154400,12498638900,26550,26550,26550,26550,0
20230906,154300,12498638900,26550,26550,26550,26550,0
20230906,154200,12498638900,26550,26550,26550,26550,0
20230906,154100,12498638900,26550,26550,26550,26550,0
20230906,154000,12498638900,26550,26550,26550,26550,0
20230906,153900,12498638900,26550,26550,26550,26550,0
20230906,153800,12498638900,26550,26550,26550,26550,0
20230906,153700,12498638900,26550,26550,26550,26550,0
20230906,153600,12498638900,26550,26550,26550,26550,0
20230906,153500,12498638900,26550,26550,26550,26550,0
20230906,153400,12498638900,26550,26550,26550,26550,0
20230906,153300,12498638900,26550,26550,26550,26550,0
20230906,153200,12498638900,26550,26550,26550,26550,0
20230906,153100,12498638900,26550,26550,26550,26550,0
20230906,153000,12498638900,26550,26550,26550,26550,17541
20230906,152900,12032925350,26350,26350,26350,26350,0
20230906,152800,12032925350,26350,26350,26350,26350,0
20230906,152700,12032925350,26350,26350,26350,26350,0
20230906,152600,12032925350,26350,26350,26350,26350,0
20230906,152500,12032925350,26350,26350,26350,26350,0
20230906,152400,12032925350,26350,26350,26350,26350,0
20230906,152300,12032925350,26350,26350,26350,26350,0
20230906,152200,12032925350,26350,26350,26350,26350,0
20230906,152100,12032925350,26350,26350,26350,26350,0
20230906,152000,12032925350,26350,26350,26350,26350,0
20230906,151900,12032925350,26350,26200,26350,26200,3078
20230906,151800,11951942000,26250,26300,26300,26200,1132
20230906,151700,11922243750,26300,26250,26300,26200,1091
20230906,151600,11893554100,26250,26200,26300,26200,3480
20230906,151500,11802260150,26200,26200,26200,26150,472
20230906,151400,11789895250,26200,26200,26200,26150,946
20230906,151300,11765113200,26200,26200,26200,26150,2771
20230906,151200,11692567950,26200,26200,26200,26150,1068
20230906,151100,11664588650,26200,26200,26200,26150,227
20230906,151000,11658643850,26150,26150,26200,26150,827
20230906,150900,11636992450,26200,26100,26200,26100,1770
20230906,150800,11590745350,26100,26100,26150,26100,649
20230906,150700,11573782000,26150,26050,26150,26050,1113
20230906,150600,11544734950,26100,26100,26150,26050,1568
20230906,150500,11503808300,26100,26150,26200,26100,763
20230906,150400,11483847150,26150,26150,26200,26150,503
20230906,150300,11470686750,26150,26150,26200,26100,1084
20230906,150200,11442328900,26150,26100,26150,26100,143
20230906,150100,11438590000,26150,26100,26200,26100,718
20230906,150000,11419811900,26100,26050,26100,26000,1322
20230906,145900,11385369550,26050,26000,26050,26000,726
20230906,145800,11366464150,26000,26000,26000,25950,1210
20230906,145700,11335007050,26000,26050,26050,26000,3899
20230906,145600,11233619950,26000,26050,26100,26000,1234
20230906,145500,11201507550,26050,26100,26100,26050,866
20230906,145400,11178930900,26100,26200,26200,26050,6446
20230906,145300,11010699850,26200,26350,26350,26150,3102
20230906,145200,10929394550,26250,26300,26350,26250,1110
20230906,145100,10900193900,26300,26300,26350,26250,2072
20230906,145000,10845736350,26300,26300,26350,26250,1386
20230906,144900,10809299800,26300,26350,26350,26250,1500
20230906,144800,10769835350,26300,26150,26350,26150,3803
20230906,144700,10670029950,26150,26150,26150,26100,394
20230906,144600,10659729600,26150,26150,26200,26050,2689
20230906,144500,10589498750,26200,26150,26200,26100,617
20230906,144400,10573358450,26150,26100,26150,26100,679
20230906,144300,10555620150,26100,26150,26150,26100,813
20230906,144200,10534390300,26150,26150,26200,26150,1184
20230906,144100,10503408950,26200,26250,26250,26100,1259
20230906,144000,10470435800,26250,26200,26250,26100,2606
20230906,143900,10402281350,26200,26300,26300,26150,3354
20230906,143800,10314296100,26250,26300,26300,26200,1337
20230906,143700,10279167800,26300,26250,26350,26250,1589
20230906,143600,10237383300,26200,26250,26250,26150,2260
20230906,143500,10178146650,26250,26400,26450,26200,4529
20230906,143400,10059012700,26450,26400,26450,26350,1576
20230906,143300,10017408850,26400,26500,26550,26350,4213
20230906,143200,9905925150,26550,26450,26550,26400,4721
20230906,143100,9780899100,26450,26400,26500,26350,6274
20230906,143000,9615064000,26350,26250,26400,26250,3444
20230906,142900,9524461550,26250,26200,26300,26200,2516
20230906,142800,9458428900,26200,26200,26300,26200,4040
20230906,142700,9352310650,26200,26200,26250,26150,1390
20230906,142600,9315901000,26200,26300,26300,26150,3504
20230906,142500,9224081650,26250,26200,26400,26200,10811
20230906,142400,8939960150,26200,25950,26200,25900,7301
20230906,142300,8750009050,25900,25950,25950,25900,5066
20230906,142200,8618704100,25950,25750,25950,25750,9796
20230906,142100,8365249650,25700,25800,25800,25700,654
20230906,142000,8348406800,25750,25750,25800,25750,2136
20230906,141900,8293349350,25750,25750,25800,25750,1894
20230906,141800,8244537450,25750,25700,25750,25650,6461
20230906,141700,8078394050,25550,25550,25700,25500,3497
20230906,141600,7988863750,25550,25450,25550,25450,166
20230906,141500,7984635500,25500,25350,25500,25350,4086
20230906,141400,7880669800,25350,25450,25450,25350,114
20230906,141300,7877774400,25450,25450,25450,25400,42
20230906,141200,7876705900,25450,25450,25450,25450,13
20230906,141100,7876375050,25400,25450,25450,25400,470
20230906,141000,7864436900,25400,25450,25450,25400,316
20230906,140900,7856402500,25450,25400,25450,25400,111
20230906,140800,7853582100,25450,25400,25450,25400,140
20230906,140700,7850019300,25450,25350,25450,25350,744
20230906,140600,7831124100,25350,25300,25350,25300,41
20230906,140500,7830084800,25350,25300,25350,25250,650
20230906,140400,7813651600,25350,25300,25350,25300,59
20230906,140300,7812158050,25400,25450,25450,25400,571
20230906,140200,7797653950,25450,25300,25450,25300,520
20230906,140100,7784456300,25350,25350,25350,25300,710
20230906,140000,7766490800,25400,25350,25400,25350,97
20230906,135900,7764031600,25400,25350,25400,25350,425
20230906,135800,7753257700,25400,25400,25400,25350,19
20230906,135700,7752775450,25400,25400,25400,25400,53
20230906,135600,7751429250,25400,25250,25450,25250,2793
20230906,135500,7680649950,25250,25200,25250,25200,709
20230906,135400,7662783050,25200,25150,25200,25150,334
20230906,135300,7654377200,25200,25200,25200,25150,118
20230906,135200,7651403650,25200,25200,25200,25200,127
20230906,135100,7648203250,25200,25200,25250,25150,594
20230906,135000,7633243700,25200,25250,25250,25200,243
20230906,134900,7627119450,25250,25250,25250,25200,21
20230906,134800,7626589700,25200,25200,25250,25200,52
20230906,134700,7625279050,25200,25150,25200,25100,851
20230906,134600,7603864900,25150,25200,25200,25150,1251
20230906,134500,7572399550,25200,25150,25200,25150,679
20230906,134400,7555313050,25200,25200,25200,25150,346
20230906,134300,7546602000,25200,25250,25250,25200,157
20230906,134200,7542644700,25150,25250,25250,25150,7083
20230906,134100,7364155800,25250,25250,25300,25250,990
20230906,134000,7339157750,25300,25300,25350,25250,5069
20230906,133900,7211120800,25300,25300,25350,25300,77
20230906,133800,7209171550,25350,25350,25350,25300,490
20230906,133700,7196774350,25300,25350,25350,25300,14
20230906,133600,7196419500,25300,25350,25350,25300,12
20230906,133500,7196115700,25350,25300,25350,25300,17
20230906,133400,7195685150,25350,25300,25350,25300,179
20230906,133300,7191156300,25300,25350,25350,25300,15
20230906,133200,7190776400,25300,25300,25300,25300,443
20230906,133100,7179568500,25300,25300,25300,25300,571
20230906,133000,7165122200,25300,25300,25300,25300,398
20230906,132900,7155052800,25300,25300,25350,25300,107
20230906,132800,7152345650,25350,25350,25350,25350,8
20230906,132700,7152142850,25300,25300,25300,25300,244
20230906,132600,7145969650,25350,25300,25350,25300,19
20230906,132500,7145488500,25300,25300,25300,25300,7
20230906,132400,7145311400,25300,25250,25350,25250,357
20230906,132300,7136279300,25300,25250,25300,25250,231
20230906,132200,7130441900,25300,25250,25300,25250,357
20230906,132100,7121426000,25300,25300,25300,25300,42
20230906,132000,7120363400,25300,25300,25300,25300,61
20230906,131900,7118820100,25300,25300,25350,25300,327
20230906,131800,7110546950,25300,25250,25300,25200,109
20230906,131700,7107797950,25250,25300,25300,25250,329
20230906,131600,7099490600,25250,25300,25300,25250,823
20230906,131500,7078671550,25300,25250,25300,25250,78
20230906,131400,7076698500,25200,25250,25250,25200,577
20230906,131300,7062144050,25250,25300,25300,25250,436
20230906,131200,7051135000,25200,25300,25300,25200,3184
20230906,131100,6970829200,25300,25300,25300,25250,220
20230906,131000,6965263550,25300,25250,25300,25250,247
20230906,130900,6959014600,25300,25300,25300,25250,579
20230906,130800,6944366250,25300,25300,25300,25250,532
20230906,130700,6930917550,25300,25350,25350,25300,2142
20230906,130600,6876663100,25350,25350,25350,25350,176
20230906,130500,6872201500,25400,25350,25400,25350,140
20230906,130400,6868650700,25400,25400,25400,25350,36
20230906,130300,6867736650,25400,25400,25400,25350,181
20230906,130200,6863144300,25350,25350,25350,25350,8
20230906,130100,6862941500,25350,25400,25400,25350,131
20230906,130000,6859620100,25400,25450,25450,25400,62
20230906,125900,6858045250,25450,25400,25450,25400,1283
20230906,125800,6825457000,25400,25450,25450,25400,1810
20230906,125700,6779392850,25500,25500,25500,25500,115
20230906,125600,6776460350,25500,25500,25500,25500,182
20230906,125500,6771819350,25500,25500,25550,25500,128
20230906,125400,6768550400,25500,25500,25500,25500,9
20230906,125300,6768320900,25550,25550,25550,25550,149
20230906,125200,6764513950,25550,25500,25550,25500,89
20230906,125100,6762241950,25500,25550,25550,25500,279
20230906,125000,6755122000,25550,25550,25550,25550,110
20230906,124900,6752311500,25600,25650,25650,25600,297
20230906,124800,6744703200,25600,25600,25600,25600,247
20230906,124700,6738380000,25600,25500,25600,25500,1037
20230906,124600,6711891100,25500,25500,25550,25500,582
20230906,124500,6697049850,25550,25500,25550,25500,146
20230906,124400,6693321400,25500,25550,25550,25500,932
20230906,124300,6669523800,25600,25600,25650,25550,726
20230906,124200,6650936200,25600,25600,25600,25600,63
20230906,124100,6649323400,25600,25600,25600,25600,119
20230906,124000,6646277000,25550,25650,25650,25550,61
20230906,123900,6644717850,25650,25600,25650,25550,193
20230906,123800,6639772550,25650,25600,25650,25600,36
20230906,123700,6638850900,25600,25650,25650,25600,188
20230906,123600,6634033150,25650,25650,25650,25650,239
20230906,123500,6627902800,25650,25600,25650,25600,99
20230906,123400,6625363650,25600,25600,25600,25600,222
20230906,123300,6619680450,25600,25550,25600,25550,513
20230906,123200,6606557650,25550,25600,25600,25550,129
20230906,123100,6603256550,25600,25500,25600,25500,2684
20230906,123000,6534672300,25500,25450,25500,25450,670
20230906,122900,6517588300,25450,25500,25550,25450,1012
20230906,122800,6491758950,25500,25550,25550,25500,2349
20230906,122700,6431858000,25550,25450,25550,25450,668
20230906,122600,6414824100,25450,25450,25450,25450,78
20230906,122500,6412839000,25500,25500,25500,25500,398
20230906,122400,6402690000,25500,25550,25550,25500,184
20230906,122300,6397994000,25500,25550,25550,25500,108
20230906,122200,6395235050,25500,25500,25500,25500,80
20230906,122100,6393195050,25500,25600,25600,25500,300
20230906,122000,6385526550,25600,25550,25600,25500,158
20230906,121900,6381493450,25550,25650,25650,25550,1078
20230906,121800,6353898700,25650,25700,25700,25600,1368
20230906,121700,6318819200,25700,25700,25700,25700,100
20230906,121600,6316249200,25650,25700,25700,25650,294
20230906,121500,6308696700,25700,25700,25750,25650,1044
20230906,121400,6281867400,25700,25750,25750,25650,1257
20230906,121300,6249532400,25700,25700,25700,25600,3436
20230906,121200,6161286450,25700,25700,25700,25700,96
20230906,121100,6158819250,25700,25650,25700,25650,1876
20230906,121000,6110664450,25650,25550,25650,25550,3770
20230906,120900,6014202100,25500,25550,25550,25500,925
20230906,120800,5990578750,25550,25500,25550,25500,52
20230906,120700,5989250600,25500,25500,25550,25500,720
20230906,120600,5970868750,25450,25450,25450,25450,22
20230906,120500,5970308850,25550,25450,25550,25400,690
20230906,120400,5952712750,25500,25500,25500,25450,484
20230906,120300,5940376150,25550,25500,25550,25450,1280
20230906,120200,5907736150,25500,25350,25500,25350,1529
20230906,120100,5868829050,25350,25450,25450,25350,167
20230906,120000,5864591800,25450,25400,25450,25300,268
20230906,115900,5857784250,25400,25450,25450,25400,44
20230906,115800,5856664750,25400,25400,25400,25300,995
20230906,115700,5831455300,25350,25450,25450,25350,149
20230906,115600,5827663800,25450,25400,25450,25400,192
20230906,115500,5822783950,25400,25350,25450,25350,227
20230906,115400,5817022400,25400,25400,25450,25400,620
20230906,115300,5801271200,25400,25350,25400,25350,138
20230906,115200,5797766500,25400,25300,25400,25300,238
20230906,115100,5791741100,25350,25400,25400,25350,40
20230906,115000,5790725150,25300,25300,25300,25250,605
20230906,114900,5775424800,25300,25300,25300,25300,514
20230906,114800,5762420600,25200,25250,25300,25200,845
20230906,114700,5741086650,25200,25200,25200,25200,303
20230906,114600,5733451050,25200,25150,25200,25150,328
20230906,114500,5725196850,25150,25150,25150,25150,136
20230906,114400,5721776450,25100,25100,25100,25050,1895
20230906,114300,5674304600,25050,25100,25200,25050,844
20230906,114200,5653101300,25100,25150,25150,25000,2843
20230906,114100,5581824900,25200,25150,25200,25150,2
20230906,114000,5581774550,25200,25150,25200,25150,206
20230906,113900,5576586400,25150,25150,25150,25150,361
20230906,113800,5567507250,25150,25200,25200,25150,2563
20230906,113700,5503041750,25200,25150,25200,25150,208
20230906,113600,5497803150,25150,25200,25250,25150,3279
20230906,113500,5415178400,25250,25250,25250,25250,1365
20230906,113400,5380712150,25250,25250,25300,25250,337
20230906,113300,5372202650,25300,25300,25300,25300,15
20230906,113200,5371823150,25300,25300,25300,25250,232
20230906,113100,5365961250,25300,25350,25350,25250,45
20230906,113000,5364822900,25350,25300,25350,25300,300
20230906,112900,5357231300,25300,25400,25400,25300,127
20230906,112800,5354018000,25450,25450,25450,25300,1803
20230906,112700,5308254700,25600,25500,25600,25500,935
20230906,112600,5284342950,25550,25550,25550,25550,306
20230906,112500,5276524650,25550,25550,25600,25550,58
20230906,112400,5275042300,25600,25450,25600,25450,2756
20230906,112300,5204565800,25500,25550,25550,25500,339
20230906,112200,5195908550,25550,25550,25550,25500,1731
20230906,112100,5151716850,25550,25500,25550,25500,1329
20230906,112000,5117761250,25500,25450,25500,25450,3267
20230906,111900,5034461950,25450,25500,25500,25400,800
20230906,111800,5014100150,25450,25300,25500,25300,1472
20230906,111700,4976697650,25300,25300,25300,25300,5
20230906,111600,4976571150,25300,25300,25300,25300,0
20230906,111500,4976571150,25300,25300,25300,25300,248
20230906,111400,4970296750,25300,25300,25300,25250,950
20230906,111300,4946261800,25300,25300,25300,25300,1272
20230906,111200,4914080200,25350,25300,25350,25300,569
20230906,111100,4899659500,25300,25350,25350,25300,289
20230906,111000,4892338650,25350,25300,25350,25300,355
20230906,110900,4883341100,25300,25250,25300,25250,67
20230906,110800,4881648600,25350,25350,25350,25350,0
20230906,110700,4881648600,25350,25300,25400,25250,1215
20230906,110600,4850865050,25400,25350,25450,25350,1209
20230906,110500,4820179750,25350,25250,25350,25250,261
20230906,110400,4813575800,25200,25250,25250,25200,151
20230906,110300,4809763200,25250,25250,25300,25200,1607
20230906,110200,4769232950,25300,25450,25450,25300,1451
20230906,110100,4732481100,25400,25450,25450,25400,1458
20230906,110000,4695421600,25450,25450,25450,25400,521
20230906,105900,4682162350,25450,25400,25450,25400,35
20230906,105800,4681271750,25400,25400,25400,25400,587
20230906,105700,4666361950,25400,25350,25400,25350,1618
20230906,105600,4625309700,25350,25500,25500,25350,1091
20230906,105500,4597555400,25550,25600,25650,25500,4251
20230906,105400,4488794200,25600,25250,25600,25250,8316
20230906,105300,4277188050,25250,25150,25250,25150,2392
20230906,105200,4216851100,25150,25050,25150,25050,17
20230906,105100,4216424750,25050,25000,25050,25000,463
20230906,105000,4204829100,25050,25050,25050,25000,443
20230906,104900,4193732950,25050,25050,25050,25050,1070
20230906,104800,4166929450,25100,25100,25100,25100,625
20230906,104700,4151241950,25100,25150,25150,25100,271
20230906,104600,4144438550,25200,25250,25250,25150,710
20230906,104500,4126544100,25200,25250,25300,25200,2039
20230906,104400,4075102700,25250,25300,25300,25250,337
20230906,104300,4066579150,25300,25300,25300,25200,655
20230906,104200,4050042350,25200,25250,25300,25200,3216
20230906,104100,3968810900,25250,25250,25250,25200,850
20230906,104000,3947348600,25200,25200,25200,25150,1287
20230906,103900,3914928100,25200,25150,25200,25150,674
20230906,103800,3897971500,25150,25150,25200,25150,491
20230906,103700,3885616250,25150,25150,25150,25050,196
20230906,103600,3880696200,25100,25050,25150,25050,328
20230906,103500,3872466800,25050,25100,25100,25050,28
20230906,103400,3871764050,25050,25050,25100,25050,255
20230906,103300,3865368850,25100,25100,25150,25100,563
20230906,103200,3851221550,25100,25050,25100,25050,432
20230906,103100,3840383350,25100,25000,25100,25000,182
20230906,103000,3835824950,25000,25000,25000,25000,333
20230906,102900,3827499950,25000,25000,25050,24950,513
20230906,102800,3814684500,25000,25000,25050,24950,928
20230906,102700,3791486750,25000,24850,25000,24800,1391
20230906,102600,3756809050,24850,24800,24850,24800,554
20230906,102500,3743065900,24800,24800,24800,24700,1207
20230906,102400,3713228200,24800,24800,24800,24700,154
20230906,102300,3709414000,24750,24700,24800,24700,196
20230906,102200,3704563600,24700,24700,24800,24700,371
20230906,102100,3695389100,24700,24650,24700,24650,452
20230906,102000,3684236900,24650,24750,24750,24650,602
20230906,101900,3669371600,24700,24750,24750,24700,997
20230906,101800,3644695900,24800,24800,24800,24800,396
20230906,101700,3634875100,24850,24800,24850,24800,167
20230906,101600,3630733400,24800,24750,24800,24750,235
20230906,101500,3624910650,24750,24750,24800,24700,804
20230906,101400,3605014600,24750,24700,24750,24700,499
20230906,101300,3592682550,24750,24700,24750,24700,401
20230906,101200,3582777300,24700,24700,24700,24700,293
20230906,101100,3575540200,24700,24650,24700,24650,88
20230906,101000,3573368100,24650,24600,24650,24600,138
20230906,100900,3569966700,24600,24700,24700,24600,359
20230906,100800,3561133350,24650,24650,24650,24650,141
20230906,100700,3557657700,24600,24550,24600,24500,411
20230906,100600,3547572100,24550,24400,24700,24400,27027
20230906,100500,2886710100,24400,24500,24550,24350,7579
20230906,100400,2701552350,24500,24800,24800,24450,11460
20230906,100300,2419861800,24750,24700,24750,24700,60
20230906,100200,2418378400,24700,24650,24700,24650,322
20230906,100100,2410435050,24650,24700,24700,24650,268
20230906,100000,2403828800,24650,24750,24750,24650,1933
20230906,095900,2356153950,24750,24800,24850,24750,416
20230906,095800,2345844500,24800,24850,24850,24800,110
20230906,095700,2343114000,24850,24850,24850,24850,81
20230906,095600,2341101150,24850,24850,24900,24850,57
20230906,095500,2339684600,24850,24800,24900,24800,561
20230906,095400,2325744000,24800,24750,24800,24750,612
20230906,095300,2310596950,24700,24650,24700,24650,2541
20230906,095200,2247960800,24650,24700,24700,24650,1371
20230906,095100,2214136200,24750,24650,24750,24650,868
20230906,095000,2192739900,24650,24650,24650,24650,183
20230906,094900,2188228950,24650,24700,24700,24600,4071
20230906,094800,2087875850,24700,24750,24750,24700,1830
20230906,094700,2042644350,24750,24750,24750,24700,1370
20230906,094600,2008749100,24750,24750,24800,24750,287
20230906,094500,2001644250,24750,24750,24750,24750,302
20230906,094400,1994169750,24750,24750,24750,24700,65
20230906,094300,1992562500,24750,24750,24750,24700,678
20230906,094200,1975782700,24750,24800,24800,24750,439
20230906,094100,1964917350,24800,24800,24800,24750,676
20230906,094000,1948172550,24800,24850,24850,24800,1541
20230906,093900,1909950100,24850,24650,24850,24650,1026
20230906,093800,1884599250,24650,24750,24750,24600,2575
20230906,093700,1821026500,24750,24850,24850,24750,6474
20230906,093600,1660486200,24850,24850,24850,24800,1321
20230906,093500,1627668550,24850,24950,24950,24850,2059
20230906,093400,1576380700,24950,24950,24950,24900,1180
20230906,093300,1546942200,24900,25000,25000,24900,2230
20230906,093200,1491339150,24950,24950,24950,24900,241
20230906,093100,1485328300,24900,24950,25000,24900,2426
20230906,093000,1424888050,25000,25050,25050,25000,1558
20230906,092900,1385935950,25000,25150,25150,25000,2426
20230906,092800,1325188850,25150,25100,25200,25100,1607
20230906,092700,1284748100,25150,25200,25250,25100,4262
20230906,092600,1177526850,25200,25250,25250,25200,1217
20230906,092500,1146850400,25250,25450,25450,25250,2923
20230906,092400,1072803950,25400,25300,25400,25300,884
20230906,092300,1050356300,25300,25300,25300,25300,1150
20230906,092200,1021261300,25300,25300,25300,25250,305
20230906,092100,1013552000,25350,25550,25550,25350,997
20230906,092000,988192000,25500,25400,25500,25400,2584
20230906,091900,922417850,25400,25150,25400,25150,1843
20230906,091800,875850850,25000,24900,25100,24850,3706
20230906,091700,783446450,24950,25000,25000,24900,2310
20230906,091600,725856500,25000,25000,25000,24900,92
20230906,091500,723561050,25000,25050,25150,24950,5543
20230906,091400,585158500,25000,25100,25100,25000,997
20230906,091300,560194100,25300,25150,25300,24950,3154
20230906,091200,481340100,25050,25050,25050,25000,846
20230906,091100,460153150,25150,25250,25300,25100,2257
20230906,091000,403243550,25300,25350,25350,25250,2871
20230906,090900,330606900,25350,25300,25450,25300,1216
20230906,090800,299800400,25250,25050,25300,25000,2956
20230906,090700,225341900,25000,25000,25050,24900,860
20230906,090600,203860050,25000,24900,25000,24850,249
20230906,090500,197661450,24850,24900,24900,24850,1047
20230906,090400,171613850,24900,24850,24900,24850,1077
20230906,090300,144842300,24850,24900,24900,24850,1494
20230906,090200,107660900,24850,24950,25050,24850,714
20230906,090100,89899550,25100,25000,25100,24900,1115
20230906,090000,62034650,25000,25150,25150,25000,2460