KissMeData/001060/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183200,5422398450,37950,37950,37950,37950,1949
20230926,183100,5422398450,37950,37950,37950,37950,0
20230926,183000,5422398450,37950,37950,37950,37950,0
20230926,182900,5422398450,37950,37950,37950,37950,0
20230926,182800,5422398450,37950,37950,37950,37950,0
20230926,182700,5422398450,37950,37950,37950,37950,0
20230926,182600,5422398450,37950,37950,37950,37950,0
20230926,182500,5422398450,37950,37950,37950,37950,0
20230926,182400,5422398450,37950,37950,37950,37950,0
20230926,182300,5422398450,37950,37950,37950,37950,0
20230926,182200,5422398450,37950,37950,37950,37950,0
20230926,182100,5422398450,37950,37950,37950,37950,0
20230926,182000,5422398450,37950,37950,37950,37950,0
20230926,181900,5422398450,37950,37950,37950,37950,0
20230926,181800,5422398450,37950,37950,37950,37950,0
20230926,181700,5422398450,37950,37950,37950,37950,0
20230926,181600,5422398450,37950,37950,37950,37950,0
20230926,181500,5422398450,37950,37950,37950,37950,0
20230926,181400,5422398450,37950,37950,37950,37950,0
20230926,181300,5422398450,37950,37950,37950,37950,0
20230926,181200,5422398450,37950,37950,37950,37950,0
20230926,181100,5422398450,37950,37950,37950,37950,0
20230926,181000,5422398450,37950,37950,37950,37950,0
20230926,180900,5422398450,37950,37950,37950,37950,0
20230926,180800,5422398450,37950,37950,37950,37950,0
20230926,180700,5422398450,37950,37950,37950,37950,0
20230926,180600,5422398450,37950,37950,37950,37950,0
20230926,180500,5422398450,37950,37950,37950,37950,0
20230926,180400,5422398450,37950,37950,37950,37950,0
20230926,180300,5422398450,37950,37950,37950,37950,0
20230926,180200,5422398450,37950,37950,37950,37950,1949
20230926,180100,5422398450,37950,37950,37950,37950,0
20230926,180000,5422398450,37950,37950,37950,37950,0
20230926,175900,5422398450,37950,37950,37950,37950,0
20230926,175800,5422398450,37950,37950,37950,37950,0
20230926,175700,5422398450,37950,37950,37950,37950,0
20230926,175600,5422398450,37950,37950,37950,37950,0
20230926,175500,5422398450,37950,37950,37950,37950,0
20230926,175400,5422398450,37950,37950,37950,37950,0
20230926,175300,5422398450,37950,37950,37950,37950,0
20230926,175200,5422398450,37950,37950,37950,37950,0
20230926,175100,5422398450,37950,37950,37950,37950,0
20230926,175000,5422398450,37950,37950,37950,37950,0
20230926,174900,5422398450,37950,37950,37950,37950,0
20230926,174800,5422398450,37950,37950,37950,37950,0
20230926,174700,5422398450,37950,37950,37950,37950,0
20230926,174600,5422398450,37950,37950,37950,37950,0
20230926,174500,5422398450,37950,37950,37950,37950,0
20230926,174400,5422398450,37950,37950,37950,37950,0
20230926,174300,5422398450,37950,37950,37950,37950,0
20230926,174200,5422398450,37950,37950,37950,37950,0
20230926,174100,5422398450,37950,37950,37950,37950,0
20230926,174000,5422398450,37950,37950,37950,37950,0
20230926,173900,5422398450,37950,37950,37950,37950,0
20230926,173800,5422398450,37950,37950,37950,37950,0
20230926,173700,5422398450,37950,37950,37950,37950,0
20230926,173600,5422398450,37950,37950,37950,37950,0
20230926,173500,5422398450,37950,37950,37950,37950,0
20230926,173400,5422398450,37950,37950,37950,37950,0
20230926,173300,5422398450,37950,37950,37950,37950,0
20230926,173200,5422398450,37950,37950,37950,37950,1949
20230926,173100,5422398450,37950,37950,37950,37950,0
20230926,173000,5422398450,37950,37950,37950,37950,0
20230926,172900,5422398450,37950,37950,37950,37950,0
20230926,172800,5422398450,37950,37950,37950,37950,0
20230926,172700,5422398450,37950,37950,37950,37950,0
20230926,172600,5422398450,37950,37950,37950,37950,0
20230926,172500,5422398450,37950,37950,37950,37950,0
20230926,172400,5422398450,37950,37950,37950,37950,0
20230926,172300,5422398450,37950,37950,37950,37950,0
20230926,172200,5422398450,37950,37950,37950,37950,0
20230926,172100,5422398450,37950,37950,37950,37950,0
20230926,172000,5422398450,37950,37950,37950,37950,0
20230926,171900,5422398450,37950,37950,37950,37950,0
20230926,171800,5422398450,37950,37950,37950,37950,0
20230926,171700,5422398450,37950,37950,37950,37950,0
20230926,171600,5422398450,37950,37950,37950,37950,0
20230926,171500,5422398450,37950,37950,37950,37950,0
20230926,171400,5422398450,37950,37950,37950,37950,0
20230926,171300,5422398450,37950,37950,37950,37950,0
20230926,171200,5422398450,37950,37950,37950,37950,0
20230926,171100,5422398450,37950,37950,37950,37950,0
20230926,171000,5422398450,37950,37950,37950,37950,0
20230926,170900,5422398450,37950,37950,37950,37950,0
20230926,170800,5422398450,37950,37950,37950,37950,0
20230926,170700,5422398450,37950,37950,37950,37950,0
20230926,170600,5422398450,37950,37950,37950,37950,0
20230926,170500,5422398450,37950,37950,37950,37950,0
20230926,170400,5422398450,37950,37950,37950,37950,0
20230926,170300,5422398450,37950,37950,37950,37950,0
20230926,170200,5422398450,37950,37950,37950,37950,1949
20230926,170100,5422398450,37950,37950,37950,37950,0
20230926,170000,5422398450,37950,37950,37950,37950,0
20230926,165900,5422398450,37950,37950,37950,37950,0
20230926,165800,5422398450,37950,37950,37950,37950,0
20230926,165700,5422398450,37950,37950,37950,37950,0
20230926,165600,5422398450,37950,37950,37950,37950,0
20230926,165500,5422398450,37950,37950,37950,37950,0
20230926,165400,5422398450,37950,37950,37950,37950,0
20230926,165300,5422398450,37950,37950,37950,37950,0
20230926,165200,5422398450,37950,37950,37950,37950,0
20230926,165100,5422398450,37950,37950,37950,37950,0
20230926,165000,5422398450,37950,37950,37950,37950,0
20230926,164900,5422398450,37950,37950,37950,37950,0
20230926,164800,5422398450,37950,37950,37950,37950,0
20230926,164700,5422398450,37950,37950,37950,37950,0
20230926,164600,5422398450,37950,37950,37950,37950,0
20230926,164500,5422398450,37950,37950,37950,37950,0
20230926,164400,5422398450,37950,37950,37950,37950,0
20230926,164300,5422398450,37950,37950,37950,37950,0
20230926,164200,5422398450,37950,37950,37950,37950,0
20230926,164100,5422398450,37950,37950,37950,37950,0
20230926,164000,5422398450,37950,37950,37950,37950,0
20230926,163900,5422398450,37950,37950,37950,37950,0
20230926,163800,5422398450,37950,37950,37950,37950,0
20230926,163700,5422398450,37950,37950,37950,37950,0
20230926,163600,5422398450,37950,37950,37950,37950,0
20230926,163500,5422398450,37950,37950,37950,37950,0
20230926,163400,5422398450,37950,37950,37950,37950,0
20230926,163300,5422398450,37950,37950,37950,37950,0
20230926,163200,5422398450,37950,37950,37950,37950,1949
20230926,163100,5422398450,37950,37950,37950,37950,0
20230926,163000,5422398450,37950,37950,37950,37950,0
20230926,162900,5422398450,37950,37950,37950,37950,0
20230926,162800,5422398450,37950,37950,37950,37950,0
20230926,162700,5422398450,37950,37950,37950,37950,0
20230926,162600,5422398450,37950,37950,37950,37950,0
20230926,162500,5422398450,37950,37950,37950,37950,0
20230926,162400,5422398450,37950,37950,37950,37950,0
20230926,162300,5422398450,37950,37950,37950,37950,0
20230926,162200,5422398450,37950,37950,37950,37950,0
20230926,162100,5422398450,37950,37950,37950,37950,0
20230926,162000,5422398450,37950,37950,37950,37950,0
20230926,161900,5422398450,37950,37950,37950,37950,0
20230926,161800,5422398450,37950,37950,37950,37950,0
20230926,161700,5422398450,37950,37950,37950,37950,0
20230926,161600,5422398450,37950,37950,37950,37950,0
20230926,161500,5422398450,37950,37950,37950,37950,0
20230926,161400,5422398450,37950,37950,37950,37950,0
20230926,161300,5422398450,37950,37950,37950,37950,0
20230926,161200,5422398450,37950,37950,37950,37950,0
20230926,161100,5422398450,37950,37950,37950,37950,0
20230926,161000,5422398450,37950,37950,37950,37950,0
20230926,160900,5422398450,37950,37950,37950,37950,0
20230926,160800,5422398450,37950,37950,37950,37950,0
20230926,160700,5422398450,37950,37950,37950,37950,0
20230926,160600,5422398450,37950,37950,37950,37950,0
20230926,160500,5422398450,37950,37950,37950,37950,0
20230926,160400,5422398450,37950,37950,37950,37950,0
20230926,160300,5422398450,37950,37950,37950,37950,0
20230926,160200,5422398450,37950,37950,37950,37950,1949
20230926,160100,5422398450,37950,37950,37950,37950,0
20230926,160000,5422398450,37950,37950,37950,37950,0
20230926,155900,5422398450,37950,37950,37950,37950,0
20230926,155800,5422398450,37950,37950,37950,37950,0
20230926,155700,5422398450,37950,37950,37950,37950,0
20230926,155600,5422398450,37950,37950,37950,37950,0
20230926,155500,5422398450,37950,37950,37950,37950,0
20230926,155400,5422398450,37950,37950,37950,37950,0
20230926,155300,5422398450,37950,37950,37950,37950,0
20230926,155200,5422398450,37950,37950,37950,37950,0
20230926,155100,5422398450,37950,37950,37950,37950,0
20230926,155000,5422398450,37950,37950,37950,37950,0
20230926,154900,5422398450,37950,37950,37950,37950,0
20230926,154800,5422398450,37950,37950,37950,37950,0
20230926,154700,5422398450,37950,37950,37950,37950,0
20230926,154600,5422398450,37950,37950,37950,37950,0
20230926,154500,5422398450,37950,37950,37950,37950,0
20230926,154400,5422398450,37950,37950,37950,37950,0
20230926,154300,5422398450,37950,37950,37950,37950,0
20230926,154200,5422398450,37950,37950,37950,37950,0
20230926,154100,5422398450,37950,37950,37950,37950,0
20230926,154000,5422398450,37950,37950,37950,37950,0
20230926,153900,5422398450,37950,37950,37950,37950,0
20230926,153800,5422398450,37950,37950,37950,37950,0
20230926,153700,5422398450,37950,37950,37950,37950,0
20230926,153600,5422398450,37950,37950,37950,37950,0
20230926,153500,5422398450,37950,37950,37950,37950,0
20230926,153400,5422398450,37950,37950,37950,37950,0
20230926,153300,5422398450,37950,37950,37950,37950,0
20230926,153200,5422398450,37950,37950,37950,37950,1949
20230926,153100,5422398450,37950,37950,37950,37950,0
20230926,153000,5422398450,37950,37950,37950,37950,1949
20230926,152900,5348433900,38200,38200,38200,38200,0
20230926,152800,5348433900,38200,38200,38200,38200,0
20230926,152700,5348433900,38200,38200,38200,38200,0
20230926,152600,5348433900,38200,38200,38200,38200,0
20230926,152500,5348433900,38200,38200,38200,38200,0
20230926,152400,5348433900,38200,38200,38200,38200,0
20230926,152300,5348433900,38200,38200,38200,38200,0
20230926,152200,5348433900,38200,38200,38200,38200,0
20230926,152100,5348433900,38200,38200,38200,38200,0
20230926,152000,5348433900,38200,38200,38200,38200,0
20230926,151900,5348433900,38200,38050,38200,38000,642
20230926,151800,5324003200,38050,38100,38100,38000,817
20230926,151700,5292916650,38000,38000,38100,38000,1422
20230926,151600,5238868300,38050,38200,38200,38050,63
20230926,151500,5236468550,38200,38200,38200,38050,81
20230926,151400,5233380100,38200,38200,38200,38200,18
20230926,151300,5232692500,38200,38100,38200,38000,1280
20230926,151200,5183884200,38050,38200,38200,38050,174
20230926,151100,5177262650,38200,38150,38200,38050,331
20230926,151000,5164635400,38150,38050,38150,38000,1852
20230926,150900,5094098250,38100,38050,38100,38050,21
20230926,150800,5093298200,38050,38100,38200,38050,1753
20230926,150700,5026554850,38150,38150,38200,38150,861
20230926,150600,4993677500,38150,38150,38150,38150,22
20230926,150500,4992838200,38200,38200,38200,38150,154
20230926,150400,4986959600,38250,38250,38250,38250,189
20230926,150300,4979730350,38200,38250,38250,38200,298
20230926,150200,4968346300,38150,38150,38150,38150,7
20230926,150100,4968079250,38250,38250,38250,38250,409
20230926,150000,4952435000,38250,38250,38250,38250,1
20230926,145900,4952396750,38100,38250,38250,38100,162
20230926,145800,4946214400,38100,38200,38200,38100,1916
20230926,145700,4873089600,38200,38200,38200,38200,5
20230926,145600,4872898600,38200,38200,38200,38150,145
20230926,145500,4867366150,38200,38200,38200,38200,175
20230926,145400,4860681150,38150,38150,38150,38150,50
20230926,145300,4858773650,38150,38200,38200,38150,286
20230926,145200,4847860050,38150,38200,38200,38150,21
20230926,145100,4847058400,38200,38200,38200,38200,169
20230926,145000,4840602600,38200,38200,38250,38200,31
20230926,144900,4839417150,38100,38150,38150,38100,71
20230926,144800,4836711700,38200,38200,38200,38200,3
20230926,144700,4836597100,38200,38200,38200,38200,597
20230926,144600,4813791700,38200,38200,38200,38200,161
20230926,144500,4807641500,38200,38300,38300,38200,151
20230926,144400,4801869250,38300,38300,38300,38300,47
20230926,144300,4800069150,38200,38300,38300,38200,271
20230926,144200,4789716750,38250,38250,38250,38250,144
20230926,144100,4784208750,38300,38300,38300,38300,0
20230926,144000,4784208750,38300,38150,38300,38150,14
20230926,143900,4783674500,38300,38300,38300,38300,50
20230926,143800,4781759500,38300,38300,38300,38300,19
20230926,143700,4781031800,38150,38300,38300,38100,15
20230926,143600,4780460000,38050,38300,38300,38050,392
20230926,143500,4765487000,38400,38400,38400,38400,200
20230926,143400,4757807000,38300,38300,38400,38300,442
20230926,143300,4740848400,38300,38300,38300,38300,20
20230926,143200,4740082400,38300,38350,38350,38300,82
20230926,143100,4736938700,38400,38350,38400,38350,32
20230926,143000,4735710450,38350,38450,38450,38350,4
20230926,142900,4735556850,38450,38400,38450,38400,206
20230926,142800,4727646350,38450,38400,38450,38400,50
20230926,142700,4725724400,38400,38150,38400,38150,4583
20230926,142600,4550344250,38100,38100,38100,38100,459
20230926,142500,4532856350,38050,38050,38050,38050,12
20230926,142400,4532399750,38200,38200,38200,38200,80
20230926,142300,4529343750,38200,38200,38200,38000,127
20230926,142200,4524492750,38050,38050,38200,38050,1077
20230926,142100,4483505400,38250,38100,38250,38100,629
20230926,142000,4459524150,38100,38100,38100,38100,33
20230926,141900,4458266850,38300,38200,38300,38150,1344
20230926,141800,4406918850,38200,38200,38200,38200,0
20230926,141700,4406918850,38200,38200,38200,38200,167
20230926,141600,4400539450,38150,38150,38250,38050,1849
20230926,141500,4330052950,38200,38050,38200,38050,11
20230926,141400,4329634250,38200,38200,38200,38200,4
20230926,141300,4329481450,38250,38150,38250,38050,574
20230926,141200,4307592800,38300,38150,38300,38150,92
20230926,141100,4304075950,38300,38200,38300,38200,833
20230926,141000,4272186400,38200,38200,38200,38050,1326
20230926,140900,4221667250,38150,38150,38250,38150,48
20230926,140800,4219835950,38250,38250,38250,38100,178
20230926,140700,4213035200,38250,38250,38250,38150,765
20230926,140600,4183775950,38200,38050,38200,38050,548
20230926,140500,4162842800,38050,38200,38250,38050,1871
20230926,140400,4091328450,38000,38000,38050,38000,159
20230926,140300,4085286400,38150,38000,38150,38000,9
20230926,140200,4084944250,38150,38050,38200,37900,3935
20230926,140100,3935415650,38050,38100,38200,38050,336
20230926,140000,3922595900,38100,38200,38200,38100,180
20230926,135900,3915732300,38200,38150,38200,38150,9
20230926,135800,3915388900,38200,38150,38200,38150,93
20230926,135700,3911840850,38100,38050,38100,38050,91
20230926,135600,3908374000,38050,38050,38050,38000,3278
20230926,135500,3783666600,38050,38100,38100,38050,256
20230926,135400,3773916400,38200,38150,38200,38050,921
20230926,135300,3738828750,38100,38250,38250,38100,411
20230926,135200,3723151400,38100,38150,38250,38100,333
20230926,135100,3710460700,38100,38100,38100,38100,26
20230926,135000,3709470100,38100,38100,38100,38100,105
20230926,134900,3705469600,38100,38100,38250,38100,587
20230926,134800,3683051350,38100,38100,38100,38100,198
20230926,134700,3675507550,38100,38100,38150,38100,523
20230926,134600,3655573300,38100,38100,38100,38100,66
20230926,134500,3653058700,38100,38050,38100,38050,2957
20230926,134400,3540400550,38050,38100,38100,38050,3307
20230926,134300,3414415800,38100,38150,38150,38100,1189
20230926,134200,3369079550,38150,38250,38250,38150,555
20230926,134100,3347884500,38200,38200,38200,38150,481
20230926,134000,3329527050,38150,38200,38200,38150,155
20230926,133900,3323613300,38150,38200,38200,38150,924
20230926,133800,3288351900,38250,38250,38250,38250,1
20230926,133700,3288313650,38200,38200,38250,38200,823
20230926,133600,3256868550,38200,38200,38200,38200,57
20230926,133500,3254691150,38250,38200,38250,38200,17
20230926,133400,3254041500,38200,38250,38250,38200,339
20230926,133300,3241091200,38200,38200,38200,38200,215
20230926,133200,3232878200,38200,38250,38250,38200,157
20230926,133100,3226880700,38250,38250,38250,38250,12
20230926,133000,3226421700,38250,38250,38250,38200,156
20230926,132900,3220460850,38200,38200,38200,38200,0
20230926,132800,3220460850,38200,38250,38300,38200,204
20230926,132700,3212655500,38250,38200,38250,38200,33
20230926,132600,3211393850,38200,38250,38250,38200,26
20230926,132500,3210399400,38200,38250,38250,38200,34
20230926,132400,3209098950,38250,38200,38250,38200,641
20230926,132300,3184588950,38200,38250,38250,38200,215
20230926,132200,3176365350,38250,38250,38250,38250,1
20230926,132100,3176327100,38250,38250,38300,38200,757
20230926,132000,3147400050,38250,38200,38250,38200,155
20230926,131900,3141472300,38250,38250,38250,38250,1
20230926,131800,3141434050,38250,38250,38300,38200,412
20230926,131700,3125674950,38250,38250,38250,38250,300
20230926,131600,3114199950,38300,38250,38300,38250,52
20230926,131500,3112210850,38300,38250,38300,38250,1152
20230926,131400,3068146600,38300,38300,38300,38300,425
20230926,131300,3051869100,38300,38350,38350,38300,506
20230926,131200,3032488950,38250,38300,38300,38250,957
20230926,131100,2995848050,38300,38350,38450,38300,317
20230926,131000,2983704800,38350,38400,38400,38350,717
20230926,130900,2956207450,38400,38400,38400,38400,9
20230926,130800,2955861850,38350,38400,38450,38350,130
20230926,130700,2950872250,38400,38450,38450,38400,23
20230926,130600,2949988600,38450,38500,38500,38450,286
20230926,130500,2938984250,38500,38500,38500,38500,164
20230926,130400,2932670250,38500,38500,38600,38500,69
20230926,130300,2930013650,38500,38500,38500,38500,0
20230926,130200,2930013650,38500,38500,38500,38500,0
20230926,130100,2930013650,38500,38550,38550,38500,101
20230926,130000,2926125100,38550,38500,38550,38500,54
20230926,125900,2924044400,38500,38500,38500,38500,187
20230926,125800,2916844900,38550,38500,38550,38500,2
20230926,125700,2916767850,38500,38550,38550,38500,141
20230926,125600,2911334200,38550,38550,38550,38550,45
20230926,125500,2909599450,38550,38600,38600,38550,301
20230926,125400,2897983650,38600,38600,38600,38600,0
20230926,125300,2897983650,38600,38600,38600,38550,286
20230926,125200,2886944450,38600,38550,38600,38550,250
20230926,125100,2877304950,38550,38600,38600,38550,170
20230926,125000,2870746450,38600,38550,38600,38550,15
20230926,124900,2870167700,38550,38550,38550,38550,50
20230926,124800,2868240200,38550,38600,38600,38550,453
20230926,124700,2850777000,38550,38550,38600,38550,9
20230926,124600,2850430000,38550,38600,38600,38550,61
20230926,124500,2848077950,38600,38600,38600,38600,1
20230926,124400,2848039350,38550,38550,38550,38550,33
20230926,124300,2846767200,38600,38650,38650,38600,227
20230926,124200,2838004000,38650,38600,38650,38600,19
20230926,124100,2837270550,38650,38650,38650,38650,30
20230926,124000,2836111050,38650,38650,38650,38650,9
20230926,123900,2835763200,38650,38600,38650,38550,668
20230926,123800,2810005300,38600,38600,38600,38600,199
20230926,123700,2802323900,38550,38600,38600,38550,941
20230926,123600,2766011100,38600,38600,38600,38600,100
20230926,123500,2762151100,38650,38650,38650,38650,1
20230926,123400,2762112450,38600,38650,38650,38600,69
20230926,123300,2759448100,38650,38600,38650,38600,214
20230926,123200,2751187650,38600,38600,38650,38600,58
20230926,123100,2748948800,38600,38600,38650,38600,106
20230926,123000,2744852050,38600,38650,38650,38600,358
20230926,122900,2731018250,38700,38700,38700,38700,535
20230926,122800,2710313750,38700,38650,38700,38650,39
20230926,122700,2708805450,38700,38700,38700,38700,1
20230926,122600,2708766750,38650,38650,38650,38650,10
20230926,122500,2708380250,38650,38650,38700,38650,100
20230926,122400,2704515150,38700,38650,38700,38650,48
20230926,122300,2702659450,38650,38650,38700,38650,529
20230926,122200,2682213500,38650,38700,38700,38600,200
20230926,122100,2674485250,38650,38650,38650,38650,189
20230926,122000,2667180400,38600,38650,38700,38600,2105
20230926,121900,2585724200,38600,38600,38600,38550,73
20230926,121800,2582907400,38600,38600,38600,38600,0
20230926,121700,2582907400,38600,38600,38600,38550,110
20230926,121600,2578661950,38550,38550,38550,38550,0
20230926,121500,2578661950,38550,38550,38550,38550,0
20230926,121400,2578661950,38550,38550,38550,38550,1
20230926,121300,2578623400,38550,38600,38600,38550,85
20230926,121200,2575343550,38700,38600,38700,38600,47
20230926,121100,2573529150,38650,38700,38700,38650,95
20230926,121000,2569857200,38700,38700,38700,38700,202
20230926,120900,2562039800,38600,38600,38600,38600,211
20230926,120800,2553895200,38600,38650,38650,38600,57
20230926,120700,2551692400,38700,38650,38700,38600,365
20230926,120600,2537585200,38650,38550,38650,38550,397
20230926,120500,2522270400,38500,38550,38550,38500,207
20230926,120400,2514299900,38550,38450,38550,38450,155
20230926,120300,2508336900,38450,38500,38500,38450,233
20230926,120200,2499366450,38450,38400,38450,38400,82
20230926,120100,2496213650,38450,38400,38450,38350,110
20230926,120000,2491985900,38450,38400,38500,38350,444
20230926,115900,2474922450,38400,38400,38400,38400,238
20230926,115800,2465783250,38450,38500,38500,38450,48
20230926,115700,2463937400,38500,38500,38500,38450,16
20230926,115600,2463321850,38500,38500,38500,38500,0
20230926,115500,2463321850,38500,38400,38500,38400,172
20230926,115400,2456716400,38400,38450,38500,38400,136
20230926,115300,2451487450,38450,38450,38450,38450,206
20230926,115200,2443566750,38450,38450,38450,38450,214
20230926,115100,2435338450,38400,38400,38400,38400,38
20230926,115000,2433879250,38400,38400,38400,38400,101
20230926,114900,2430000850,38400,38400,38450,38400,84
20230926,114800,2426775200,38400,38400,38400,38400,128
20230926,114700,2421860000,38450,38450,38450,38450,137
20230926,114600,2416592350,38500,38450,38500,38450,86
20230926,114500,2413283850,38500,38500,38500,38450,41
20230926,114400,2411707250,38450,38500,38500,38450,28
20230926,114300,2410630550,38500,38500,38500,38500,16
20230926,114200,2410014550,38500,38400,38500,38350,814
20230926,114100,2378726500,38350,38400,38400,38350,183
20230926,114000,2371699900,38400,38400,38400,38400,51
20230926,113900,2369741500,38400,38450,38450,38400,87
20230926,113800,2366399350,38400,38400,38450,38400,283
20230926,113700,2355530600,38400,38450,38450,38400,134
20230926,113600,2350381900,38450,38450,38450,38450,62
20230926,113500,2347998000,38450,38500,38500,38450,367
20230926,113400,2333868550,38550,38550,38550,38550,11
20230926,113300,2333444500,38550,38500,38550,38500,11
20230926,113200,2333020750,38550,38550,38550,38550,29
20230926,113100,2331902800,38500,38550,38550,38450,692
20230926,113000,2305257700,38550,38500,38550,38500,122
20230926,112900,2300559600,38550,38550,38550,38500,25
20230926,112800,2299596550,38550,38550,38550,38500,129
20230926,112700,2294628500,38550,38550,38550,38500,19
20230926,112600,2293896800,38500,38500,38550,38500,81
20230926,112500,2290776150,38550,38550,38550,38550,24
20230926,112400,2289850950,38550,38550,38550,38550,0
20230926,112300,2289850950,38550,38500,38550,38500,13
20230926,112200,2289350200,38550,38550,38550,38550,5
20230926,112100,2289157450,38550,38550,38550,38550,23
20230926,112000,2288270800,38550,38550,38550,38550,0
20230926,111900,2288270800,38550,38500,38550,38500,44
20230926,111800,2286575400,38500,38500,38500,38500,5
20230926,111700,2286382900,38550,38550,38550,38550,145
20230926,111600,2280793150,38550,38600,38600,38550,53
20230926,111500,2278749950,38600,38550,38600,38550,206
20230926,111400,2270808600,38550,38550,38550,38550,0
20230926,111300,2270808600,38550,38550,38600,38550,168
20230926,111200,2264332150,38550,38600,38600,38550,65
20230926,111100,2261826150,38600,38600,38600,38600,1
20230926,111000,2261787550,38550,38550,38550,38550,13
20230926,110900,2261286400,38550,38550,38550,38550,58
20230926,110800,2259050500,38550,38550,38550,38550,125
20230926,110700,2254231750,38550,38550,38550,38550,209
20230926,110600,2246174800,38550,38550,38550,38550,45
20230926,110500,2244440050,38600,38600,38600,38600,47
20230926,110400,2242625850,38600,38600,38600,38600,24
20230926,110300,2241699450,38600,38600,38650,38600,238
20230926,110200,2232507650,38550,38600,38600,38550,20
20230926,110100,2231736100,38650,38550,38650,38550,319
20230926,110000,2219422950,38550,38450,38550,38450,393
20230926,105900,2204277150,38500,38500,38500,38450,153
20230926,105800,2198387000,38500,38500,38550,38500,303
20230926,105700,2186714600,38450,38450,38450,38450,73
20230926,105600,2183907750,38450,38450,38450,38350,274
20230926,105500,2173377700,38450,38350,38450,38350,398
20230926,105400,2158088050,38350,38350,38350,38350,37
20230926,105300,2156669100,38350,38400,38450,38350,320
20230926,105200,2144386650,38400,38350,38400,38350,24
20230926,105100,2143466200,38350,38400,38400,38350,162
20230926,105000,2137245650,38400,38350,38400,38350,65
20230926,104900,2134752750,38350,38450,38450,38350,7
20230926,104800,2134484000,38350,38450,38450,38350,115
20230926,104700,2130071500,38550,38350,38550,38250,533
20230926,104600,2109621050,38350,38250,38350,38250,597
20230926,104500,2086773000,38250,38300,38350,38250,811
20230926,104400,2055720750,38350,38400,38400,38350,641
20230926,104300,2031129600,38550,38400,38550,38400,189
20230926,104200,2023851900,38400,38550,38550,38400,2249
20230926,104100,1937352700,38550,38600,38600,38550,15
20230926,104000,1936773850,38550,38600,38600,38550,521
20230926,103900,1916664300,38600,38650,38650,38600,144
20230926,103800,1911105750,38600,38700,38700,38600,241
20230926,103700,1901794050,38600,38700,38700,38600,542
20230926,103600,1880821000,38750,38750,38750,38750,121
20230926,103500,1876132250,38750,38650,38750,38650,55
20230926,103400,1874001200,38650,38650,38650,38650,56
20230926,103300,1871836800,38650,38650,38650,38650,32
20230926,103200,1870600000,38650,38650,38650,38650,88
20230926,103100,1867198800,38600,38650,38650,38600,89
20230926,103000,1863762300,38650,38700,38700,38650,46
20230926,102900,1861983350,38700,38700,38700,38700,9
20230926,102800,1861635050,38650,38700,38700,38650,156
20230926,102700,1855599550,38750,38750,38750,38750,1
20230926,102600,1855560800,38700,38700,38700,38700,0
20230926,102500,1855560800,38700,38700,38700,38700,62
20230926,102400,1853161400,38700,38600,38700,38600,51
20230926,102300,1851189700,38700,38700,38750,38700,97
20230926,102200,1847435550,38700,38700,38700,38650,248
20230926,102100,1837845000,38650,38650,38650,38600,61
20230926,102000,1835488250,38750,38750,38750,38650,1193
20230926,101900,1789344950,38800,38750,38800,38750,465
20230926,101800,1771321200,38800,38800,38800,38800,10
20230926,101700,1770933200,38800,38750,38800,38750,17
20230926,101600,1770273800,38800,38750,38800,38750,199
20230926,101500,1762554950,38800,38800,38800,38800,49
20230926,101400,1760653750,38800,38800,38800,38800,59
20230926,101300,1758364550,38800,38750,38800,38750,92
20230926,101200,1754797550,38750,38750,38800,38750,144
20230926,101100,1749212800,38800,38800,38800,38800,1
20230926,101000,1749174000,38800,38850,38850,38650,163
20230926,100900,1742855100,38850,38800,38850,38800,65
20230926,100800,1740331100,38800,38900,38900,38800,270
20230926,100700,1729844100,38850,38850,38900,38850,1016
20230926,100600,1690344350,38850,38750,38850,38750,239
20230926,100500,1681072000,38650,38750,38750,38650,93
20230926,100400,1677473250,38750,38550,38750,38500,1245
20230926,100300,1629424100,38550,38550,38550,38550,47
20230926,100200,1627612250,38550,38600,38600,38550,314
20230926,100100,1615500500,38600,38550,38600,38550,216
20230926,100000,1607173650,38550,38550,38550,38550,204
20230926,095900,1599309450,38550,38550,38550,38550,19
20230926,095800,1598577000,38550,38500,38550,38500,322
20230926,095700,1586168750,38550,38500,38550,38500,18
20230926,095600,1585475700,38500,38650,38650,38500,86
20230926,095500,1582158100,38550,38650,38650,38550,321
20230926,095400,1569768950,38650,38600,38650,38500,405
20230926,095300,1554140750,38500,38550,38700,38500,3025
20230926,095200,1437646000,38550,38600,38600,38550,2196
20230926,095100,1352967450,38650,38650,38650,38600,20
20230926,095000,1352194600,38600,38650,38700,38600,430
20230926,094900,1335568300,38650,38650,38650,38600,424
20230926,094800,1319180800,38600,38650,38650,38600,361
20230926,094700,1305232400,38600,38600,38600,38600,263
20230926,094600,1295080600,38600,38600,38600,38600,502
20230926,094500,1275703400,38650,38650,38650,38650,16
20230926,094400,1275085000,38600,38600,38600,38600,1
20230926,094300,1275046400,38550,38600,38600,38550,151
20230926,094200,1269224900,38550,38550,38700,38550,343
20230926,094100,1255984550,38550,38650,38650,38550,1593
20230926,094000,1194494000,38650,38650,38650,38600,111
20230926,093900,1190207350,38600,38700,38700,38600,318
20230926,093800,1177916350,38700,38650,38700,38650,84
20230926,093700,1174667600,38650,38700,38700,38650,747
20230926,093600,1145787300,38700,38650,38900,38650,48
20230926,093500,1143929550,38900,38600,38950,38600,1110
20230926,093400,1100869150,38650,38650,38650,38600,233
20230926,093300,1091865600,38600,38650,38800,38600,824
20230926,093200,1060017600,38800,38750,38800,38650,831
20230926,093100,1027872700,38750,38750,38800,38700,285
20230926,093000,1016840700,38750,38750,38800,38700,388
20230926,092900,1001805550,38750,38950,39000,38750,854
20230926,092800,968625800,38950,38950,38950,38950,3
20230926,092700,968508950,39000,38900,39000,38900,697
20230926,092600,941350700,38700,39000,39000,38700,613
20230926,092500,917612300,39000,39050,39050,38700,1324
20230926,092400,866282400,39050,39000,39100,38750,281
20230926,092300,855321850,39000,39050,39050,38900,744
20230926,092200,826319750,39000,39100,39100,39000,665
20230926,092100,800338250,39100,39000,39150,39000,330
20230926,092000,787454300,39100,39150,39150,39100,196
20230926,091900,779785550,39200,39100,39200,39100,969
20230926,091800,741875350,39050,39100,39100,39000,1102
20230926,091700,698849950,39150,39050,39200,39050,1738
20230926,091600,630883050,39100,39050,39100,39050,344
20230926,091500,617443700,39050,38850,39050,38850,753
20230926,091400,588104400,38850,38800,38850,38800,378
20230926,091300,573421600,38650,38700,38750,38650,898
20230926,091200,538666050,38700,38700,38750,38700,561
20230926,091100,516952050,38750,38650,38750,38550,269
20230926,091000,506550850,38600,38650,38650,38550,731
20230926,090900,478331000,38650,38750,38750,38600,877
20230926,090800,444393650,38750,38800,38850,38750,18
20230926,090700,443695350,38800,38950,38950,38800,986
20230926,090600,405409100,38950,38850,39050,38800,710
20230926,090500,377814000,38850,38950,38950,38800,594
20230926,090400,354747300,38850,39000,39050,38850,405
20230926,090300,338973250,39050,39200,39200,38950,469
20230926,090200,320675650,39150,39100,39300,39100,2463
20230926,090100,224114900,39100,38900,39150,38800,1453
20230926,090000,167417500,38900,38600,38900,38600,4306