KissMeData/131970/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,200200,7973866800,44200,44200,44200,44200,3734
20230926,200100,7973866800,44200,44200,44200,44200,0
20230926,200000,7973866800,44200,44200,44200,44200,0
20230926,195900,7973866800,44200,44200,44200,44200,0
20230926,195800,7973866800,44200,44200,44200,44200,0
20230926,195700,7973866800,44200,44200,44200,44200,0
20230926,195600,7973866800,44200,44200,44200,44200,0
20230926,195500,7973866800,44200,44200,44200,44200,0
20230926,195400,7973866800,44200,44200,44200,44200,0
20230926,195300,7973866800,44200,44200,44200,44200,0
20230926,195200,7973866800,44200,44200,44200,44200,0
20230926,195100,7973866800,44200,44200,44200,44200,0
20230926,195000,7973866800,44200,44200,44200,44200,0
20230926,194900,7973866800,44200,44200,44200,44200,0
20230926,194800,7973866800,44200,44200,44200,44200,0
20230926,194700,7973866800,44200,44200,44200,44200,0
20230926,194600,7973866800,44200,44200,44200,44200,0
20230926,194500,7973866800,44200,44200,44200,44200,0
20230926,194400,7973866800,44200,44200,44200,44200,0
20230926,194300,7973866800,44200,44200,44200,44200,0
20230926,194200,7973866800,44200,44200,44200,44200,0
20230926,194100,7973866800,44200,44200,44200,44200,0
20230926,194000,7973866800,44200,44200,44200,44200,0
20230926,193900,7973866800,44200,44200,44200,44200,0
20230926,193800,7973866800,44200,44200,44200,44200,0
20230926,193700,7973866800,44200,44200,44200,44200,0
20230926,193600,7973866800,44200,44200,44200,44200,0
20230926,193500,7973866800,44200,44200,44200,44200,0
20230926,193400,7973866800,44200,44200,44200,44200,0
20230926,193300,7973866800,44200,44200,44200,44200,0
20230926,193200,7973866800,44200,44200,44200,44200,3734
20230926,193100,7973866800,44200,44200,44200,44200,0
20230926,193000,7973866800,44200,44200,44200,44200,0
20230926,192900,7973866800,44200,44200,44200,44200,0
20230926,192800,7973866800,44200,44200,44200,44200,0
20230926,192700,7973866800,44200,44200,44200,44200,0
20230926,192600,7973866800,44200,44200,44200,44200,0
20230926,192500,7973866800,44200,44200,44200,44200,0
20230926,192400,7973866800,44200,44200,44200,44200,0
20230926,192300,7973866800,44200,44200,44200,44200,0
20230926,192200,7973866800,44200,44200,44200,44200,0
20230926,192100,7973866800,44200,44200,44200,44200,0
20230926,192000,7973866800,44200,44200,44200,44200,0
20230926,191900,7973866800,44200,44200,44200,44200,0
20230926,191800,7973866800,44200,44200,44200,44200,0
20230926,191700,7973866800,44200,44200,44200,44200,0
20230926,191600,7973866800,44200,44200,44200,44200,0
20230926,191500,7973866800,44200,44200,44200,44200,0
20230926,191400,7973866800,44200,44200,44200,44200,0
20230926,191300,7973866800,44200,44200,44200,44200,0
20230926,191200,7973866800,44200,44200,44200,44200,0
20230926,191100,7973866800,44200,44200,44200,44200,0
20230926,191000,7973866800,44200,44200,44200,44200,0
20230926,190900,7973866800,44200,44200,44200,44200,0
20230926,190800,7973866800,44200,44200,44200,44200,0
20230926,190700,7973866800,44200,44200,44200,44200,0
20230926,190600,7973866800,44200,44200,44200,44200,0
20230926,190500,7973866800,44200,44200,44200,44200,0
20230926,190400,7973866800,44200,44200,44200,44200,0
20230926,190300,7973866800,44200,44200,44200,44200,0
20230926,190200,7973866800,44200,44200,44200,44200,3734
20230926,190100,7973866800,44200,44200,44200,44200,0
20230926,190000,7973866800,44200,44200,44200,44200,0
20230926,185900,7973866800,44200,44200,44200,44200,0
20230926,185800,7973866800,44200,44200,44200,44200,0
20230926,185700,7973866800,44200,44200,44200,44200,0
20230926,185600,7973866800,44200,44200,44200,44200,0
20230926,185500,7973866800,44200,44200,44200,44200,0
20230926,185400,7973866800,44200,44200,44200,44200,0
20230926,185300,7973866800,44200,44200,44200,44200,0
20230926,185200,7973866800,44200,44200,44200,44200,0
20230926,185100,7973866800,44200,44200,44200,44200,0
20230926,185000,7973866800,44200,44200,44200,44200,0
20230926,184900,7973866800,44200,44200,44200,44200,0
20230926,184800,7973866800,44200,44200,44200,44200,0
20230926,184700,7973866800,44200,44200,44200,44200,0
20230926,184600,7973866800,44200,44200,44200,44200,0
20230926,184500,7973866800,44200,44200,44200,44200,0
20230926,184400,7973866800,44200,44200,44200,44200,0
20230926,184300,7973866800,44200,44200,44200,44200,0
20230926,184200,7973866800,44200,44200,44200,44200,0
20230926,184100,7973866800,44200,44200,44200,44200,0
20230926,184000,7973866800,44200,44200,44200,44200,0
20230926,183900,7973866800,44200,44200,44200,44200,0
20230926,183800,7973866800,44200,44200,44200,44200,0
20230926,183700,7973866800,44200,44200,44200,44200,0
20230926,183600,7973866800,44200,44200,44200,44200,0
20230926,183500,7973866800,44200,44200,44200,44200,0
20230926,183400,7973866800,44200,44200,44200,44200,0
20230926,183300,7973866800,44200,44200,44200,44200,0
20230926,183200,7973866800,44200,44200,44200,44200,3734
20230926,183100,7973866800,44200,44200,44200,44200,0
20230926,183000,7973866800,44200,44200,44200,44200,0
20230926,182900,7973866800,44200,44200,44200,44200,0
20230926,182800,7973866800,44200,44200,44200,44200,0
20230926,182700,7973866800,44200,44200,44200,44200,0
20230926,182600,7973866800,44200,44200,44200,44200,0
20230926,182500,7973866800,44200,44200,44200,44200,0
20230926,182400,7973866800,44200,44200,44200,44200,0
20230926,182300,7973866800,44200,44200,44200,44200,0
20230926,182200,7973866800,44200,44200,44200,44200,0
20230926,182100,7973866800,44200,44200,44200,44200,0
20230926,182000,7973866800,44200,44200,44200,44200,0
20230926,181900,7973866800,44200,44200,44200,44200,0
20230926,181800,7973866800,44200,44200,44200,44200,0
20230926,181700,7973866800,44200,44200,44200,44200,0
20230926,181600,7973866800,44200,44200,44200,44200,0
20230926,181500,7973866800,44200,44200,44200,44200,0
20230926,181400,7973866800,44200,44200,44200,44200,0
20230926,181300,7973866800,44200,44200,44200,44200,0
20230926,181200,7973866800,44200,44200,44200,44200,0
20230926,181100,7973866800,44200,44200,44200,44200,0
20230926,181000,7973866800,44200,44200,44200,44200,0
20230926,180900,7973866800,44200,44200,44200,44200,0
20230926,180800,7973866800,44200,44200,44200,44200,0
20230926,180700,7973866800,44200,44200,44200,44200,0
20230926,180600,7973866800,44200,44200,44200,44200,0
20230926,180500,7973866800,44200,44200,44200,44200,0
20230926,180400,7973866800,44200,44200,44200,44200,0
20230926,180300,7973866800,44200,44200,44200,44200,0
20230926,180200,7973866800,44200,44200,44200,44200,3734
20230926,180100,7973866800,44200,44200,44200,44200,0
20230926,180000,7973866800,44200,44200,44200,44200,0
20230926,175900,7973866800,44200,44200,44200,44200,0
20230926,175800,7973866800,44200,44200,44200,44200,0
20230926,175700,7973866800,44200,44200,44200,44200,0
20230926,175600,7973866800,44200,44200,44200,44200,0
20230926,175500,7973866800,44200,44200,44200,44200,0
20230926,175400,7973866800,44200,44200,44200,44200,0
20230926,175300,7973866800,44200,44200,44200,44200,0
20230926,175200,7973866800,44200,44200,44200,44200,0
20230926,175100,7973866800,44200,44200,44200,44200,0
20230926,175000,7973866800,44200,44200,44200,44200,0
20230926,174900,7973866800,44200,44200,44200,44200,0
20230926,174800,7973866800,44200,44200,44200,44200,0
20230926,174700,7973866800,44200,44200,44200,44200,0
20230926,174600,7973866800,44200,44200,44200,44200,0
20230926,174500,7973866800,44200,44200,44200,44200,0
20230926,174400,7973866800,44200,44200,44200,44200,0
20230926,174300,7973866800,44200,44200,44200,44200,0
20230926,174200,7973866800,44200,44200,44200,44200,0
20230926,174100,7973866800,44200,44200,44200,44200,0
20230926,174000,7973866800,44200,44200,44200,44200,0
20230926,173900,7973866800,44200,44200,44200,44200,0
20230926,173800,7973866800,44200,44200,44200,44200,0
20230926,173700,7973866800,44200,44200,44200,44200,0
20230926,173600,7973866800,44200,44200,44200,44200,0
20230926,173500,7973866800,44200,44200,44200,44200,0
20230926,173400,7973866800,44200,44200,44200,44200,0
20230926,173300,7973866800,44200,44200,44200,44200,0
20230926,173200,7973866800,44200,44200,44200,44200,3734
20230926,173100,7973866800,44200,44200,44200,44200,0
20230926,173000,7973866800,44200,44200,44200,44200,0
20230926,172900,7973866800,44200,44200,44200,44200,0
20230926,172800,7973866800,44200,44200,44200,44200,0
20230926,172700,7973866800,44200,44200,44200,44200,0
20230926,172600,7973866800,44200,44200,44200,44200,0
20230926,172500,7973866800,44200,44200,44200,44200,0
20230926,172400,7973866800,44200,44200,44200,44200,0
20230926,172300,7973866800,44200,44200,44200,44200,0
20230926,172200,7973866800,44200,44200,44200,44200,0
20230926,172100,7973866800,44200,44200,44200,44200,0
20230926,172000,7973866800,44200,44200,44200,44200,0
20230926,171900,7973866800,44200,44200,44200,44200,0
20230926,171800,7973866800,44200,44200,44200,44200,0
20230926,171700,7973866800,44200,44200,44200,44200,0
20230926,171600,7973866800,44200,44200,44200,44200,0
20230926,171500,7973866800,44200,44200,44200,44200,0
20230926,171400,7973866800,44200,44200,44200,44200,0
20230926,171300,7973866800,44200,44200,44200,44200,0
20230926,171200,7973866800,44200,44200,44200,44200,0
20230926,171100,7973866800,44200,44200,44200,44200,0
20230926,171000,7973866800,44200,44200,44200,44200,0
20230926,170900,7973866800,44200,44200,44200,44200,0
20230926,170800,7973866800,44200,44200,44200,44200,0
20230926,170700,7973866800,44200,44200,44200,44200,0
20230926,170600,7973866800,44200,44200,44200,44200,0
20230926,170500,7973866800,44200,44200,44200,44200,0
20230926,170400,7973866800,44200,44200,44200,44200,0
20230926,170300,7973866800,44200,44200,44200,44200,0
20230926,170200,7973866800,44200,44200,44200,44200,3734
20230926,170100,7973866800,44200,44200,44200,44200,0
20230926,170000,7973866800,44200,44200,44200,44200,0
20230926,165900,7973866800,44200,44200,44200,44200,0
20230926,165800,7973866800,44200,44200,44200,44200,0
20230926,165700,7973866800,44200,44200,44200,44200,0
20230926,165600,7973866800,44200,44200,44200,44200,0
20230926,165500,7973866800,44200,44200,44200,44200,0
20230926,165400,7973866800,44200,44200,44200,44200,0
20230926,165300,7973866800,44200,44200,44200,44200,0
20230926,165200,7973866800,44200,44200,44200,44200,0
20230926,165100,7973866800,44200,44200,44200,44200,0
20230926,165000,7973866800,44200,44200,44200,44200,0
20230926,164900,7973866800,44200,44200,44200,44200,0
20230926,164800,7973866800,44200,44200,44200,44200,0
20230926,164700,7973866800,44200,44200,44200,44200,0
20230926,164600,7973866800,44200,44200,44200,44200,0
20230926,164500,7973866800,44200,44200,44200,44200,0
20230926,164400,7973866800,44200,44200,44200,44200,0
20230926,164300,7973866800,44200,44200,44200,44200,0
20230926,164200,7973866800,44200,44200,44200,44200,0
20230926,164100,7973866800,44200,44200,44200,44200,0
20230926,164000,7973866800,44200,44200,44200,44200,0
20230926,163900,7973866800,44200,44200,44200,44200,0
20230926,163800,7973866800,44200,44200,44200,44200,0
20230926,163700,7973866800,44200,44200,44200,44200,0
20230926,163600,7973866800,44200,44200,44200,44200,0
20230926,163500,7973866800,44200,44200,44200,44200,0
20230926,163400,7973866800,44200,44200,44200,44200,0
20230926,163300,7973866800,44200,44200,44200,44200,0
20230926,163200,7973866800,44200,44200,44200,44200,3734
20230926,163100,7973866800,44200,44200,44200,44200,0
20230926,163000,7973866800,44200,44200,44200,44200,0
20230926,162900,7973866800,44200,44200,44200,44200,0
20230926,162800,7973866800,44200,44200,44200,44200,0
20230926,162700,7973866800,44200,44200,44200,44200,0
20230926,162600,7973866800,44200,44200,44200,44200,0
20230926,162500,7973866800,44200,44200,44200,44200,0
20230926,162400,7973866800,44200,44200,44200,44200,0
20230926,162300,7973866800,44200,44200,44200,44200,0
20230926,162200,7973866800,44200,44200,44200,44200,0
20230926,162100,7973866800,44200,44200,44200,44200,0
20230926,162000,7973866800,44200,44200,44200,44200,0
20230926,161900,7973866800,44200,44200,44200,44200,0
20230926,161800,7973866800,44200,44200,44200,44200,0
20230926,161700,7973866800,44200,44200,44200,44200,0
20230926,161600,7973866800,44200,44200,44200,44200,0
20230926,161500,7973866800,44200,44200,44200,44200,0
20230926,161400,7973866800,44200,44200,44200,44200,0
20230926,161300,7973866800,44200,44200,44200,44200,0
20230926,161200,7973866800,44200,44200,44200,44200,0
20230926,161100,7973866800,44200,44200,44200,44200,0
20230926,161000,7973866800,44200,44200,44200,44200,0
20230926,160900,7973866800,44200,44200,44200,44200,0
20230926,160800,7973866800,44200,44200,44200,44200,0
20230926,160700,7973866800,44200,44200,44200,44200,0
20230926,160600,7973866800,44200,44200,44200,44200,0
20230926,160500,7973866800,44200,44200,44200,44200,0
20230926,160400,7973866800,44200,44200,44200,44200,0
20230926,160300,7973866800,44200,44200,44200,44200,0
20230926,160200,7973866800,44200,44200,44200,44200,3734
20230926,160100,7973866800,44200,44200,44200,44200,0
20230926,160000,7973866800,44200,44200,44200,44200,0
20230926,155900,7973866800,44200,44200,44200,44200,0
20230926,155800,7973866800,44200,44200,44200,44200,0
20230926,155700,7973866800,44200,44200,44200,44200,0
20230926,155600,7973866800,44200,44200,44200,44200,0
20230926,155500,7973866800,44200,44200,44200,44200,0
20230926,155400,7973866800,44200,44200,44200,44200,0
20230926,155300,7973866800,44200,44200,44200,44200,0
20230926,155200,7973866800,44200,44200,44200,44200,0
20230926,155100,7973866800,44200,44200,44200,44200,0
20230926,155000,7973866800,44200,44200,44200,44200,0
20230926,154900,7973866800,44200,44200,44200,44200,0
20230926,154800,7973866800,44200,44200,44200,44200,0
20230926,154700,7973866800,44200,44200,44200,44200,0
20230926,154600,7973866800,44200,44200,44200,44200,0
20230926,154500,7973866800,44200,44200,44200,44200,0
20230926,154400,7973866800,44200,44200,44200,44200,0
20230926,154300,7973866800,44200,44200,44200,44200,0
20230926,154200,7973866800,44200,44200,44200,44200,0
20230926,154100,7973866800,44200,44200,44200,44200,0
20230926,154000,7973866800,44200,44200,44200,44200,0
20230926,153900,7973866800,44200,44200,44200,44200,0
20230926,153800,7973866800,44200,44200,44200,44200,0
20230926,153700,7973866800,44200,44200,44200,44200,0
20230926,153600,7973866800,44200,44200,44200,44200,0
20230926,153500,7973866800,44200,44200,44200,44200,0
20230926,153400,7973866800,44200,44200,44200,44200,0
20230926,153300,7973866800,44200,44200,44200,44200,0
20230926,153200,7973866800,44200,44200,44200,44200,3734
20230926,153100,7973866800,44200,44200,44200,44200,0
20230926,153000,7973866800,44200,44200,44200,44200,3734
20230926,152900,7808824000,43850,43850,43850,43850,0
20230926,152800,7808824000,43850,43850,43850,43850,0
20230926,152700,7808824000,43850,43850,43850,43850,0
20230926,152600,7808824000,43850,43850,43850,43850,0
20230926,152500,7808824000,43850,43850,43850,43850,0
20230926,152400,7808824000,43850,43850,43850,43850,0
20230926,152300,7808824000,43850,43850,43850,43850,0
20230926,152200,7808824000,43850,43850,43850,43850,0
20230926,152100,7808824000,43850,43850,43850,43850,0
20230926,152000,7808824000,43850,43850,43850,43850,0
20230926,151900,7808824000,43850,43900,43900,43850,512
20230926,151800,7786370700,43850,43950,43950,43850,565
20230926,151700,7761572200,43950,43900,43950,43900,508
20230926,151600,7739265150,43900,43900,43950,43900,442
20230926,151500,7719848800,43900,43900,43950,43850,1659
20230926,151400,7647045400,43900,43900,43900,43850,130
20230926,151300,7641340750,43900,44050,44050,43850,5655
20230926,151200,7392716400,44050,44100,44100,44050,132
20230926,151100,7386895750,44100,44100,44100,44050,218
20230926,151000,7377284050,44050,44100,44100,44050,155
20230926,150900,7370449550,44100,44200,44200,44050,1444
20230926,150800,7306748100,44200,44200,44200,44150,180
20230926,150700,7298798300,44200,44250,44250,44150,196
20230926,150600,7290134400,44250,44200,44250,44150,653
20230926,150500,7261273100,44150,44200,44200,44150,88
20230926,150400,7257384250,44150,44200,44200,44150,88
20230926,150300,7253495400,44200,44150,44200,44100,328
20230926,150200,7239007050,44150,44100,44150,44100,373
20230926,150100,7222539850,44100,44200,44200,44100,315
20230926,150000,7208627100,44150,44100,44200,44100,208
20230926,145900,7199440750,44100,44150,44200,44100,284
20230926,145800,7186902300,44200,44150,44200,44100,354
20230926,145700,7171267850,44100,44100,44150,44100,203
20230926,145600,7162309550,44150,44150,44150,44100,239
20230926,145500,7151758750,44150,44100,44200,44100,399
20230926,145400,7134142950,44150,44100,44150,44050,279
20230926,145300,7121837750,44050,44150,44200,44050,705
20230926,145200,7090730350,44200,44200,44200,44150,235
20230926,145100,7080344800,44200,44100,44200,44100,330
20230926,145000,7065778500,44100,44150,44150,44100,89
20230926,144900,7061852200,44100,44100,44150,44100,419
20230926,144800,7043370200,44100,44100,44150,44100,516
20230926,144700,7020611850,44100,44150,44150,44050,922
20230926,144600,6979923850,44050,44150,44150,44050,237
20230926,144500,6969473500,44150,44100,44150,44050,712
20230926,144400,6938073800,44050,44150,44200,44050,547
20230926,144300,6913932000,44150,43900,44200,43900,3233
20230926,144200,6771563400,43900,43800,43900,43750,647
20230926,144100,6743217900,43800,43900,43900,43800,315
20230926,144000,6729419050,43900,43900,43950,43900,224
20230926,143900,6719585050,43900,43750,43900,43700,1044
20230926,143800,6673850150,43700,43700,43750,43700,154
20230926,143700,6667120300,43750,43650,43750,43650,467
20230926,143600,6646708050,43650,43700,43750,43650,650
20230926,143500,6618303750,43700,43750,43750,43700,1353
20230926,143400,6559173100,43700,43750,43750,43700,220
20230926,143300,6549556600,43750,43750,43750,43700,188
20230926,143200,6541338950,43700,43700,43750,43650,529
20230926,143100,6518221950,43700,43750,43750,43700,624
20230926,143000,6490951900,43750,43800,43800,43700,180
20230926,142900,6483078300,43750,43750,43800,43750,266
20230926,142800,6471440500,43750,43850,43850,43750,278
20230926,142700,6459274500,43850,43800,43850,43800,514
20230926,142600,6436759000,43800,43800,43850,43800,517
20230926,142500,6414096100,43850,43900,43900,43800,177
20230926,142400,6406341350,43900,43800,43900,43800,413
20230926,142300,6388237250,43800,43850,43900,43800,204
20230926,142200,6379291800,43850,43900,43900,43850,357
20230926,142100,6363635350,43900,43850,43900,43850,283
20230926,142000,6351224650,43850,43850,43900,43800,448
20230926,141900,6331580700,43800,43800,43850,43750,213
20230926,141800,6322252550,43850,43850,43850,43800,292
20230926,141700,6309450150,43800,43800,43850,43750,416
20230926,141600,6291225700,43800,43800,43850,43800,765
20230926,141500,6257693250,43800,43800,43850,43800,581
20230926,141400,6232242450,43850,43850,43850,43800,677
20230926,141300,6202573750,43800,43800,43900,43800,69
20230926,141200,6199547350,43850,43850,43900,43800,393
20230926,141100,6182309100,43850,43800,43850,43800,364
20230926,141000,6166348150,43800,43800,43850,43800,158
20230926,140900,6159421000,43800,43750,43850,43750,472
20230926,140800,6138746900,43750,43750,43800,43750,65
20230926,140700,6135902800,43750,43750,43750,43750,69
20230926,140600,6132884050,43800,43750,43800,43750,67
20230926,140500,6129950350,43750,43800,43800,43750,119
20230926,140400,6124740750,43800,43800,43800,43750,82
20230926,140300,6121150600,43800,43750,43800,43750,74
20230926,140200,6117910400,43750,43750,43750,43750,67
20230926,140100,6114979150,43750,43700,43800,43650,648
20230926,140000,6086640150,43700,43650,43700,43650,24
20230926,135900,6085592400,43650,43650,43700,43650,50
20230926,135800,6083409250,43650,43700,43700,43650,123
20230926,135700,6078036600,43750,43700,43750,43650,137
20230926,135600,6072050500,43750,43700,43750,43650,90
20230926,135500,6068117600,43700,43700,43700,43700,25
20230926,135400,6067025100,43750,43700,43750,43700,142
20230926,135300,6060815450,43700,43750,43750,43700,116
20230926,135200,6055745050,43750,43750,43750,43700,110
20230926,135100,6050934650,43750,43750,43750,43700,45
20230926,135000,6048967800,43700,43650,43700,43650,61
20230926,134900,6046304050,43700,43700,43800,43650,767
20230926,134800,6012783000,43700,43650,43700,43650,99
20230926,134700,6008459550,43650,43650,43700,43650,76
20230926,134600,6005141850,43650,43650,43650,43650,29
20230926,134500,6003876000,43700,43650,43700,43650,67
20230926,134400,6000949050,43650,43650,43700,43650,122
20230926,134300,5995622250,43700,43700,43700,43650,105
20230926,134200,5991036300,43700,43650,43700,43650,227
20230926,134100,5981127500,43650,43650,43650,43650,62
20230926,134000,5978421200,43650,43650,43700,43650,44
20230926,133900,5976499750,43700,43750,43750,43650,604
20230926,133800,5950087500,43750,43800,43800,43750,35
20230926,133700,5948555850,43750,43800,43800,43750,114
20230926,133600,5943568300,43800,43750,43800,43750,343
20230926,133500,5928559200,43750,43700,43750,43700,312
20230926,133400,5914909400,43750,43700,43750,43700,110
20230926,133300,5910099200,43750,43700,43750,43700,87
20230926,133200,5906295900,43700,43700,43750,43700,79
20230926,133100,5902843500,43700,43700,43750,43700,115
20230926,133000,5897814550,43750,43750,43750,43650,92
20230926,132900,5893795500,43750,43650,43750,43650,242
20230926,132800,5883223200,43650,43650,43650,43650,75
20230926,132700,5879949450,43600,43650,43650,43600,237
20230926,132600,5869613450,43600,43600,43650,43600,99
20230926,132500,5865296750,43600,43700,43700,43600,119
20230926,132400,5860102200,43700,43600,43700,43600,211
20230926,132300,5850893600,43600,43650,43650,43600,111
20230926,132200,5846052900,43700,43650,43700,43600,699
20230926,132100,5815541450,43650,43600,43650,43600,147
20230926,132000,5809130750,43600,43650,43650,43600,72
20230926,131900,5805989500,43600,43600,43650,43600,170
20230926,131800,5798577200,43600,43600,43650,43600,285
20230926,131700,5786149050,43600,43600,43650,43600,155
20230926,131600,5779389550,43600,43600,43650,43600,108
20230926,131500,5774678550,43650,43600,43650,43600,92
20230926,131400,5770665500,43600,43650,43650,43600,109
20230926,131300,5765908500,43650,43700,43700,43650,105
20230926,131200,5761324100,43700,43650,43700,43650,56
20230926,131100,5758878300,43650,43650,43650,43650,152
20230926,131000,5752243500,43700,43650,43700,43650,593
20230926,130900,5726358600,43650,43650,43750,43650,110
20230926,130800,5721555200,43750,43700,43750,43650,750
20230926,130700,5688780500,43700,43700,43700,43700,54
20230926,130600,5686420700,43750,43700,43750,43700,72
20230926,130500,5683272550,43700,43750,43750,43700,18
20230926,130400,5682485400,43750,43800,43850,43750,97
20230926,130300,5678238800,43800,43750,43800,43750,110
20230926,130200,5673424800,43750,43800,43800,43750,36
20230926,130100,5671849050,43850,43850,43850,43750,92
20230926,130000,5667819650,43850,43750,43850,43750,258
20230926,125900,5656521350,43750,43750,43750,43750,31
20230926,125800,5655165100,43750,43750,43800,43750,163
20230926,125700,5648027300,43750,43750,43800,43750,66
20230926,125600,5645138250,43750,43750,43750,43750,66
20230926,125500,5642250750,43750,43750,43750,43750,59
20230926,125400,5639669500,43800,43750,43800,43750,109
20230926,125300,5634896900,43750,43750,43750,43750,31
20230926,125200,5633540650,43750,43800,43800,43750,86
20230926,125100,5629776100,43800,43800,43850,43750,489
20230926,125000,5608359800,43800,43800,43800,43800,34
20230926,124900,5606870600,43800,43800,43800,43800,35
20230926,124800,5605337600,43800,43800,43850,43800,69
20230926,124700,5602313650,43850,43800,43850,43800,28
20230926,124600,5601086450,43800,43800,43800,43800,30
20230926,124500,5599772450,43800,43800,43850,43800,76
20230926,124400,5596441300,43800,43700,43800,43700,1027
20230926,124300,5551485400,43700,43700,43750,43700,87
20230926,124200,5547682700,43750,43700,43750,43700,75
20230926,124100,5544402800,43700,43700,43700,43700,67
20230926,124000,5541474900,43750,43700,43750,43700,86
20230926,123900,5537716450,43700,43700,43750,43700,406
20230926,123800,5519972500,43700,43700,43750,43700,35
20230926,123700,5518442950,43700,43750,43750,43700,140
20230926,123600,5512319400,43750,43700,43750,43700,55
20230926,123500,5509914200,43700,43700,43750,43700,91
20230926,123400,5505937450,43700,43700,43750,43700,231
20230926,123300,5495840650,43750,43700,43750,43700,303
20230926,123200,5482597550,43700,43750,43750,43700,617
20230926,123100,5455634350,43750,43850,43850,43750,1924
20230926,123000,5371425950,43850,43800,43850,43800,208
20230926,122900,5362314100,43800,43800,43800,43750,491
20230926,122800,5340808500,43800,43850,43850,43800,971
20230926,122700,5298236000,43850,43850,43900,43850,72
20230926,122600,5295077000,43900,43850,43900,43850,34
20230926,122500,5293585650,43850,43850,43900,43850,47
20230926,122400,5291523700,43850,43850,43900,43850,217
20230926,122300,5281999400,43900,43850,43900,43850,21
20230926,122200,5281078250,43850,43900,43900,43800,56
20230926,122100,5278623850,43900,43750,43900,43750,83
20230926,122000,5274986550,43750,43800,43800,43750,23
20230926,121900,5273979600,43800,43850,43850,43800,76
20230926,121800,5270647750,43850,43800,43850,43800,110
20230926,121700,5265824800,43850,43800,43850,43800,39
20230926,121600,5264116350,43800,43800,43900,43750,69
20230926,121500,5261090950,43800,43750,43950,43750,1843
20230926,121400,5180350750,43750,43850,43950,43750,1385
20230926,121300,5119631250,43800,43800,43800,43750,207
20230926,121200,5110564850,43800,43750,43800,43750,147
20230926,121100,5104132250,43750,43750,43750,43750,10
20230926,121000,5103694750,43800,43750,43800,43750,41
20230926,120900,5101900950,43750,43800,43850,43750,532
20230926,120800,5078599650,43800,43800,43850,43800,47
20230926,120700,5076539300,43800,43750,43850,43750,102
20230926,120600,5072071700,43800,43750,43800,43750,55
20230926,120500,5069663300,43800,43750,43800,43750,108
20230926,120400,5064933550,43800,43800,43850,43750,213
20230926,120300,5055603700,43850,43700,43850,43700,277
20230926,120200,5043476650,43700,43650,43700,43650,161
20230926,120100,5036444050,43650,43700,43750,43650,26
20230926,120000,5035308000,43700,43600,43700,43600,170
20230926,115900,5027888250,43650,43700,43700,43600,146
20230926,115800,5021515900,43650,43700,43700,43650,135
20230926,115700,5015617300,43750,43700,43750,43650,142
20230926,115600,5009410750,43700,43650,43700,43600,757
20230926,115500,4976378150,43650,43650,43700,43650,57
20230926,115400,4973889850,43700,43600,43700,43600,496
20230926,115300,4952239200,43600,43600,43600,43600,25
20230926,115200,4951149200,43600,43650,43650,43600,140
20230926,115100,4945044800,43650,43450,43650,43450,710
20230926,115000,4914115650,43450,43500,43550,43400,2274
20230926,114900,4815276000,43550,43600,43600,43550,28
20230926,114800,4814056500,43550,43550,43600,43550,97
20230926,114700,4809829950,43550,43550,43600,43550,36
20230926,114600,4808261650,43550,43600,43600,43550,31
20230926,114500,4806910850,43550,43600,43600,43550,89
20230926,114400,4803032700,43600,43500,43600,43500,501
20230926,114300,4781219850,43500,43450,43550,43450,138
20230926,114200,4775216300,43500,43400,43500,43400,265
20230926,114100,4763696000,43450,43400,43450,43400,105
20230926,114000,4759134550,43400,43500,43500,43400,838
20230926,113900,4722759900,43500,43450,43500,43450,62
20230926,113800,4720064400,43450,43450,43450,43400,170
20230926,113700,4712679950,43450,43500,43500,43400,1287
20230926,113600,4656762550,43500,43550,43550,43500,1687
20230926,113500,4583367050,43500,43600,43600,43500,483
20230926,113400,4562332900,43550,43600,43600,43550,299
20230926,113300,4549303800,43600,43550,43600,43550,121
20230926,113200,4544031500,43550,43600,43600,43550,206
20230926,113100,4535059700,43550,43650,43650,43550,1092
20230926,113000,4487497450,43700,43650,43700,43550,1003
20230926,112900,4443742350,43650,43700,43700,43650,285
20230926,112800,4431293850,43750,43750,43750,43700,268
20230926,112700,4419575200,43750,43700,43750,43650,314
20230926,112600,4405865600,43700,43700,43700,43650,592
20230926,112500,4379999750,43750,43700,43750,43700,50
20230926,112400,4377813050,43700,43700,43800,43700,213
20230926,112300,4368498500,43750,43750,43750,43700,265
20230926,112200,4356905650,43750,43700,43750,43700,334
20230926,112100,4342303100,43700,43700,43750,43700,172
20230926,112000,4334785650,43750,43750,43750,43700,103
20230926,111900,4330281200,43750,43750,43750,43700,875
20230926,111800,4292001750,43750,43800,43850,43750,143
20230926,111700,4285738450,43800,43800,43800,43750,131
20230926,111600,4280001250,43800,43800,43800,43750,373
20230926,111500,4263665500,43800,43850,43850,43800,81
20230926,111400,4260114800,43850,43800,43850,43800,237
20230926,111300,4249730300,43800,43850,43850,43800,141
20230926,111200,4243548900,43850,43900,43900,43850,775
20230926,111100,4209559050,43850,43900,43900,43850,1575
20230926,111000,4140446750,43950,43950,43950,43900,208
20230926,110900,4131312300,43950,43950,44000,43900,1226
20230926,110800,4077458350,43950,43950,44000,43950,164
20230926,110700,4070249250,43950,43950,43950,43950,55
20230926,110600,4067832000,44000,44050,44050,44000,465
20230926,110500,4047370800,44050,44000,44050,44000,202
20230926,110400,4038482700,44050,44050,44050,44050,67
20230926,110300,4035531350,44050,44000,44050,44000,1626
20230926,110200,3963975400,44050,44050,44050,44000,26
20230926,110100,3962830600,44050,44100,44100,44050,690
20230926,110000,3932433450,44100,44100,44100,44050,176
20230926,105900,3924672800,44200,44200,44200,44200,163
20230926,105800,3917468200,44200,44300,44300,44200,48
20230926,105700,3915345900,44300,44150,44300,44100,554
20230926,105600,3890885550,44150,44200,44200,44150,62
20230926,105500,3888147650,44200,44150,44200,44150,176
20230926,105400,3880373450,44350,44150,44350,44100,716
20230926,105300,3848738700,44200,44300,44300,44200,167
20230926,105200,3841355200,44450,44400,44450,44400,121
20230926,105100,3835978600,44400,44350,44400,44200,373
20230926,105000,3819445850,44350,44350,44350,44300,181
20230926,104900,3811418550,44350,44300,44350,44300,23
20230926,104800,3810398550,44400,44300,44400,44200,478
20230926,104700,3789226600,44300,44300,44300,44250,83
20230926,104600,3785550450,44300,44350,44350,44300,16
20230926,104500,3784841050,44350,44300,44350,44150,471
20230926,104400,3763992900,44350,44350,44350,44350,67
20230926,104300,3761021450,44350,44350,44450,44350,147
20230926,104200,3754494250,44350,44150,44350,44100,445
20230926,104100,3734832500,44250,44250,44300,44200,236
20230926,104000,3724395200,44250,44450,44450,44250,268
20230926,103900,3712517600,44350,44300,44350,44250,898
20230926,103800,3672738000,44350,44400,44400,44350,570
20230926,103700,3647446650,44450,44450,44500,44450,55
20230926,103600,3645001750,44650,44650,44650,44600,210
20230926,103500,3635631900,44650,44450,44700,44400,1279
20230926,103400,3578650400,44500,44500,44500,44500,81
20230926,103300,3575045900,44500,44450,44500,44450,387
20230926,103200,3557829800,44450,44450,44500,44450,452
20230926,103100,3537730850,44450,44550,44600,44350,1027
20230926,103000,3492078150,44550,44350,44550,44350,792
20230926,102900,3456897650,44300,44250,44300,44250,641
20230926,102800,3428514750,44250,44250,44250,44250,406
20230926,102700,3410549250,44250,44200,44250,44200,401
20230926,102600,3392824600,44150,44200,44200,44150,130
20230926,102500,3387083750,44200,44150,44200,44150,485
20230926,102400,3365664400,44150,44150,44150,44100,219
20230926,102300,3356000500,44100,44100,44100,44100,99
20230926,102200,3351634600,44100,44100,44100,44100,132
20230926,102100,3345813400,44100,44100,44150,44100,524
20230926,102000,3322703950,44100,44100,44100,44050,155
20230926,101900,3315875900,44050,44100,44100,44050,118
20230926,101800,3310677050,44100,44050,44100,44050,333
20230926,101700,3296003600,44000,44050,44050,44000,132
20230926,101600,3290194150,44000,44050,44050,44000,132
20230926,101500,3284381300,44100,44050,44100,44050,173
20230926,101400,3276758550,44000,44050,44100,44000,203
20230926,101300,3267817600,44100,44100,44100,44000,227
20230926,101200,3257822650,44100,44100,44100,44050,499
20230926,101100,3235828800,44100,44100,44100,44100,487
20230926,101000,3214352100,44100,44100,44100,44100,131
20230926,100900,3208575000,44150,44100,44150,44100,120
20230926,100800,3203281950,44100,44050,44100,44050,790
20230926,100700,3168446850,44050,44050,44050,44000,290
20230926,100600,3155673450,44050,44050,44050,44000,477
20230926,100500,3134666550,44050,44050,44050,44000,329
20230926,100400,3120179550,44000,44000,44050,43950,773
20230926,100300,3086171650,44000,43950,44000,43950,342
20230926,100200,3071139950,43950,43950,44000,43900,1129
20230926,100100,3021528050,44000,44050,44100,44000,606
20230926,100000,2994859800,44100,44050,44100,44050,448
20230926,095900,2975124450,44100,44150,44150,44050,792
20230926,095800,2940211050,44150,44100,44150,44050,1155
20230926,095700,2889272100,44050,44050,44100,44050,532
20230926,095600,2865834450,44100,44200,44200,44050,2237
20230926,095500,2767151750,44150,44200,44200,44150,153
20230926,095400,2760394100,44200,44300,44300,44200,1299
20230926,095300,2702952600,44300,44300,44300,44300,166
20230926,095200,2695598800,44300,44350,44350,44200,677
20230926,095100,2665627850,44350,44400,44400,44300,474
20230926,095000,2644618800,44450,44450,44500,44350,420
20230926,094900,2625962250,44500,44500,44550,44400,766
20230926,094800,2591916450,44500,44400,44500,44350,543
20230926,094700,2567810050,44400,44350,44400,44300,527
20230926,094600,2544429200,44300,44300,44350,44300,251
20230926,094500,2533308300,44300,44350,44350,44250,127
20230926,094400,2527682000,44350,44300,44350,44300,246
20230926,094300,2516778750,44300,44200,44300,44200,393
20230926,094200,2499382300,44200,44250,44300,44200,422
20230926,094100,2480708400,44300,44200,44300,44200,491
20230926,094000,2458996000,44200,44250,44250,44200,525
20230926,093900,2435789850,44250,44200,44250,44150,427
20230926,093800,2416922000,44200,44200,44250,44150,202
20230926,093700,2407997300,44200,44200,44300,44150,1003
20230926,093600,2363623650,44200,44300,44350,44150,290
20230926,093500,2350796750,44300,44200,44300,44150,845
20230926,093400,2313433450,44150,44100,44200,44100,1417
20230926,093300,2250872600,44100,44050,44150,44050,218
20230926,093200,2241262700,44100,44100,44150,44100,1190
20230926,093100,2188782700,44100,44100,44100,44050,611
20230926,093000,2161860050,44050,43950,44050,43950,714
20230926,092900,2130445850,44000,43950,44000,43950,1578
20230926,092800,2061091250,43950,44000,44050,43950,387
20230926,092700,2044070200,44000,44050,44050,43950,351
20230926,092600,2028628500,44050,44100,44100,43950,335
20230926,092500,2013880750,44050,44050,44050,43950,646
20230926,092400,1985459950,44050,44100,44150,44050,768
20230926,092300,1951591150,44200,44150,44200,44150,390
20230926,092200,1934354850,44200,44100,44250,44100,936
20230926,092100,1893009350,44100,43850,44100,43850,1116
20230926,092000,1843980450,43950,44000,44000,43900,1791
20230926,091900,1765303750,44000,44100,44150,43950,1469
20230926,091800,1700659000,44100,44100,44150,44050,554
20230926,091700,1676234550,44100,44150,44200,44050,1027
20230926,091600,1630933050,44050,44200,44250,44050,637
20230926,091500,1602820250,44200,44100,44250,44100,1062
20230926,091400,1555948700,44100,44100,44100,44050,321
20230926,091300,1541799100,44050,44100,44100,44050,493
20230926,091200,1520074200,44050,43950,44100,43900,1039
20230926,091100,1474348650,43950,44150,44200,43950,1369
20230926,091000,1414041500,44150,44150,44250,44100,743
20230926,090900,1381220750,44150,44150,44250,44100,1257
20230926,090800,1325695950,44200,44450,44450,44100,3362
20230926,090700,1176908700,44400,44450,44450,44350,901
20230926,090600,1136922250,44450,44450,44450,44350,385
20230926,090500,1119827950,44450,44500,44500,44300,2732
20230926,090400,998383700,44550,44600,44600,44500,971
20230926,090300,955127700,44600,44750,44850,44550,2337
20230926,090200,850692700,44750,45050,45050,44600,3567
20230926,090100,690872800,45050,45150,45300,44950,5062
20230926,090000,462104600,45150,44950,45350,44900,10257