KissMeData/034120/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190800,1931820300,26300,26300,26300,26300,1654
20230908,190700,1931820300,26300,26300,26300,26300,0
20230908,190600,1931820300,26300,26300,26300,26300,0
20230908,190500,1931820300,26300,26300,26300,26300,0
20230908,190400,1931820300,26300,26300,26300,26300,0
20230908,190300,1931820300,26300,26300,26300,26300,0
20230908,190200,1931820300,26300,26300,26300,26300,0
20230908,190100,1931820300,26300,26300,26300,26300,0
20230908,190000,1931820300,26300,26300,26300,26300,0
20230908,185900,1931820300,26300,26300,26300,26300,0
20230908,185800,1931820300,26300,26300,26300,26300,0
20230908,185700,1931820300,26300,26300,26300,26300,0
20230908,185600,1931820300,26300,26300,26300,26300,0
20230908,185500,1931820300,26300,26300,26300,26300,0
20230908,185400,1931820300,26300,26300,26300,26300,0
20230908,185300,1931820300,26300,26300,26300,26300,0
20230908,185200,1931820300,26300,26300,26300,26300,0
20230908,185100,1931820300,26300,26300,26300,26300,0
20230908,185000,1931820300,26300,26300,26300,26300,0
20230908,184900,1931820300,26300,26300,26300,26300,0
20230908,184800,1931820300,26300,26300,26300,26300,0
20230908,184700,1931820300,26300,26300,26300,26300,0
20230908,184600,1931820300,26300,26300,26300,26300,0
20230908,184500,1931820300,26300,26300,26300,26300,0
20230908,184400,1931820300,26300,26300,26300,26300,0
20230908,184300,1931820300,26300,26300,26300,26300,0
20230908,184200,1931820300,26300,26300,26300,26300,0
20230908,184100,1931820300,26300,26300,26300,26300,0
20230908,184000,1931820300,26300,26300,26300,26300,0
20230908,183900,1931820300,26300,26300,26300,26300,0
20230908,183800,1931820300,26300,26300,26300,26300,1654
20230908,183700,1931820300,26300,26300,26300,26300,0
20230908,183600,1931820300,26300,26300,26300,26300,0
20230908,183500,1931820300,26300,26300,26300,26300,0
20230908,183400,1931820300,26300,26300,26300,26300,0
20230908,183300,1931820300,26300,26300,26300,26300,0
20230908,183200,1931820300,26300,26300,26300,26300,0
20230908,183100,1931820300,26300,26300,26300,26300,0
20230908,183000,1931820300,26300,26300,26300,26300,0
20230908,182900,1931820300,26300,26300,26300,26300,0
20230908,182800,1931820300,26300,26300,26300,26300,0
20230908,182700,1931820300,26300,26300,26300,26300,0
20230908,182600,1931820300,26300,26300,26300,26300,0
20230908,182500,1931820300,26300,26300,26300,26300,0
20230908,182400,1931820300,26300,26300,26300,26300,0
20230908,182300,1931820300,26300,26300,26300,26300,0
20230908,182200,1931820300,26300,26300,26300,26300,0
20230908,182100,1931820300,26300,26300,26300,26300,0
20230908,182000,1931820300,26300,26300,26300,26300,0
20230908,181900,1931820300,26300,26300,26300,26300,0
20230908,181800,1931820300,26300,26300,26300,26300,0
20230908,181700,1931820300,26300,26300,26300,26300,0
20230908,181600,1931820300,26300,26300,26300,26300,0
20230908,181500,1931820300,26300,26300,26300,26300,0
20230908,181400,1931820300,26300,26300,26300,26300,0
20230908,181300,1931820300,26300,26300,26300,26300,0
20230908,181200,1931820300,26300,26300,26300,26300,0
20230908,181100,1931820300,26300,26300,26300,26300,0
20230908,181000,1931820300,26300,26300,26300,26300,0
20230908,180900,1931820300,26300,26300,26300,26300,0
20230908,180800,1931820300,26300,26300,26300,26300,1654
20230908,180700,1931820300,26300,26300,26300,26300,0
20230908,180600,1931820300,26300,26300,26300,26300,0
20230908,180500,1931820300,26300,26300,26300,26300,0
20230908,180400,1931820300,26300,26300,26300,26300,0
20230908,180300,1931820300,26300,26300,26300,26300,0
20230908,180200,1931820300,26300,26300,26300,26300,0
20230908,180100,1931820300,26300,26300,26300,26300,0
20230908,180000,1931820300,26300,26300,26300,26300,0
20230908,175900,1931820300,26300,26300,26300,26300,0
20230908,175800,1931820300,26300,26300,26300,26300,0
20230908,175700,1931820300,26300,26300,26300,26300,0
20230908,175600,1931820300,26300,26300,26300,26300,0
20230908,175500,1931820300,26300,26300,26300,26300,0
20230908,175400,1931820300,26300,26300,26300,26300,0
20230908,175300,1931820300,26300,26300,26300,26300,0
20230908,175200,1931820300,26300,26300,26300,26300,0
20230908,175100,1931820300,26300,26300,26300,26300,0
20230908,175000,1931820300,26300,26300,26300,26300,0
20230908,174900,1931820300,26300,26300,26300,26300,0
20230908,174800,1931820300,26300,26300,26300,26300,0
20230908,174700,1931820300,26300,26300,26300,26300,0
20230908,174600,1931820300,26300,26300,26300,26300,0
20230908,174500,1931820300,26300,26300,26300,26300,0
20230908,174400,1931820300,26300,26300,26300,26300,0
20230908,174300,1931820300,26300,26300,26300,26300,0
20230908,174200,1931820300,26300,26300,26300,26300,0
20230908,174100,1931820300,26300,26300,26300,26300,0
20230908,174000,1931820300,26300,26300,26300,26300,0
20230908,173900,1931820300,26300,26300,26300,26300,0
20230908,173800,1931820300,26300,26300,26300,26300,1654
20230908,173700,1931820300,26300,26300,26300,26300,0
20230908,173600,1931820300,26300,26300,26300,26300,0
20230908,173500,1931820300,26300,26300,26300,26300,0
20230908,173400,1931820300,26300,26300,26300,26300,0
20230908,173300,1931820300,26300,26300,26300,26300,0
20230908,173200,1931820300,26300,26300,26300,26300,0
20230908,173100,1931820300,26300,26300,26300,26300,0
20230908,173000,1931820300,26300,26300,26300,26300,0
20230908,172900,1931820300,26300,26300,26300,26300,0
20230908,172800,1931820300,26300,26300,26300,26300,0
20230908,172700,1931820300,26300,26300,26300,26300,0
20230908,172600,1931820300,26300,26300,26300,26300,0
20230908,172500,1931820300,26300,26300,26300,26300,0
20230908,172400,1931820300,26300,26300,26300,26300,0
20230908,172300,1931820300,26300,26300,26300,26300,0
20230908,172200,1931820300,26300,26300,26300,26300,0
20230908,172100,1931820300,26300,26300,26300,26300,0
20230908,172000,1931820300,26300,26300,26300,26300,0
20230908,171900,1931820300,26300,26300,26300,26300,0
20230908,171800,1931820300,26300,26300,26300,26300,0
20230908,171700,1931820300,26300,26300,26300,26300,0
20230908,171600,1931820300,26300,26300,26300,26300,0
20230908,171500,1931820300,26300,26300,26300,26300,0
20230908,171400,1931820300,26300,26300,26300,26300,0
20230908,171300,1931820300,26300,26300,26300,26300,0
20230908,171200,1931820300,26300,26300,26300,26300,0
20230908,171100,1931820300,26300,26300,26300,26300,0
20230908,171000,1931820300,26300,26300,26300,26300,0
20230908,170900,1931820300,26300,26300,26300,26300,0
20230908,170800,1931820300,26300,26300,26300,26300,1654
20230908,170700,1931820300,26300,26300,26300,26300,0
20230908,170600,1931820300,26300,26300,26300,26300,0
20230908,170500,1931820300,26300,26300,26300,26300,0
20230908,170400,1931820300,26300,26300,26300,26300,0
20230908,170300,1931820300,26300,26300,26300,26300,0
20230908,170200,1931820300,26300,26300,26300,26300,0
20230908,170100,1931820300,26300,26300,26300,26300,0
20230908,170000,1931820300,26300,26300,26300,26300,0
20230908,165900,1931820300,26300,26300,26300,26300,0
20230908,165800,1931820300,26300,26300,26300,26300,0
20230908,165700,1931820300,26300,26300,26300,26300,0
20230908,165600,1931820300,26300,26300,26300,26300,0
20230908,165500,1931820300,26300,26300,26300,26300,0
20230908,165400,1931820300,26300,26300,26300,26300,0
20230908,165300,1931820300,26300,26300,26300,26300,0
20230908,165200,1931820300,26300,26300,26300,26300,0
20230908,165100,1931820300,26300,26300,26300,26300,0
20230908,165000,1931820300,26300,26300,26300,26300,0
20230908,164900,1931820300,26300,26300,26300,26300,0
20230908,164800,1931820300,26300,26300,26300,26300,0
20230908,164700,1931820300,26300,26300,26300,26300,0
20230908,164600,1931820300,26300,26300,26300,26300,0
20230908,164500,1931820300,26300,26300,26300,26300,0
20230908,164400,1931820300,26300,26300,26300,26300,0
20230908,164300,1931820300,26300,26300,26300,26300,0
20230908,164200,1931820300,26300,26300,26300,26300,0
20230908,164100,1931820300,26300,26300,26300,26300,0
20230908,164000,1931820300,26300,26300,26300,26300,0
20230908,163900,1931820300,26300,26300,26300,26300,0
20230908,163800,1931820300,26300,26300,26300,26300,1654
20230908,163700,1931820300,26300,26300,26300,26300,0
20230908,163600,1931820300,26300,26300,26300,26300,0
20230908,163500,1931820300,26300,26300,26300,26300,0
20230908,163400,1931820300,26300,26300,26300,26300,0
20230908,163300,1931820300,26300,26300,26300,26300,0
20230908,163200,1931820300,26300,26300,26300,26300,0
20230908,163100,1931820300,26300,26300,26300,26300,0
20230908,163000,1931820300,26300,26300,26300,26300,0
20230908,162900,1931820300,26300,26300,26300,26300,0
20230908,162800,1931820300,26300,26300,26300,26300,0
20230908,162700,1931820300,26300,26300,26300,26300,0
20230908,162600,1931820300,26300,26300,26300,26300,0
20230908,162500,1931820300,26300,26300,26300,26300,0
20230908,162400,1931820300,26300,26300,26300,26300,0
20230908,162300,1931820300,26300,26300,26300,26300,0
20230908,162200,1931820300,26300,26300,26300,26300,0
20230908,162100,1931820300,26300,26300,26300,26300,0
20230908,162000,1931820300,26300,26300,26300,26300,0
20230908,161900,1931820300,26300,26300,26300,26300,0
20230908,161800,1931820300,26300,26300,26300,26300,0
20230908,161700,1931820300,26300,26300,26300,26300,0
20230908,161600,1931820300,26300,26300,26300,26300,0
20230908,161500,1931820300,26300,26300,26300,26300,0
20230908,161400,1931820300,26300,26300,26300,26300,0
20230908,161300,1931820300,26300,26300,26300,26300,0
20230908,161200,1931820300,26300,26300,26300,26300,0
20230908,161100,1931820300,26300,26300,26300,26300,0
20230908,161000,1931820300,26300,26300,26300,26300,0
20230908,160900,1931820300,26300,26300,26300,26300,0
20230908,160800,1931820300,26300,26300,26300,26300,1654
20230908,160700,1931820300,26300,26300,26300,26300,0
20230908,160600,1931820300,26300,26300,26300,26300,0
20230908,160500,1931820300,26300,26300,26300,26300,0
20230908,160400,1931820300,26300,26300,26300,26300,0
20230908,160300,1931820300,26300,26300,26300,26300,0
20230908,160200,1931820300,26300,26300,26300,26300,0
20230908,160100,1931820300,26300,26300,26300,26300,0
20230908,160000,1931820300,26300,26300,26300,26300,0
20230908,155900,1931820300,26300,26300,26300,26300,0
20230908,155800,1931820300,26300,26300,26300,26300,0
20230908,155700,1931820300,26300,26300,26300,26300,0
20230908,155600,1931820300,26300,26300,26300,26300,0
20230908,155500,1931820300,26300,26300,26300,26300,0
20230908,155400,1931820300,26300,26300,26300,26300,0
20230908,155300,1931820300,26300,26300,26300,26300,0
20230908,155200,1931820300,26300,26300,26300,26300,0
20230908,155100,1931820300,26300,26300,26300,26300,0
20230908,155000,1931820300,26300,26300,26300,26300,0
20230908,154900,1931820300,26300,26300,26300,26300,0
20230908,154800,1931820300,26300,26300,26300,26300,0
20230908,154700,1931820300,26300,26300,26300,26300,0
20230908,154600,1931820300,26300,26300,26300,26300,0
20230908,154500,1931820300,26300,26300,26300,26300,0
20230908,154400,1931820300,26300,26300,26300,26300,0
20230908,154300,1931820300,26300,26300,26300,26300,0
20230908,154200,1931820300,26300,26300,26300,26300,0
20230908,154100,1931820300,26300,26300,26300,26300,0
20230908,154000,1931820300,26300,26300,26300,26300,0
20230908,153900,1931820300,26300,26300,26300,26300,0
20230908,153800,1931820300,26300,26300,26300,26300,1654
20230908,153700,1931820300,26300,26300,26300,26300,0
20230908,153600,1931820300,26300,26300,26300,26300,0
20230908,153500,1931820300,26300,26300,26300,26300,0
20230908,153400,1931820300,26300,26300,26300,26300,0
20230908,153300,1931820300,26300,26300,26300,26300,0
20230908,153200,1931820300,26300,26300,26300,26300,0
20230908,153100,1931820300,26300,26300,26300,26300,0
20230908,153000,1931820300,26300,26300,26300,26300,1654
20230908,152900,1888320100,26300,26300,26300,26300,0
20230908,152800,1888320100,26300,26300,26300,26300,0
20230908,152700,1888320100,26300,26300,26300,26300,0
20230908,152600,1888320100,26300,26300,26300,26300,0
20230908,152500,1888320100,26300,26300,26300,26300,0
20230908,152400,1888320100,26300,26300,26300,26300,0
20230908,152300,1888320100,26300,26300,26300,26300,0
20230908,152200,1888320100,26300,26300,26300,26300,0
20230908,152100,1888320100,26300,26300,26300,26300,0
20230908,152000,1888320100,26300,26300,26300,26300,0
20230908,151900,1888320100,26300,26300,26300,26300,108
20230908,151800,1885479700,26300,26300,26300,26250,199
20230908,151700,1880253550,26250,26300,26300,26250,244
20230908,151600,1873837150,26250,26250,26300,26200,133
20230908,151500,1870347900,26250,26250,26250,26200,88
20230908,151400,1868038000,26200,26250,26250,26200,38
20230908,151300,1867040650,26200,26250,26250,26200,126
20230908,151200,1863734750,26250,26200,26250,26200,32
20230908,151100,1862896200,26200,26200,26200,26150,27
20230908,151000,1862188850,26200,26200,26200,26150,31
20230908,150900,1861376750,26200,26150,26200,26100,315
20230908,150800,1853152300,26150,26100,26150,26100,374
20230908,150700,1843388200,26150,26150,26150,26100,93
20230908,150600,1840959400,26100,26150,26150,26100,405
20230908,150500,1830388550,26100,26150,26150,26100,231
20230908,150400,1824349300,26150,26150,26350,26100,520
20230908,150300,1810725650,26150,26200,26200,26150,336
20230908,150200,1801938800,26150,26150,26300,26100,332
20230908,150100,1793257600,26300,26200,26300,26050,4238
20230908,150000,1682424450,26250,26200,26250,26200,447
20230908,145900,1670713000,26300,26200,26300,26200,502
20230908,145800,1657550100,26200,26300,26300,26200,420
20230908,145700,1646532000,26250,26250,26300,26200,464
20230908,145600,1634353050,26200,26250,26300,26200,483
20230908,145500,1621681950,26300,26300,26300,26250,202
20230908,145400,1616377850,26300,26200,26300,26200,700
20230908,145300,1598002750,26250,26250,26250,26200,269
20230908,145200,1590949550,26250,26250,26300,26250,445
20230908,145100,1579267950,26200,26200,26250,26200,507
20230908,145000,1565981600,26250,26200,26250,26200,528
20230908,144900,1552144900,26250,26250,26250,26200,182
20230908,144800,1547376000,26200,26200,26250,26200,586
20230908,144700,1532019350,26250,26200,26250,26200,585
20230908,144600,1516677000,26200,26200,26250,26200,256
20230908,144500,1509967600,26250,26250,26250,26200,458
20230908,144400,1497958750,26300,26250,26300,26200,291
20230908,144300,1490320700,26300,26250,26300,26250,30
20230908,144200,1489533150,26250,26250,26300,26250,283
20230908,144100,1482104100,26250,26250,26300,26250,556
20230908,144000,1467496400,26250,26250,26300,26250,330
20230908,143900,1458833550,26250,26300,26300,26250,371
20230908,143800,1449091500,26250,26250,26300,26250,80
20230908,143700,1446988800,26250,26300,26300,26250,368
20230908,143600,1437324950,26250,26300,26300,26250,52
20230908,143500,1435958350,26250,26300,26350,26250,370
20230908,143400,1426223050,26300,26350,26350,26250,303
20230908,143300,1418253900,26300,26300,26300,26250,301
20230908,143200,1410337950,26300,26250,26300,26250,388
20230908,143100,1400135500,26250,26250,26300,26250,337
20230908,143000,1391288900,26250,26250,26300,26250,288
20230908,142900,1383728500,26300,26250,26300,26250,321
20230908,142800,1375301300,26250,26350,26350,26250,288
20230908,142700,1367728450,26350,26300,26350,26300,317
20230908,142600,1359390500,26300,26300,26350,26300,375
20230908,142500,1349527600,26300,26350,26350,26300,334
20230908,142400,1340742550,26350,26350,26350,26300,332
20230908,142300,1332010550,26300,26350,26350,26300,379
20230908,142200,1322040300,26350,26350,26350,26300,110
20230908,142100,1319141950,26300,26300,26350,26300,600
20230908,142000,1303346950,26300,26350,26350,26300,63
20230908,141900,1301688400,26350,26350,26350,26350,365
20230908,141800,1292070650,26400,26350,26400,26350,313
20230908,141700,1283822500,26400,26350,26400,26350,298
20230908,141600,1275969850,26350,26350,26400,26350,330
20230908,141500,1267274000,26350,26400,26400,26350,326
20230908,141400,1258682400,26350,26400,26400,26350,57
20230908,141300,1257180100,26400,26350,26400,26350,293
20230908,141200,1249459150,26400,26350,26450,26350,538
20230908,141100,1235257200,26350,26350,26350,26300,302
20230908,141000,1227313450,26350,26350,26350,26300,404
20230908,140900,1216682700,26350,26350,26350,26350,324
20230908,140800,1208145300,26400,26400,26400,26350,1311
20230908,140700,1173600000,26350,26350,26400,26350,352
20230908,140600,1164324500,26350,26350,26400,26350,308
20230908,140500,1156208350,26350,26350,26400,26350,302
20230908,140400,1148250250,26400,26400,26400,26400,375
20230908,140300,1138350250,26450,26400,26450,26400,314
20230908,140200,1130060350,26450,26400,26450,26400,188
20230908,140100,1125089300,26400,26400,26450,26400,317
20230908,140000,1116720150,26400,26400,26450,26400,348
20230908,135900,1107532650,26400,26400,26450,26400,390
20230908,135800,1097235650,26450,26400,26450,26400,302
20230908,135700,1089261450,26400,26400,26450,26400,55
20230908,135600,1087809150,26400,26400,26450,26400,47
20230908,135500,1086568000,26400,26400,26450,26400,32
20230908,135400,1085722850,26400,26400,26400,26400,58
20230908,135300,1084191650,26450,26400,26450,26400,67
20230908,135200,1082422500,26400,26450,26450,26400,39
20230908,135100,1081392500,26400,26400,26450,26400,51
20230908,135000,1080045750,26400,26450,26450,26400,158
20230908,134900,1075874200,26400,26400,26400,26400,47
20230908,134800,1074633400,26450,26400,26450,26400,102
20230908,134700,1071940200,26450,26400,26450,26400,23
20230908,134600,1071332700,26400,26400,26450,26400,50
20230908,134500,1070012300,26400,26450,26450,26400,37
20230908,134400,1069035100,26450,26400,26450,26400,19
20230908,134300,1068533400,26400,26400,26450,26400,195
20230908,134200,1063378950,26450,26450,26450,26400,92
20230908,134100,1060948950,26450,26400,26450,26400,25
20230908,134000,1060288650,26450,26450,26450,26400,31
20230908,133900,1059469850,26400,26400,26450,26400,26
20230908,133800,1058783400,26450,26450,26450,26450,268
20230908,133700,1051694800,26450,26450,26500,26450,25
20230908,133600,1051033100,26450,26450,26500,26450,63
20230908,133500,1049365400,26450,26500,26500,26450,58
20230908,133400,1047830950,26450,26450,26450,26450,29
20230908,133300,1047063900,26450,26450,26500,26450,38
20230908,133200,1046058400,26450,26500,26500,26450,29
20230908,133100,1045291000,26450,26450,26500,26450,39
20230908,133000,1044259150,26450,26500,26500,26450,54
20230908,132900,1042829000,26450,26450,26450,26450,26
20230908,132800,1042141300,26500,26450,26500,26450,175
20230908,132700,1037512200,26450,26450,26500,26450,69
20230908,132600,1035686800,26450,26450,26500,26450,24
20230908,132500,1035051650,26500,26500,26500,26450,13
20230908,132400,1034707400,26450,26450,26450,26450,150
20230908,132300,1030739900,26450,26450,26500,26450,33
20230908,132200,1029866700,26450,26500,26500,26450,27
20230908,132100,1029152200,26450,26500,26500,26450,27
20230908,132000,1028437750,26450,26450,26450,26450,51
20230908,131900,1027088800,26500,26450,26500,26450,33
20230908,131800,1026215600,26500,26500,26500,26450,34
20230908,131700,1025315850,26500,26450,26500,26450,60
20230908,131600,1023728250,26450,26450,26500,26450,29
20230908,131500,1022960850,26450,26450,26450,26450,3
20230908,131400,1022881500,26500,26450,26500,26450,37
20230908,131300,1021902550,26450,26450,26500,26450,37
20230908,131200,1020923550,26450,26450,26450,26450,22
20230908,131100,1020341650,26450,26500,26500,26450,51
20230908,131000,1018990850,26450,26400,26450,26400,225
20230908,130900,1013040550,26400,26400,26400,26400,39
20230908,130800,1012010950,26400,26450,26450,26400,20
20230908,130700,1011482850,26450,26400,26450,26400,77
20230908,130600,1009447400,26400,26400,26400,26400,342
20230908,130500,1000418600,26400,26400,26450,26400,39
20230908,130400,999388950,26400,26400,26450,26400,9
20230908,130300,999151300,26400,26450,26450,26400,36
20230908,130200,998199150,26450,26400,26450,26400,429
20230908,130100,986852250,26400,26400,26400,26400,22
20230908,130000,986271450,26400,26400,26400,26400,23
20230908,125900,985664250,26450,26400,26450,26400,225
20230908,125800,979714700,26400,26400,26400,26400,34
20230908,125700,978817100,26400,26400,26450,26400,55
20230908,125600,977363500,26400,26400,26400,26400,139
20230908,125500,973693900,26400,26400,26400,26400,37
20230908,125400,972717100,26400,26400,26400,26400,18
20230908,125300,972241900,26400,26400,26450,26400,101
20230908,125200,969574900,26400,26400,26400,26400,14
20230908,125100,969205300,26450,26400,26450,26400,72
20230908,125000,967302550,26400,26400,26400,26400,21
20230908,124900,966748150,26400,26400,26450,26400,34
20230908,124800,965850050,26400,26400,26450,26400,37
20230908,124700,964872900,26400,26400,26450,26400,26
20230908,124600,964186450,26400,26350,26400,26350,258
20230908,124500,957376250,26350,26350,26400,26350,38
20230908,124400,956374850,26400,26350,26400,26350,298
20230908,124300,948511450,26350,26350,26400,26350,96
20230908,124200,945980250,26400,26350,26400,26350,311
20230908,124100,937772300,26400,26350,26400,26350,29
20230908,124000,937007650,26400,26350,26400,26350,63
20230908,123900,935346450,26350,26350,26400,26350,154
20230908,123800,931283900,26400,26400,26400,26350,76
20230908,123700,929279300,26350,26500,26500,26350,2665
20230908,123600,858898050,26450,26450,26450,26450,44
20230908,123500,857734250,26500,26450,26500,26450,36
20230908,123400,856782000,26450,26450,26450,26450,44
20230908,123300,855618200,26450,26500,26500,26450,22
20230908,123200,855036050,26450,26450,26450,26450,38
20230908,123100,854030950,26450,26450,26450,26450,45
20230908,123000,852840700,26450,26450,26450,26450,119
20230908,122900,849693150,26450,26450,26450,26450,24
20230908,122800,849058350,26450,26500,26500,26450,17
20230908,122700,848608600,26450,26450,26450,26450,25
20230908,122600,847947350,26450,26450,26450,26450,47
20230908,122500,846704200,26500,26450,26500,26450,36
20230908,122400,845751500,26450,26450,26450,26450,35
20230908,122300,844825750,26450,26450,26450,26450,48
20230908,122200,843556150,26450,26450,26450,26450,27
20230908,122100,842842000,26450,26450,26500,26450,25
20230908,122000,842180700,26450,26450,26450,26450,11
20230908,121900,841889750,26450,26500,26550,26450,69
20230908,121800,840064500,26500,26450,26500,26450,315
20230908,121700,831719850,26450,26450,26450,26450,36
20230908,121600,830767650,26450,26450,26450,26450,36
20230908,121500,829815450,26450,26450,26450,26450,16
20230908,121400,829392250,26450,26450,26450,26450,55
20230908,121300,827937500,26500,26450,26500,26450,50
20230908,121200,826614950,26450,26500,26500,26450,42
20230908,121100,825502050,26500,26500,26500,26500,37
20230908,121000,824521550,26500,26500,26500,26500,16
20230908,120900,824097550,26500,26550,26550,26400,3002
20230908,120800,744602550,26550,26550,26550,26550,27
20230908,120700,743885700,26550,26600,26600,26550,135
20230908,120600,740295900,26550,26550,26550,26550,37
20230908,120500,739313550,26550,26550,26550,26550,40
20230908,120400,738251550,26550,26550,26550,26550,26
20230908,120300,737561250,26600,26550,26600,26550,111
20230908,120200,734611750,26550,26550,26550,26550,41
20230908,120100,733523200,26550,26550,26600,26550,34
20230908,120000,732620450,26550,26550,26550,26550,19
20230908,115900,732116000,26550,26550,26550,26550,21
20230908,115800,731558450,26550,26600,26600,26550,16
20230908,115700,731133150,26600,26600,26600,26550,316
20230908,115600,722730000,26600,26600,26600,26600,258
20230908,115500,715867200,26650,26600,26650,26600,75
20230908,115400,713871700,26600,26600,26600,26600,54
20230908,115300,712435300,26600,26600,26650,26600,167
20230908,115200,707989600,26650,26600,26650,26600,27
20230908,115100,707271150,26600,26600,26650,26600,41
20230908,115000,706180500,26600,26600,26600,26600,49
20230908,114900,704877100,26600,26600,26600,26600,34
20230908,114800,703972700,26600,26600,26600,26600,36
20230908,114700,703015100,26600,26600,26600,26600,25
20230908,114600,702350100,26600,26600,26600,26600,23
20230908,114500,701738300,26600,26600,26600,26600,42
20230908,114400,700621100,26600,26600,26600,26600,67
20230908,114300,698838900,26600,26600,26600,26600,30
20230908,114200,698040900,26600,26600,26600,26600,51
20230908,114100,696684300,26600,26600,26600,26600,19
20230908,114000,696178900,26600,26650,26650,26600,114
20230908,113900,693142200,26600,26600,26600,26600,50
20230908,113800,691812200,26600,26650,26650,26600,35
20230908,113700,690880150,26600,26650,26650,26600,42
20230908,113600,689762000,26600,26600,26600,26600,37
20230908,113500,688777800,26600,26600,26600,26600,29
20230908,113400,688006400,26600,26600,26600,26600,47
20230908,113300,686756200,26600,26600,26650,26600,48
20230908,113200,685479300,26600,26600,26600,26600,19
20230908,113100,684973900,26600,26600,26600,26600,36
20230908,113000,684016300,26650,26600,26650,26600,31
20230908,112900,683191450,26600,26600,26600,26600,35
20230908,112800,682260450,26600,26600,26600,26600,26
20230908,112700,681568850,26650,26600,26650,26600,26
20230908,112600,680877150,26600,26600,26600,26600,65
20230908,112500,679148150,26600,26650,26650,26600,38
20230908,112400,678135550,26700,26650,26700,26650,5
20230908,112300,678002250,26700,26600,26700,26600,265
20230908,112200,670939600,26600,26600,26650,26600,39
20230908,112100,669901950,26650,26600,26650,26600,26
20230908,112000,669210100,26600,26600,26600,26600,77
20230908,111900,667161900,26600,26600,26650,26600,43
20230908,111800,666018050,26600,26600,26600,26600,40
20230908,111700,664954050,26600,26600,26600,26600,19
20230908,111600,664448650,26600,26650,26650,26600,41
20230908,111500,663356850,26650,26600,26650,26600,244
20230908,111400,656855050,26600,26650,26650,26600,3
20230908,111300,656775200,26600,26600,26650,26600,27
20230908,111200,656056850,26600,26650,26650,26600,35
20230908,111100,655125250,26600,26600,26600,26600,34
20230908,111000,654220850,26600,26650,26650,26600,160
20230908,110900,649957900,26550,26550,26600,26550,140
20230908,110800,646235600,26600,26550,26600,26550,35
20230908,110700,645306200,26600,26650,26650,26600,1051
20230908,110600,617349100,26650,26600,26650,26600,27
20230908,110500,616630600,26600,26600,26600,26600,55
20230908,110400,615167600,26600,26600,26650,26600,29
20230908,110300,614396100,26650,26650,26650,26600,127
20230908,110200,611011700,26600,26650,26650,26600,27
20230908,110100,610293350,26600,26600,26650,26600,122
20230908,110000,607043050,26600,26700,26700,26600,61
20230908,105900,605418200,26700,26750,26750,26700,36
20230908,105800,604456650,26750,26800,26800,26750,34
20230908,105700,603546000,26800,26900,26900,26800,659
20230908,105600,585820600,26900,26900,26900,26900,207
20230908,105500,580252300,26900,26950,26950,26900,15
20230908,105400,579848750,26900,26800,27050,26750,1678
20230908,105300,534596750,26800,26650,26800,26600,323
20230908,105200,525955100,26650,26500,26650,26450,177
20230908,105100,521246200,26500,26500,26550,26500,246
20230908,105000,514727050,26450,26450,26450,26450,60
20230908,104900,513140050,26450,26450,26500,26450,25
20230908,104800,512478650,26450,26450,26500,26450,26
20230908,104700,511790850,26450,26450,26500,26450,29
20230908,104600,511023750,26450,26450,26450,26450,34
20230908,104500,510124450,26450,26500,26500,26450,320
20230908,104400,501645950,26500,26550,26550,26500,49
20230908,104300,500345100,26550,26550,26550,26550,140
20230908,104200,496628100,26550,26500,26550,26500,471
20230908,104100,484146450,26450,26450,26500,26450,54
20230908,104000,482717850,26450,26450,26450,26450,147
20230908,103900,478829700,26450,26450,26450,26450,37
20230908,103800,477851050,26450,26450,26500,26450,27
20230908,103700,477136850,26450,26450,26500,26450,119
20230908,103600,473984300,26450,26500,26500,26400,1171
20230908,103500,443045550,26500,26450,26500,26400,142
20230908,103400,439291200,26450,26400,26450,26400,1042
20230908,103300,411732350,26400,26400,26450,26400,51
20230908,103200,410384350,26400,26400,26400,26400,36
20230908,103100,409433950,26400,26450,26450,26400,693
20230908,103000,391104200,26450,26500,26500,26450,349
20230908,102900,381873100,26450,26450,26450,26450,29
20230908,102800,381106050,26500,26450,26500,26450,35
20230908,102700,380180250,26450,26500,26500,26400,47
20230908,102600,378938100,26400,26400,26400,26350,403
20230908,102500,368300100,26350,26400,26400,26350,39
20230908,102400,367271950,26400,26350,26400,26350,28
20230908,102300,366533750,26350,26450,26450,26350,37
20230908,102200,365558100,26300,26450,26450,26300,2547
20230908,102100,298483550,26400,26450,26450,26400,104
20230908,102000,295734150,26450,26600,26600,26450,1927
20230908,101900,244658350,26600,26600,26600,26600,51
20230908,101800,243301750,26600,26600,26600,26600,67
20230908,101700,241519550,26600,26600,26650,26600,70
20230908,101600,239657400,26600,26600,26600,26550,27
20230908,101500,238940000,26600,26550,26650,26550,184
20230908,101400,234045900,26550,26650,26650,26550,1270
20230908,101300,200245250,26650,26650,26650,26650,30
20230908,101200,199445750,26700,26700,26700,26650,107
20230908,101100,196592950,26700,26750,26750,26650,97
20230908,101000,194003300,26700,26700,26750,26700,45
20230908,100900,192801450,26700,26700,26700,26700,9
20230908,100800,192561150,26700,26700,26700,26700,24
20230908,100700,191920350,26700,26750,26750,26700,63
20230908,100600,190237000,26750,26750,26800,26750,44
20230908,100500,189059900,26750,26750,26750,26750,41
20230908,100400,187963150,26750,26750,26750,26750,22
20230908,100300,187374650,26750,26750,26750,26750,46
20230908,100200,186144150,26750,26750,26750,26750,23
20230908,100100,185528900,26750,26750,26800,26750,49
20230908,100000,184217950,26750,26750,26750,26750,48
20230908,095900,182933950,26750,26750,26750,26750,26
20230908,095800,182238450,26750,26750,26800,26750,63
20230908,095700,180553150,26750,26750,26750,26750,2
20230908,095600,180499650,26750,26750,26750,26750,33
20230908,095500,179616900,26800,26700,26800,26700,179
20230908,095400,174834050,26650,26750,26750,26650,163
20230908,095300,170481850,26700,26700,26700,26700,29
20230908,095200,169707550,26700,26700,26700,26700,34
20230908,095100,168799750,26700,26650,26700,26650,96
20230908,095000,166237250,26650,26700,26750,26650,111
20230908,094900,163274850,26700,26650,26700,26650,271
20230908,094800,156047950,26650,26650,26650,26650,159
20230908,094700,151810600,26650,26650,26700,26600,181
20230908,094600,146987100,26650,26700,26700,26600,256
20230908,094500,140165450,26650,26650,26650,26650,41
20230908,094400,139072800,26650,26700,26700,26650,81
20230908,094300,136912050,26700,26750,26750,26700,37
20230908,094200,135924050,26750,26750,26750,26700,234
20230908,094100,129665550,26750,26800,26800,26750,25
20230908,094000,128996700,26800,26800,26800,26750,439
20230908,093900,117231650,26800,26850,26850,26800,101
20230908,093800,114522150,26850,26800,26850,26800,128
20230908,093700,111091400,26850,26800,26850,26800,27
20230908,093600,110367050,26800,26850,26900,26800,231
20230908,093500,104165500,26900,26900,26900,26900,23
20230908,093400,103546800,26900,26900,26950,26900,99
20230908,093300,100883650,26850,26850,26850,26850,68
20230908,093200,99057850,26850,26800,26900,26800,74
20230908,093100,97071150,26800,26800,26900,26800,129
20230908,093000,93608000,26800,26800,26850,26800,52
20230908,092900,92212750,26900,26800,26900,26800,119
20230908,092800,89017250,26850,26850,26850,26850,307
20230908,092700,80774300,26850,26850,26900,26850,179
20230908,092600,75961050,26850,26850,26900,26850,61
20230908,092500,74320850,26850,26850,26850,26850,83
20230908,092400,72092300,26850,26850,26900,26850,154
20230908,092300,67951900,26900,26900,26900,26900,74
20230908,092200,65961300,26900,26950,26950,26900,142
20230908,092100,62135300,26950,26900,26950,26900,231
20230908,092000,55919950,26850,26850,26900,26850,184
20230908,091900,50976700,26850,26900,26900,26850,76
20230908,091800,48933350,26900,26950,26950,26850,276
20230908,091700,41502750,27000,27000,27000,27000,604
20230908,091600,25194750,27000,27000,27050,27000,60
20230908,091500,23574700,27050,27000,27050,27000,24
20230908,091400,22926650,27000,27050,27050,27000,168
20230908,091300,18388250,27050,27000,27050,27000,59
20230908,091200,16792550,27050,27050,27050,27050,207
20230908,091100,11193200,27100,27100,27100,27100,2
20230908,091000,11139000,27100,27150,27150,27100,72
20230908,090900,9185050,27150,27150,27150,27150,63
20230908,090800,7474600,27150,27150,27150,27100,46
20230908,090700,6225950,27150,27100,27200,27100,122
20230908,090600,2916250,27100,27100,27100,27100,1
20230908,090500,2889150,27100,27100,27100,27100,2
20230908,090400,2834950,27000,27000,27000,27000,1
20230908,090300,2807950,27100,27100,27100,27000,13
20230908,090200,2456250,27000,27000,27000,27000,50
20230908,090100,1106250,27000,26950,27000,26950,13
20230908,090000,755850,26950,27000,27000,26950,28