KissMeData/086790/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193800,110107238750,43500,43500,43500,43500,452351
20230915,193700,110107238750,43500,43500,43500,43500,0
20230915,193600,110107238750,43500,43500,43500,43500,0
20230915,193500,110107238750,43500,43500,43500,43500,0
20230915,193400,110107238750,43500,43500,43500,43500,0
20230915,193300,110107238750,43500,43500,43500,43500,0
20230915,193200,110107238750,43500,43500,43500,43500,0
20230915,193100,110107238750,43500,43500,43500,43500,0
20230915,193000,110107238750,43500,43500,43500,43500,0
20230915,192900,110107238750,43500,43500,43500,43500,0
20230915,192800,110107238750,43500,43500,43500,43500,0
20230915,192700,110107238750,43500,43500,43500,43500,0
20230915,192600,110107238750,43500,43500,43500,43500,0
20230915,192500,110107238750,43500,43500,43500,43500,0
20230915,192400,110107238750,43500,43500,43500,43500,0
20230915,192300,110107238750,43500,43500,43500,43500,0
20230915,192200,110107238750,43500,43500,43500,43500,0
20230915,192100,110107238750,43500,43500,43500,43500,0
20230915,192000,110107238750,43500,43500,43500,43500,0
20230915,191900,110107238750,43500,43500,43500,43500,0
20230915,191800,110107238750,43500,43500,43500,43500,0
20230915,191700,110107238750,43500,43500,43500,43500,0
20230915,191600,110107238750,43500,43500,43500,43500,0
20230915,191500,110107238750,43500,43500,43500,43500,0
20230915,191400,110107238750,43500,43500,43500,43500,0
20230915,191300,110107238750,43500,43500,43500,43500,0
20230915,191200,110107238750,43500,43500,43500,43500,0
20230915,191100,110107238750,43500,43500,43500,43500,0
20230915,191000,110107238750,43500,43500,43500,43500,0
20230915,190900,110107238750,43500,43500,43500,43500,0
20230915,190800,110107238750,43500,43500,43500,43500,452351
20230915,190700,110107238750,43500,43500,43500,43500,0
20230915,190600,110107238750,43500,43500,43500,43500,0
20230915,190500,110107238750,43500,43500,43500,43500,0
20230915,190400,110107238750,43500,43500,43500,43500,0
20230915,190300,110107238750,43500,43500,43500,43500,0
20230915,190200,110107238750,43500,43500,43500,43500,0
20230915,190100,110107238750,43500,43500,43500,43500,0
20230915,190000,110107238750,43500,43500,43500,43500,0
20230915,185900,110107238750,43500,43500,43500,43500,0
20230915,185800,110107238750,43500,43500,43500,43500,0
20230915,185700,110107238750,43500,43500,43500,43500,0
20230915,185600,110107238750,43500,43500,43500,43500,0
20230915,185500,110107238750,43500,43500,43500,43500,0
20230915,185400,110107238750,43500,43500,43500,43500,0
20230915,185300,110107238750,43500,43500,43500,43500,0
20230915,185200,110107238750,43500,43500,43500,43500,0
20230915,185100,110107238750,43500,43500,43500,43500,0
20230915,185000,110107238750,43500,43500,43500,43500,0
20230915,184900,110107238750,43500,43500,43500,43500,0
20230915,184800,110107238750,43500,43500,43500,43500,0
20230915,184700,110107238750,43500,43500,43500,43500,0
20230915,184600,110107238750,43500,43500,43500,43500,0
20230915,184500,110107238750,43500,43500,43500,43500,0
20230915,184400,110107238750,43500,43500,43500,43500,0
20230915,184300,110107238750,43500,43500,43500,43500,0
20230915,184200,110107238750,43500,43500,43500,43500,0
20230915,184100,110107238750,43500,43500,43500,43500,0
20230915,184000,110107238750,43500,43500,43500,43500,0
20230915,183900,110107238750,43500,43500,43500,43500,0
20230915,183800,110107238750,43500,43500,43500,43500,452351
20230915,183700,110107238750,43500,43500,43500,43500,0
20230915,183600,110107238750,43500,43500,43500,43500,0
20230915,183500,110107238750,43500,43500,43500,43500,0
20230915,183400,110107238750,43500,43500,43500,43500,0
20230915,183300,110107238750,43500,43500,43500,43500,0
20230915,183200,110107238750,43500,43500,43500,43500,0
20230915,183100,110107238750,43500,43500,43500,43500,0
20230915,183000,110107238750,43500,43500,43500,43500,0
20230915,182900,110107238750,43500,43500,43500,43500,0
20230915,182800,110107238750,43500,43500,43500,43500,0
20230915,182700,110107238750,43500,43500,43500,43500,0
20230915,182600,110107238750,43500,43500,43500,43500,0
20230915,182500,110107238750,43500,43500,43500,43500,0
20230915,182400,110107238750,43500,43500,43500,43500,0
20230915,182300,110107238750,43500,43500,43500,43500,0
20230915,182200,110107238750,43500,43500,43500,43500,0
20230915,182100,110107238750,43500,43500,43500,43500,0
20230915,182000,110107238750,43500,43500,43500,43500,0
20230915,181900,110107238750,43500,43500,43500,43500,0
20230915,181800,110107238750,43500,43500,43500,43500,0
20230915,181700,110107238750,43500,43500,43500,43500,0
20230915,181600,110107238750,43500,43500,43500,43500,0
20230915,181500,110107238750,43500,43500,43500,43500,0
20230915,181400,110107238750,43500,43500,43500,43500,0
20230915,181300,110107238750,43500,43500,43500,43500,0
20230915,181200,110107238750,43500,43500,43500,43500,0
20230915,181100,110107238750,43500,43500,43500,43500,0
20230915,181000,110107238750,43500,43500,43500,43500,0
20230915,180900,110107238750,43500,43500,43500,43500,0
20230915,180800,110107238750,43500,43500,43500,43500,452351
20230915,180700,110107238750,43500,43500,43500,43500,0
20230915,180600,110107238750,43500,43500,43500,43500,0
20230915,180500,110107238750,43500,43500,43500,43500,0
20230915,180400,110107238750,43500,43500,43500,43500,0
20230915,180300,110107238750,43500,43500,43500,43500,0
20230915,180200,110107238750,43500,43500,43500,43500,0
20230915,180100,110107238750,43500,43500,43500,43500,0
20230915,180000,110107238750,43500,43500,43500,43500,0
20230915,175900,110107238750,43500,43500,43500,43500,0
20230915,175800,110107238750,43500,43500,43500,43500,0
20230915,175700,110107238750,43500,43500,43500,43500,0
20230915,175600,110107238750,43500,43500,43500,43500,0
20230915,175500,110107238750,43500,43500,43500,43500,0
20230915,175400,110107238750,43500,43500,43500,43500,0
20230915,175300,110107238750,43500,43500,43500,43500,0
20230915,175200,110107238750,43500,43500,43500,43500,0
20230915,175100,110107238750,43500,43500,43500,43500,0
20230915,175000,110107238750,43500,43500,43500,43500,0
20230915,174900,110107238750,43500,43500,43500,43500,0
20230915,174800,110107238750,43500,43500,43500,43500,0
20230915,174700,110107238750,43500,43500,43500,43500,0
20230915,174600,110107238750,43500,43500,43500,43500,0
20230915,174500,110107238750,43500,43500,43500,43500,0
20230915,174400,110107238750,43500,43500,43500,43500,0
20230915,174300,110107238750,43500,43500,43500,43500,0
20230915,174200,110107238750,43500,43500,43500,43500,0
20230915,174100,110107238750,43500,43500,43500,43500,0
20230915,174000,110107238750,43500,43500,43500,43500,0
20230915,173900,110107238750,43500,43500,43500,43500,0
20230915,173800,110107238750,43500,43500,43500,43500,452351
20230915,173700,110107238750,43500,43500,43500,43500,0
20230915,173600,110107238750,43500,43500,43500,43500,0
20230915,173500,110107238750,43500,43500,43500,43500,0
20230915,173400,110107238750,43500,43500,43500,43500,0
20230915,173300,110107238750,43500,43500,43500,43500,0
20230915,173200,110107238750,43500,43500,43500,43500,0
20230915,173100,110107238750,43500,43500,43500,43500,0
20230915,173000,110107238750,43500,43500,43500,43500,0
20230915,172900,110107238750,43500,43500,43500,43500,0
20230915,172800,110107238750,43500,43500,43500,43500,0
20230915,172700,110107238750,43500,43500,43500,43500,0
20230915,172600,110107238750,43500,43500,43500,43500,0
20230915,172500,110107238750,43500,43500,43500,43500,0
20230915,172400,110107238750,43500,43500,43500,43500,0
20230915,172300,110107238750,43500,43500,43500,43500,0
20230915,172200,110107238750,43500,43500,43500,43500,0
20230915,172100,110107238750,43500,43500,43500,43500,0
20230915,172000,110107238750,43500,43500,43500,43500,0
20230915,171900,110107238750,43500,43500,43500,43500,0
20230915,171800,110107238750,43500,43500,43500,43500,0
20230915,171700,110107238750,43500,43500,43500,43500,0
20230915,171600,110107238750,43500,43500,43500,43500,0
20230915,171500,110107238750,43500,43500,43500,43500,0
20230915,171400,110107238750,43500,43500,43500,43500,0
20230915,171300,110107238750,43500,43500,43500,43500,0
20230915,171200,110107238750,43500,43500,43500,43500,0
20230915,171100,110107238750,43500,43500,43500,43500,0
20230915,171000,110107238750,43500,43500,43500,43500,0
20230915,170900,110107238750,43500,43500,43500,43500,0
20230915,170800,110107238750,43500,43500,43500,43500,452351
20230915,170700,110107238750,43500,43500,43500,43500,0
20230915,170600,110107238750,43500,43500,43500,43500,0
20230915,170500,110107238750,43500,43500,43500,43500,0
20230915,170400,110107238750,43500,43500,43500,43500,0
20230915,170300,110107238750,43500,43500,43500,43500,0
20230915,170200,110107238750,43500,43500,43500,43500,0
20230915,170100,110107238750,43500,43500,43500,43500,0
20230915,170000,110107238750,43500,43500,43500,43500,0
20230915,165900,110107238750,43500,43500,43500,43500,0
20230915,165800,110107238750,43500,43500,43500,43500,0
20230915,165700,110107238750,43500,43500,43500,43500,0
20230915,165600,110107238750,43500,43500,43500,43500,0
20230915,165500,110107238750,43500,43500,43500,43500,0
20230915,165400,110107238750,43500,43500,43500,43500,0
20230915,165300,110107238750,43500,43500,43500,43500,0
20230915,165200,110107238750,43500,43500,43500,43500,0
20230915,165100,110107238750,43500,43500,43500,43500,0
20230915,165000,110107238750,43500,43500,43500,43500,0
20230915,164900,110107238750,43500,43500,43500,43500,0
20230915,164800,110107238750,43500,43500,43500,43500,0
20230915,164700,110107238750,43500,43500,43500,43500,0
20230915,164600,110107238750,43500,43500,43500,43500,0
20230915,164500,110107238750,43500,43500,43500,43500,0
20230915,164400,110107238750,43500,43500,43500,43500,0
20230915,164300,110107238750,43500,43500,43500,43500,0
20230915,164200,110107238750,43500,43500,43500,43500,0
20230915,164100,110107238750,43500,43500,43500,43500,0
20230915,164000,110107238750,43500,43500,43500,43500,0
20230915,163900,110107238750,43500,43500,43500,43500,0
20230915,163800,110107238750,43500,43500,43500,43500,452351
20230915,163700,110107238750,43500,43500,43500,43500,0
20230915,163600,110107238750,43500,43500,43500,43500,0
20230915,163500,110107238750,43500,43500,43500,43500,0
20230915,163400,110107238750,43500,43500,43500,43500,0
20230915,163300,110107238750,43500,43500,43500,43500,0
20230915,163200,110107238750,43500,43500,43500,43500,0
20230915,163100,110107238750,43500,43500,43500,43500,0
20230915,163000,110107238750,43500,43500,43500,43500,0
20230915,162900,110107238750,43500,43500,43500,43500,0
20230915,162800,110107238750,43500,43500,43500,43500,0
20230915,162700,110107238750,43500,43500,43500,43500,0
20230915,162600,110107238750,43500,43500,43500,43500,0
20230915,162500,110107238750,43500,43500,43500,43500,0
20230915,162400,110107238750,43500,43500,43500,43500,0
20230915,162300,110107238750,43500,43500,43500,43500,0
20230915,162200,110107238750,43500,43500,43500,43500,0
20230915,162100,110107238750,43500,43500,43500,43500,0
20230915,162000,110107238750,43500,43500,43500,43500,0
20230915,161900,110107238750,43500,43500,43500,43500,0
20230915,161800,110107238750,43500,43500,43500,43500,0
20230915,161700,110107238750,43500,43500,43500,43500,0
20230915,161600,110107238750,43500,43500,43500,43500,0
20230915,161500,110107238750,43500,43500,43500,43500,0
20230915,161400,110107238750,43500,43500,43500,43500,0
20230915,161300,110107238750,43500,43500,43500,43500,0
20230915,161200,110107238750,43500,43500,43500,43500,0
20230915,161100,110107238750,43500,43500,43500,43500,0
20230915,161000,110107238750,43500,43500,43500,43500,0
20230915,160900,110107238750,43500,43500,43500,43500,0
20230915,160800,110107238750,43500,43500,43500,43500,452351
20230915,160700,110107238750,43500,43500,43500,43500,0
20230915,160600,110107238750,43500,43500,43500,43500,0
20230915,160500,110107238750,43500,43500,43500,43500,0
20230915,160400,110107238750,43500,43500,43500,43500,0
20230915,160300,110107238750,43500,43500,43500,43500,0
20230915,160200,110107238750,43500,43500,43500,43500,0
20230915,160100,110107238750,43500,43500,43500,43500,0
20230915,160000,110107238750,43500,43500,43500,43500,0
20230915,155900,110107238750,43500,43500,43500,43500,0
20230915,155800,110107238750,43500,43500,43500,43500,0
20230915,155700,110107238750,43500,43500,43500,43500,0
20230915,155600,110107238750,43500,43500,43500,43500,0
20230915,155500,110107238750,43500,43500,43500,43500,0
20230915,155400,110107238750,43500,43500,43500,43500,0
20230915,155300,110107238750,43500,43500,43500,43500,0
20230915,155200,110107238750,43500,43500,43500,43500,0
20230915,155100,110107238750,43500,43500,43500,43500,0
20230915,155000,110107238750,43500,43500,43500,43500,0
20230915,154900,110107238750,43500,43500,43500,43500,0
20230915,154800,110107238750,43500,43500,43500,43500,0
20230915,154700,110107238750,43500,43500,43500,43500,0
20230915,154600,110107238750,43500,43500,43500,43500,0
20230915,154500,110107238750,43500,43500,43500,43500,0
20230915,154400,110107238750,43500,43500,43500,43500,0
20230915,154300,110107238750,43500,43500,43500,43500,0
20230915,154200,110107238750,43500,43500,43500,43500,0
20230915,154100,110107238750,43500,43500,43500,43500,0
20230915,154000,110107238750,43500,43500,43500,43500,0
20230915,153900,110107238750,43500,43500,43500,43500,0
20230915,153800,110107238750,43500,43500,43500,43500,452351
20230915,153700,110107238750,43500,43500,43500,43500,0
20230915,153600,110107238750,43500,43500,43500,43500,0
20230915,153500,110107238750,43500,43500,43500,43500,0
20230915,153400,110107238750,43500,43500,43500,43500,0
20230915,153300,110107238750,43500,43500,43500,43500,0
20230915,153200,110107238750,43500,43500,43500,43500,0
20230915,153100,110107238750,43500,43500,43500,43500,0
20230915,153000,110107238750,43500,43500,43500,43500,452351
20230915,152900,90429970250,43350,43350,43350,43350,0
20230915,152800,90429970250,43350,43350,43350,43350,0
20230915,152700,90429970250,43350,43350,43350,43350,0
20230915,152600,90429970250,43350,43350,43350,43350,0
20230915,152500,90429970250,43350,43350,43350,43350,0
20230915,152400,90429970250,43350,43350,43350,43350,0
20230915,152300,90429970250,43350,43350,43350,43350,0
20230915,152200,90429970250,43350,43350,43350,43350,0
20230915,152100,90429970250,43350,43350,43350,43350,0
20230915,152000,90429970250,43350,43350,43350,43350,0
20230915,151900,90429970250,43350,43450,43450,43300,13255
20230915,151800,89854789400,43400,43450,43450,43400,10613
20230915,151700,89393724200,43450,43400,43450,43350,6040
20230915,151600,89131532150,43400,43400,43400,43350,31347
20230915,151500,87771089500,43400,43350,43400,43350,2689
20230915,151400,87654451850,43350,43350,43400,43300,6007
20230915,151300,87393949100,43350,43350,43400,43300,11594
20230915,151200,86891164900,43300,43350,43400,43300,6262
20230915,151100,86619704600,43350,43350,43350,43300,2114
20230915,151000,86528079150,43300,43350,43350,43300,2071
20230915,150900,86438320900,43350,43350,43350,43250,6892
20230915,150800,86139726600,43350,43350,43350,43250,4687
20230915,150700,85936738350,43350,43300,43350,43250,6747
20230915,150600,85644548000,43300,43250,43300,43250,3910
20230915,150500,85475256050,43300,43250,43300,43200,3022
20230915,150400,85344509950,43250,43300,43350,43200,10965
20230915,150300,84869914000,43350,43350,43350,43300,3931
20230915,150200,84699568450,43300,43250,43400,43250,4065
20230915,150100,84523436050,43300,43350,43350,43250,2844
20230915,150000,84400287450,43350,43300,43350,43250,10319
20230915,145900,83953337650,43350,43350,43350,43300,1678
20230915,145800,83880602450,43350,43350,43350,43300,4384
20230915,145700,83690564650,43300,43300,43350,43250,5724
20230915,145600,83442679700,43300,43300,43350,43250,4012
20230915,145500,83268939450,43250,43300,43300,43250,1289
20230915,145400,83213128150,43300,43300,43300,43250,2077
20230915,145300,83123203950,43300,43300,43300,43250,7242
20230915,145200,82809629850,43250,43200,43300,43200,3493
20230915,145100,82658460550,43200,43250,43300,43200,2865
20230915,145000,82534465250,43250,43200,43300,43200,4894
20230915,144900,82322777650,43300,43250,43300,43200,2542
20230915,144800,82212811400,43250,43250,43300,43200,1483
20230915,144700,82148639000,43250,43250,43300,43200,3195
20230915,144600,82010431900,43250,43300,43300,43200,2594
20230915,144500,81898200250,43250,43250,43300,43200,2680
20230915,144400,81782264700,43200,43250,43250,43200,1477
20230915,144300,81718391050,43250,43200,43250,43200,2680
20230915,144200,81602485550,43250,43200,43250,43200,5895
20230915,144100,81347572950,43200,43200,43250,43150,3747
20230915,144000,81185680100,43150,43150,43200,43150,1637
20230915,143900,81114986050,43200,43300,43300,43200,5587
20230915,143800,80873490900,43300,43200,43300,43200,2488
20230915,143700,80765871900,43200,43200,43250,43200,2340
20230915,143600,80664671400,43200,43200,43250,43200,1996
20230915,143500,80578355600,43250,43150,43300,43150,3607
20230915,143400,80422424700,43150,43150,43250,43150,1454
20230915,143300,80359627000,43200,43200,43250,43150,4254
20230915,143200,80175800400,43250,43150,43250,43150,2126
20230915,143100,80083915500,43200,43050,43200,43050,3089
20230915,143000,79950485500,43200,43050,43200,43050,4115
20230915,142900,79772997700,43100,43200,43200,43050,4994
20230915,142800,79557542250,43200,43150,43200,43100,1673
20230915,142700,79485328550,43100,43150,43150,43050,1080
20230915,142600,79438757950,43100,43150,43150,43050,3820
20230915,142500,79274102800,43150,43150,43150,43100,2030
20230915,142400,79186534150,43150,43150,43150,43100,2762
20230915,142300,79067382050,43150,43100,43150,43050,8715
20230915,142200,78691793700,43100,43100,43100,43050,3158
20230915,142100,78555784700,43100,43100,43100,43050,1826
20230915,142000,78477094150,43100,43050,43100,43050,2751
20230915,141900,78358577650,43050,43000,43100,43000,4516
20230915,141800,78164171500,43050,43100,43100,43000,7163
20230915,141700,77855812150,43100,43100,43100,43050,5991
20230915,141600,77597822550,43050,43100,43100,43050,1056
20230915,141500,77552316550,43100,43100,43150,43050,5944
20230915,141400,77296122800,43150,43150,43150,43100,1013
20230915,141300,77252418000,43150,43200,43200,43100,6097
20230915,141200,76989306450,43200,43200,43200,43150,2761
20230915,141100,76870089000,43200,43200,43250,43150,1736
20230915,141000,76795120750,43150,43150,43250,43150,1737
20230915,140900,76720065000,43200,43300,43300,43200,2956
20230915,140800,76592269150,43300,43200,43300,43200,1730
20230915,140700,76517423250,43250,43200,43300,43150,6595
20230915,140600,76232358150,43200,43200,43200,43150,4222
20230915,140500,76050134650,43200,43300,43300,43200,9479
20230915,140400,75640404050,43300,43300,43300,43250,1119
20230915,140300,75591972200,43300,43400,43400,43250,26196
20230915,140200,74456780200,43400,43400,43400,43350,2440
20230915,140100,74350961200,43350,43400,43400,43350,2476
20230915,140000,74243507300,43400,43400,43400,43350,3470
20230915,135900,74092915150,43350,43400,43400,43350,2172
20230915,135800,73998706950,43400,43400,43400,43350,1885
20230915,135700,73916910500,43400,43400,43400,43350,2005
20230915,135600,73829946350,43350,43400,43400,43350,1618
20230915,135500,73759736150,43400,43350,43400,43350,1626
20230915,135400,73689171500,43400,43400,43400,43350,796
20230915,135300,73654630000,43400,43400,43400,43350,1695
20230915,135200,73581076900,43400,43400,43400,43350,6582
20230915,135100,73295419500,43350,43350,43400,43350,1297
20230915,135000,73239140250,43350,43350,43400,43350,1033
20230915,134900,73194310250,43400,43400,43450,43350,32398
20230915,134800,71788252400,43400,43400,43400,43350,2564
20230915,134700,71676984300,43400,43400,43400,43350,2873
20230915,134600,71552314600,43400,43400,43400,43350,1486
20230915,134500,71487831050,43400,43400,43400,43350,1266
20230915,134400,71432900100,43400,43400,43400,43350,1457
20230915,134300,71369685850,43400,43400,43400,43350,1869
20230915,134200,71288616000,43350,43350,43400,43350,2020
20230915,134100,71200991100,43350,43400,43400,43350,1264
20230915,134000,71146150500,43400,43400,43400,43350,982
20230915,133900,71103532600,43400,43400,43400,43350,1317
20230915,133800,71046384150,43350,43400,43400,43350,1216
20230915,133700,70993629950,43350,43350,43400,43350,1810
20230915,133600,70915106400,43400,43400,43400,43350,1076
20230915,133500,70868422300,43400,43400,43400,43350,1564
20230915,133400,70800556450,43400,43350,43400,43300,13739
20230915,133300,70204472250,43350,43350,43350,43300,661
20230915,133200,70175820850,43350,43350,43350,43300,3314
20230915,133100,70032264850,43300,43350,43350,43300,1648
20230915,133000,69960828000,43350,43350,43350,43300,3492
20230915,132900,69809561000,43300,43350,43350,43300,1434
20230915,132800,69747405250,43350,43400,43400,43300,2352
20230915,132700,69645447750,43350,43350,43400,43350,10240
20230915,132600,69201497400,43400,43350,43400,43350,15144
20230915,132500,68544967700,43400,43400,43400,43350,3039
20230915,132400,68413081700,43350,43400,43400,43350,1816
20230915,132300,68334295500,43400,43350,43400,43350,1253
20230915,132200,68279918900,43400,43400,43400,43350,1529
20230915,132100,68213564950,43400,43400,43400,43350,1955
20230915,132000,68128733000,43400,43350,43400,43350,1651
20230915,131900,68057082850,43350,43350,43400,43350,1206
20230915,131800,68004759200,43400,43400,43400,43350,2616
20230915,131700,67891233250,43400,43400,43400,43350,1412
20230915,131600,67829984100,43400,43350,43400,43350,1052
20230915,131500,67784339300,43400,43400,43400,43350,2797
20230915,131400,67663057050,43400,43400,43400,43350,1777
20230915,131300,67585954750,43400,43400,43400,43350,965
20230915,131200,67544085300,43400,43400,43400,43350,801
20230915,131100,67509336950,43350,43400,43400,43350,2365
20230915,131000,67406721900,43400,43400,43400,43350,1249
20230915,130900,67352548800,43400,43400,43400,43350,2910
20230915,130800,67226366500,43350,43400,43400,43350,1749
20230915,130700,67150503900,43400,43350,43400,43350,1325
20230915,130600,67093006350,43400,43400,43400,43350,781
20230915,130500,67059118300,43400,43350,43400,43300,2496
20230915,130400,66950905450,43350,43350,43350,43300,1387
20230915,130300,66890782650,43350,43350,43350,43300,1342
20230915,130200,66832615300,43350,43350,43350,43300,778
20230915,130100,66798892500,43350,43350,43350,43300,1315
20230915,130000,66741898750,43300,43350,43350,43300,2127
20230915,125900,66649731900,43350,43350,43350,43300,2590
20230915,125800,66537468800,43350,43350,43350,43300,4766
20230915,125700,66330946400,43350,43350,43350,43300,2154
20230915,125600,66237623300,43350,43350,43350,43300,1384
20230915,125500,66177643150,43350,43300,43350,43300,1457
20230915,125400,66114485900,43300,43350,43350,43300,1011
20230915,125300,66070668000,43350,43300,43350,43300,1775
20230915,125200,65993762700,43350,43350,43350,43300,1238
20230915,125100,65940121650,43350,43350,43400,43300,6018
20230915,125000,65679290150,43400,43400,43400,43350,6616
20230915,124900,65392439100,43400,43350,43400,43350,1605
20230915,124800,65322809800,43400,43400,43400,43350,744
20230915,124700,65290535950,43400,43400,43400,43350,1298
20230915,124600,65234207350,43400,43350,43400,43350,1369
20230915,124500,65174809750,43400,43350,43400,43350,1077
20230915,124400,65128084050,43350,43400,43400,43350,2033
20230915,124300,65039895450,43400,43400,43400,43350,8142
20230915,124200,64686890050,43400,43400,43400,43350,2167
20230915,124100,64592922100,43400,43400,43400,43350,1442
20230915,124000,64530347300,43400,43350,43400,43350,606
20230915,123900,64504047950,43350,43400,43400,43350,4551
20230915,123800,64306535050,43400,43350,43400,43350,999
20230915,123700,64263190650,43350,43400,43400,43350,1362
20230915,123600,64204097050,43400,43400,43450,43350,14505
20230915,123500,63574642850,43450,43450,43450,43400,1496
20230915,123400,63509666450,43450,43450,43450,43400,2386
20230915,123300,63406033300,43450,43450,43450,43400,3955
20230915,123200,63234208300,43450,43450,43450,43400,21918
20230915,123100,62281897150,43400,43450,43450,43400,3126
20230915,123000,62146091750,43400,43450,43450,43400,1944
20230915,122900,62061669250,43400,43450,43450,43400,1481
20230915,122800,61997338100,43450,43450,43450,43400,1581
20230915,122700,61928677800,43450,43450,43450,43400,1462
20230915,122600,61865162500,43450,43450,43450,43400,2939
20230915,122500,61737520300,43400,43450,43450,43400,1794
20230915,122400,61659594200,43450,43450,43450,43400,1572
20230915,122300,61591319500,43450,43400,43450,43400,1857
20230915,122200,61510675650,43400,43450,43450,43400,2227
20230915,122100,61413948300,43450,43400,43450,43400,3740
20230915,122000,61251575150,43450,43450,43450,43400,2290
20230915,121900,61152107850,43450,43450,43450,43400,1872
20230915,121800,61070791750,43450,43450,43450,43400,2523
20230915,121700,60961182100,43400,43450,43450,43400,1847
20230915,121600,60880959950,43450,43400,43450,43350,13791
20230915,121500,60282448650,43350,43400,43400,43350,1829
20230915,121400,60203094000,43400,43400,43400,43350,880
20230915,121300,60164905950,43400,43400,43400,43350,1333
20230915,121200,60107055100,43400,43400,43400,43350,2386
20230915,121100,60003520500,43400,43400,43400,43350,6633
20230915,121000,59715780550,43400,43400,43400,43350,7363
20230915,120900,59396261150,43400,43400,43400,43350,6116
20230915,120800,59131042300,43400,43400,43400,43350,2446
20230915,120700,59024889650,43400,43400,43400,43350,2155
20230915,120600,58931381450,43350,43350,43400,43350,3956
20230915,120500,58759706250,43400,43400,43400,43350,4282
20230915,120400,58574026850,43400,43350,43400,43350,20357
20230915,120300,57691409050,43300,43350,43350,43300,3926
20230915,120200,57521243250,43350,43350,43350,43300,1105
20230915,120100,57473356700,43350,43350,43350,43300,2119
20230915,120000,57381511100,43350,43350,43350,43300,1584
20230915,115900,57312859050,43350,43350,43350,43300,4015
20230915,115800,57138819850,43350,43350,43350,43300,5207
20230915,115700,56913133750,43300,43350,43350,43300,3295
20230915,115600,56770318150,43350,43350,43350,43300,821
20230915,115500,56734735350,43350,43350,43350,43300,2059
20230915,115400,56645478750,43350,43350,43350,43300,1509
20230915,115300,56580077700,43350,43350,43350,43300,1474
20230915,115200,56516195550,43300,43350,43350,43300,1615
20230915,115100,56446205700,43300,43350,43350,43300,1859
20230915,115000,56365644850,43350,43300,43350,43300,1867
20230915,114900,56284764550,43350,43350,43350,43300,1377
20230915,114800,56225091250,43350,43400,43400,43300,3270
20230915,114700,56083349200,43400,43400,43400,43350,6173
20230915,114600,55815688150,43350,43350,43400,43350,1402
20230915,114500,55754863150,43400,43400,43400,43350,2010
20230915,114400,55667662950,43400,43400,43400,43350,5034
20230915,114300,55449386300,43400,43400,43400,43350,2057
20230915,114200,55360167000,43400,43400,43400,43350,2612
20230915,114100,55246887050,43400,43400,43400,43300,2375
20230915,114000,55143902150,43400,43400,43450,43300,19393
20230915,113900,54302572150,43450,43450,43450,43400,3787
20230915,113800,54138122900,43450,43350,43450,43350,3872
20230915,113700,53970057100,43400,43400,43400,43350,11548
20230915,113600,53468886750,43400,43400,43400,43350,2378
20230915,113500,53365716100,43400,43350,43400,43350,3444
20230915,113400,53216248500,43400,43400,43400,43350,1458
20230915,113300,53152980500,43400,43400,43400,43350,1676
20230915,113200,53080253100,43400,43400,43400,43350,6220
20230915,113100,52810341050,43400,43400,43400,43350,2265
20230915,113000,52712080350,43350,43400,43400,43350,2471
20230915,112900,52604894050,43400,43400,43400,43350,1227
20230915,112800,52551653500,43400,43400,43400,43350,1926
20230915,112700,52468094300,43400,43400,43400,43350,3812
20230915,112600,52302777600,43400,43400,43450,43350,4749
20230915,112500,52096649350,43450,43400,43450,43350,4474
20230915,112400,51902425200,43400,43400,43400,43350,3153
20230915,112300,51765605500,43400,43450,43450,43350,10928
20230915,112200,51291251550,43450,43400,43450,43400,2370
20230915,112100,51188314750,43400,43400,43400,43350,7992
20230915,112000,50841495450,43400,43300,43400,43250,27375
20230915,111900,49654987300,43300,43250,43300,43200,20938
20230915,111800,48749093250,43250,43250,43250,43200,1865
20230915,111700,48668451150,43250,43200,43250,43150,16100
20230915,111600,47972802000,43200,43200,43200,43150,1371
20230915,111500,47913591500,43200,43200,43200,43150,1440
20230915,111400,47851406600,43200,43200,43200,43150,1750
20230915,111300,47775844950,43200,43150,43200,43100,3173
20230915,111200,47638899950,43200,43150,43200,43100,4847
20230915,111100,47429707950,43200,43150,43200,43150,4250
20230915,111000,47246255300,43200,43200,43200,43150,3774
20230915,110900,47083364300,43200,43150,43200,43100,3084
20230915,110800,46950246700,43100,43150,43150,43100,3064
20230915,110700,46818037700,43150,43150,43150,43100,2542
20230915,110600,46708369450,43150,43100,43150,43100,925
20230915,110500,46668459400,43150,43150,43150,43100,2223
20230915,110400,46572563050,43150,43200,43200,43150,12006
20230915,110300,46054434100,43200,43200,43200,43150,1005
20230915,110200,46011026700,43200,43200,43200,43150,1579
20230915,110100,45942822700,43200,43200,43200,43150,4192
20230915,110000,45761835300,43200,43200,43200,43150,8218
20230915,105900,45407123400,43200,43150,43200,43100,11646
20230915,105800,44904459000,43150,43150,43150,43100,2369
20230915,105700,44802279500,43150,43150,43150,43100,3391
20230915,105600,44656062100,43150,43100,43150,43100,2402
20230915,105500,44552479150,43100,43200,43200,43100,12459
20230915,105400,44014803750,43150,43200,43200,43150,2134
20230915,105300,43922636700,43200,43200,43200,43150,11483
20230915,105200,43426583750,43200,43200,43200,43150,5750
20230915,105100,43178220300,43200,43200,43200,43150,3692
20230915,105000,43018757600,43200,43200,43200,43150,2222
20230915,104900,42922777650,43200,43200,43200,43150,2278
20230915,104800,42824398000,43200,43200,43200,43150,2257
20230915,104700,42726901700,43200,43100,43200,43050,39718
20230915,104600,41013877400,43100,43050,43100,43000,19001
20230915,104500,40195824450,43000,43000,43050,43000,1897
20230915,104400,40114182050,43050,43050,43050,43000,2743
20230915,104300,39996145850,43050,43050,43050,43000,1476
20230915,104200,39932613050,43050,43050,43050,43000,1784
20230915,104100,39855823950,43050,43000,43050,43000,1905
20230915,104000,39773820550,43000,43050,43050,43000,1747
20230915,103900,39698647450,43000,43050,43050,43000,2390
20230915,103800,39595799600,43050,43100,43100,43050,4789
20230915,103700,39389569300,43100,43000,43100,42950,15283
20230915,103600,38732028450,43000,42950,43000,42950,1383
20230915,103500,38672564300,43000,42950,43000,42950,4010
20230915,103400,38500235300,42950,43000,43000,42950,3508
20230915,103300,38349501950,42950,43000,43000,42950,1391
20230915,103200,38289713000,43000,43000,43000,42950,2380
20230915,103100,38187455850,43000,42950,43000,42900,3591
20230915,103000,38033183250,42950,42950,42950,42900,2098
20230915,102900,37943107750,42950,42950,43000,42900,1313
20230915,102800,37886706200,42950,43000,43000,42950,4786
20230915,102700,37681079650,43000,42950,43000,42950,3227
20230915,102600,37542399850,42950,42950,43000,42950,1408
20230915,102500,37481894800,42950,43000,43000,42950,3718
20230915,102400,37322140150,43000,43000,43050,42950,6335
20230915,102300,37049691850,43050,43050,43050,43000,1424
20230915,102200,36988401350,43050,43100,43100,43050,2650
20230915,102100,36874225900,43050,43100,43100,43000,3806
20230915,102000,36710360650,43050,43150,43150,43050,13328
20230915,101900,36136052000,43150,43100,43150,43100,6284
20230915,101800,35864943600,43100,43100,43150,43050,13698
20230915,101700,35274319650,43050,42950,43100,42950,64261
20230915,101600,32510388850,43000,42950,43000,42900,36513
20230915,101500,30941761050,42950,42900,42950,42900,17108
20230915,101400,30207647950,42900,42900,42900,42850,5263
20230915,101300,29981958600,42850,42850,42900,42850,5041
20230915,101200,29765716750,42900,42850,42900,42800,24946
20230915,101100,28696508300,42850,42750,42850,42750,47145
20230915,101000,26678928300,42750,42700,42750,42650,8415
20230915,100900,26319629700,42650,42700,42700,42650,1244
20230915,100800,26266527850,42650,42700,42700,42650,1551
20230915,100700,26200318900,42700,42700,42700,42650,720
20230915,100600,26169576800,42650,42700,42750,42650,2757
20230915,100500,26051834250,42750,42700,42750,42600,8181
20230915,100400,25702651200,42650,42700,42700,42650,2376
20230915,100300,25601276700,42650,42700,42700,42650,2340
20230915,100200,25501409800,42700,42700,42700,42650,1328
20230915,100100,25444712300,42700,42650,42700,42650,1735
20230915,100000,25370633050,42700,42750,42800,42700,18780
20230915,095900,24568158750,42800,42750,42800,42750,3994
20230915,095800,24397316450,42750,42800,42800,42750,2763
20230915,095700,24279097600,42750,42750,42800,42750,2109
20230915,095600,24188865650,42800,42800,42800,42750,2940
20230915,095500,24063104300,42800,42800,42800,42750,1928
20230915,095400,23980606900,42800,42750,42800,42750,2216
20230915,095300,23885803500,42800,42800,42800,42750,2184
20230915,095200,23792356400,42750,42800,42800,42750,3582
20230915,095100,23639120250,42800,42800,42800,42750,5747
20230915,095000,23393151500,42800,42750,42800,42750,9855
20230915,094900,22971404550,42750,42650,42800,42650,18924
20230915,094800,22162500300,42650,42650,42700,42650,2059
20230915,094700,22074611500,42650,42700,42700,42650,3468
20230915,094600,21926536950,42700,42750,42800,42650,14291
20230915,094500,21315684700,42750,42800,42800,42750,3395
20230915,094400,21170447500,42800,42700,42800,42700,10808
20230915,094300,20708348650,42700,42700,42750,42700,1535
20230915,094200,20642748950,42700,42700,42750,42700,1915
20230915,094100,20560917850,42700,42750,42750,42700,6925
20230915,094000,20264941250,42750,42750,42850,42700,17054
20230915,093900,19535271150,42750,42750,42800,42700,7686
20230915,093800,19206753650,42750,42650,42750,42600,7390
20230915,093700,18891266950,42650,42850,42850,42650,23029
20230915,093600,17906666650,42850,42850,42900,42800,25215
20230915,093500,16825688600,42850,42850,42900,42800,5132
20230915,093400,16605632400,42850,42850,42850,42800,13348
20230915,093300,16033678200,42800,42700,42850,42700,20529
20230915,093200,15155500850,42700,42600,42750,42550,24262
20230915,093100,14120531200,42600,42550,42600,42500,11140
20230915,093000,13646509250,42550,42550,42550,42500,6505
20230915,092900,13369737000,42500,42500,42550,42450,20932
20230915,092800,12479747050,42500,42350,42500,42350,48172
20230915,092700,10435470900,42350,42350,42400,42300,11020
20230915,092600,9968616950,42350,42400,42400,42300,13770
20230915,092500,9385169100,42400,42300,42400,42250,32490
20230915,092400,8010032700,42300,42250,42300,42250,3272
20230915,092300,7871658100,42300,42250,42300,42200,5602
20230915,092200,7634967100,42250,42250,42250,42200,10322
20230915,092100,7198862950,42200,42250,42250,42200,5491
20230915,092000,6966984400,42250,42250,42250,42200,2185
20230915,091900,6874669700,42250,42200,42250,42200,2045
20230915,091800,6788272550,42250,42200,42250,42200,1944
20230915,091700,6706152350,42200,42250,42250,42200,424
20230915,091600,6688254450,42200,42100,42250,42100,14776
20230915,091500,6065008050,42100,42150,42200,42100,2801
20230915,091400,5946953150,42150,42150,42200,42150,5225
20230915,091300,5726716800,42150,42150,42200,42150,1265
20230915,091200,5673375250,42200,42200,42200,42150,2397
20230915,091100,5572238700,42150,42150,42200,42150,3529
20230915,091000,5423400850,42150,42150,42200,42100,16801
20230915,090900,4715550850,42100,42150,42150,42100,2542
20230915,090800,4608467400,42150,42100,42150,42100,6610
20230915,090700,4330153550,42050,42050,42100,42000,8391
20230915,090600,3977224350,42050,42100,42150,42000,5853
20230915,090500,3731050450,42100,41900,42150,41900,32212
20230915,090400,2376954900,41900,41900,41950,41850,2559
20230915,090300,2269733800,41900,41850,41950,41850,9320
20230915,090200,1879206900,41850,41900,41900,41800,5405
20230915,090100,1652990550,41850,41700,41950,41700,13613
20230915,090000,1083396600,41700,41750,41800,41400,25989