KissMeData/044490/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,3700843750,20400,20400,20400,20400,9275
20230911,191300,3700843750,20400,20400,20400,20400,0
20230911,191200,3700843750,20400,20400,20400,20400,0
20230911,191100,3700843750,20400,20400,20400,20400,0
20230911,191000,3700843750,20400,20400,20400,20400,0
20230911,190900,3700843750,20400,20400,20400,20400,0
20230911,190800,3700843750,20400,20400,20400,20400,0
20230911,190700,3700843750,20400,20400,20400,20400,0
20230911,190600,3700843750,20400,20400,20400,20400,0
20230911,190500,3700843750,20400,20400,20400,20400,0
20230911,190400,3700843750,20400,20400,20400,20400,0
20230911,190300,3700843750,20400,20400,20400,20400,0
20230911,190200,3700843750,20400,20400,20400,20400,0
20230911,190100,3700843750,20400,20400,20400,20400,0
20230911,190000,3700843750,20400,20400,20400,20400,0
20230911,185900,3700843750,20400,20400,20400,20400,0
20230911,185800,3700843750,20400,20400,20400,20400,0
20230911,185700,3700843750,20400,20400,20400,20400,0
20230911,185600,3700843750,20400,20400,20400,20400,0
20230911,185500,3700843750,20400,20400,20400,20400,0
20230911,185400,3700843750,20400,20400,20400,20400,0
20230911,185300,3700843750,20400,20400,20400,20400,0
20230911,185200,3700843750,20400,20400,20400,20400,0
20230911,185100,3700843750,20400,20400,20400,20400,0
20230911,185000,3700843750,20400,20400,20400,20400,0
20230911,184900,3700843750,20400,20400,20400,20400,0
20230911,184800,3700843750,20400,20400,20400,20400,0
20230911,184700,3700843750,20400,20400,20400,20400,0
20230911,184600,3700843750,20400,20400,20400,20400,0
20230911,184500,3700843750,20400,20400,20400,20400,0
20230911,184400,3700843750,20400,20400,20400,20400,9275
20230911,184300,3700843750,20400,20400,20400,20400,0
20230911,184200,3700843750,20400,20400,20400,20400,0
20230911,184100,3700843750,20400,20400,20400,20400,0
20230911,184000,3700843750,20400,20400,20400,20400,0
20230911,183900,3700843750,20400,20400,20400,20400,0
20230911,183800,3700843750,20400,20400,20400,20400,0
20230911,183700,3700843750,20400,20400,20400,20400,0
20230911,183600,3700843750,20400,20400,20400,20400,0
20230911,183500,3700843750,20400,20400,20400,20400,0
20230911,183400,3700843750,20400,20400,20400,20400,0
20230911,183300,3700843750,20400,20400,20400,20400,0
20230911,183200,3700843750,20400,20400,20400,20400,0
20230911,183100,3700843750,20400,20400,20400,20400,0
20230911,183000,3700843750,20400,20400,20400,20400,0
20230911,182900,3700843750,20400,20400,20400,20400,0
20230911,182800,3700843750,20400,20400,20400,20400,0
20230911,182700,3700843750,20400,20400,20400,20400,0
20230911,182600,3700843750,20400,20400,20400,20400,0
20230911,182500,3700843750,20400,20400,20400,20400,0
20230911,182400,3700843750,20400,20400,20400,20400,0
20230911,182300,3700843750,20400,20400,20400,20400,0
20230911,182200,3700843750,20400,20400,20400,20400,0
20230911,182100,3700843750,20400,20400,20400,20400,0
20230911,182000,3700843750,20400,20400,20400,20400,0
20230911,181900,3700843750,20400,20400,20400,20400,0
20230911,181800,3700843750,20400,20400,20400,20400,0
20230911,181700,3700843750,20400,20400,20400,20400,0
20230911,181600,3700843750,20400,20400,20400,20400,0
20230911,181500,3700843750,20400,20400,20400,20400,0
20230911,181400,3700843750,20400,20400,20400,20400,9275
20230911,181300,3700843750,20400,20400,20400,20400,0
20230911,181200,3700843750,20400,20400,20400,20400,0
20230911,181100,3700843750,20400,20400,20400,20400,0
20230911,181000,3700843750,20400,20400,20400,20400,0
20230911,180900,3700843750,20400,20400,20400,20400,0
20230911,180800,3700843750,20400,20400,20400,20400,0
20230911,180700,3700843750,20400,20400,20400,20400,0
20230911,180600,3700843750,20400,20400,20400,20400,0
20230911,180500,3700843750,20400,20400,20400,20400,0
20230911,180400,3700843750,20400,20400,20400,20400,0
20230911,180300,3700843750,20400,20400,20400,20400,0
20230911,180200,3700843750,20400,20400,20400,20400,0
20230911,180100,3700843750,20400,20400,20400,20400,0
20230911,180000,3700843750,20400,20400,20400,20400,0
20230911,175900,3700843750,20400,20400,20400,20400,0
20230911,175800,3700843750,20400,20400,20400,20400,0
20230911,175700,3700843750,20400,20400,20400,20400,0
20230911,175600,3700843750,20400,20400,20400,20400,0
20230911,175500,3700843750,20400,20400,20400,20400,0
20230911,175400,3700843750,20400,20400,20400,20400,0
20230911,175300,3700843750,20400,20400,20400,20400,0
20230911,175200,3700843750,20400,20400,20400,20400,0
20230911,175100,3700843750,20400,20400,20400,20400,0
20230911,175000,3700843750,20400,20400,20400,20400,0
20230911,174900,3700843750,20400,20400,20400,20400,0
20230911,174800,3700843750,20400,20400,20400,20400,0
20230911,174700,3700843750,20400,20400,20400,20400,0
20230911,174600,3700843750,20400,20400,20400,20400,0
20230911,174500,3700843750,20400,20400,20400,20400,0
20230911,174400,3700843750,20400,20400,20400,20400,9275
20230911,174300,3700843750,20400,20400,20400,20400,0
20230911,174200,3700843750,20400,20400,20400,20400,0
20230911,174100,3700843750,20400,20400,20400,20400,0
20230911,174000,3700843750,20400,20400,20400,20400,0
20230911,173900,3700843750,20400,20400,20400,20400,0
20230911,173800,3700843750,20400,20400,20400,20400,0
20230911,173700,3700843750,20400,20400,20400,20400,0
20230911,173600,3700843750,20400,20400,20400,20400,0
20230911,173500,3700843750,20400,20400,20400,20400,0
20230911,173400,3700843750,20400,20400,20400,20400,0
20230911,173300,3700843750,20400,20400,20400,20400,0
20230911,173200,3700843750,20400,20400,20400,20400,0
20230911,173100,3700843750,20400,20400,20400,20400,0
20230911,173000,3700843750,20400,20400,20400,20400,0
20230911,172900,3700843750,20400,20400,20400,20400,0
20230911,172800,3700843750,20400,20400,20400,20400,0
20230911,172700,3700843750,20400,20400,20400,20400,0
20230911,172600,3700843750,20400,20400,20400,20400,0
20230911,172500,3700843750,20400,20400,20400,20400,0
20230911,172400,3700843750,20400,20400,20400,20400,0
20230911,172300,3700843750,20400,20400,20400,20400,0
20230911,172200,3700843750,20400,20400,20400,20400,0
20230911,172100,3700843750,20400,20400,20400,20400,0
20230911,172000,3700843750,20400,20400,20400,20400,0
20230911,171900,3700843750,20400,20400,20400,20400,0
20230911,171800,3700843750,20400,20400,20400,20400,0
20230911,171700,3700843750,20400,20400,20400,20400,0
20230911,171600,3700843750,20400,20400,20400,20400,0
20230911,171500,3700843750,20400,20400,20400,20400,0
20230911,171400,3700843750,20400,20400,20400,20400,9275
20230911,171300,3700843750,20400,20400,20400,20400,0
20230911,171200,3700843750,20400,20400,20400,20400,0
20230911,171100,3700843750,20400,20400,20400,20400,0
20230911,171000,3700843750,20400,20400,20400,20400,0
20230911,170900,3700843750,20400,20400,20400,20400,0
20230911,170800,3700843750,20400,20400,20400,20400,0
20230911,170700,3700843750,20400,20400,20400,20400,0
20230911,170600,3700843750,20400,20400,20400,20400,0
20230911,170500,3700843750,20400,20400,20400,20400,0
20230911,170400,3700843750,20400,20400,20400,20400,0
20230911,170300,3700843750,20400,20400,20400,20400,0
20230911,170200,3700843750,20400,20400,20400,20400,0
20230911,170100,3700843750,20400,20400,20400,20400,0
20230911,170000,3700843750,20400,20400,20400,20400,0
20230911,165900,3700843750,20400,20400,20400,20400,0
20230911,165800,3700843750,20400,20400,20400,20400,0
20230911,165700,3700843750,20400,20400,20400,20400,0
20230911,165600,3700843750,20400,20400,20400,20400,0
20230911,165500,3700843750,20400,20400,20400,20400,0
20230911,165400,3700843750,20400,20400,20400,20400,0
20230911,165300,3700843750,20400,20400,20400,20400,0
20230911,165200,3700843750,20400,20400,20400,20400,0
20230911,165100,3700843750,20400,20400,20400,20400,0
20230911,165000,3700843750,20400,20400,20400,20400,0
20230911,164900,3700843750,20400,20400,20400,20400,0
20230911,164800,3700843750,20400,20400,20400,20400,0
20230911,164700,3700843750,20400,20400,20400,20400,0
20230911,164600,3700843750,20400,20400,20400,20400,0
20230911,164500,3700843750,20400,20400,20400,20400,0
20230911,164400,3700843750,20400,20400,20400,20400,9275
20230911,164300,3700843750,20400,20400,20400,20400,0
20230911,164200,3700843750,20400,20400,20400,20400,0
20230911,164100,3700843750,20400,20400,20400,20400,0
20230911,164000,3700843750,20400,20400,20400,20400,0
20230911,163900,3700843750,20400,20400,20400,20400,0
20230911,163800,3700843750,20400,20400,20400,20400,0
20230911,163700,3700843750,20400,20400,20400,20400,0
20230911,163600,3700843750,20400,20400,20400,20400,0
20230911,163500,3700843750,20400,20400,20400,20400,0
20230911,163400,3700843750,20400,20400,20400,20400,0
20230911,163300,3700843750,20400,20400,20400,20400,0
20230911,163200,3700843750,20400,20400,20400,20400,0
20230911,163100,3700843750,20400,20400,20400,20400,0
20230911,163000,3700843750,20400,20400,20400,20400,0
20230911,162900,3700843750,20400,20400,20400,20400,0
20230911,162800,3700843750,20400,20400,20400,20400,0
20230911,162700,3700843750,20400,20400,20400,20400,0
20230911,162600,3700843750,20400,20400,20400,20400,0
20230911,162500,3700843750,20400,20400,20400,20400,0
20230911,162400,3700843750,20400,20400,20400,20400,0
20230911,162300,3700843750,20400,20400,20400,20400,0
20230911,162200,3700843750,20400,20400,20400,20400,0
20230911,162100,3700843750,20400,20400,20400,20400,0
20230911,162000,3700843750,20400,20400,20400,20400,0
20230911,161900,3700843750,20400,20400,20400,20400,0
20230911,161800,3700843750,20400,20400,20400,20400,0
20230911,161700,3700843750,20400,20400,20400,20400,0
20230911,161600,3700843750,20400,20400,20400,20400,0
20230911,161500,3700843750,20400,20400,20400,20400,0
20230911,161400,3700843750,20400,20400,20400,20400,9275
20230911,161300,3700843750,20400,20400,20400,20400,0
20230911,161200,3700843750,20400,20400,20400,20400,0
20230911,161100,3700843750,20400,20400,20400,20400,0
20230911,161000,3700843750,20400,20400,20400,20400,0
20230911,160900,3700843750,20400,20400,20400,20400,0
20230911,160800,3700843750,20400,20400,20400,20400,0
20230911,160700,3700843750,20400,20400,20400,20400,0
20230911,160600,3700843750,20400,20400,20400,20400,0
20230911,160500,3700843750,20400,20400,20400,20400,0
20230911,160400,3700843750,20400,20400,20400,20400,0
20230911,160300,3700843750,20400,20400,20400,20400,0
20230911,160200,3700843750,20400,20400,20400,20400,0
20230911,160100,3700843750,20400,20400,20400,20400,0
20230911,160000,3700843750,20400,20400,20400,20400,0
20230911,155900,3700843750,20400,20400,20400,20400,0
20230911,155800,3700843750,20400,20400,20400,20400,0
20230911,155700,3700843750,20400,20400,20400,20400,0
20230911,155600,3700843750,20400,20400,20400,20400,0
20230911,155500,3700843750,20400,20400,20400,20400,0
20230911,155400,3700843750,20400,20400,20400,20400,0
20230911,155300,3700843750,20400,20400,20400,20400,0
20230911,155200,3700843750,20400,20400,20400,20400,0
20230911,155100,3700843750,20400,20400,20400,20400,0
20230911,155000,3700843750,20400,20400,20400,20400,0
20230911,154900,3700843750,20400,20400,20400,20400,0
20230911,154800,3700843750,20400,20400,20400,20400,0
20230911,154700,3700843750,20400,20400,20400,20400,0
20230911,154600,3700843750,20400,20400,20400,20400,0
20230911,154500,3700843750,20400,20400,20400,20400,0
20230911,154400,3700843750,20400,20400,20400,20400,9275
20230911,154300,3700843750,20400,20400,20400,20400,0
20230911,154200,3700843750,20400,20400,20400,20400,0
20230911,154100,3700843750,20400,20400,20400,20400,0
20230911,154000,3700843750,20400,20400,20400,20400,0
20230911,153900,3700843750,20400,20400,20400,20400,0
20230911,153800,3700843750,20400,20400,20400,20400,0
20230911,153700,3700843750,20400,20400,20400,20400,0
20230911,153600,3700843750,20400,20400,20400,20400,0
20230911,153500,3700843750,20400,20400,20400,20400,0
20230911,153400,3700843750,20400,20400,20400,20400,0
20230911,153300,3700843750,20400,20400,20400,20400,0
20230911,153200,3700843750,20400,20400,20400,20400,0
20230911,153100,3700843750,20400,20400,20400,20400,0
20230911,153000,3700843750,20400,20400,20400,20400,9275
20230911,152900,3511633750,20450,20450,20450,20450,0
20230911,152800,3511633750,20450,20450,20450,20450,0
20230911,152700,3511633750,20450,20450,20450,20450,0
20230911,152600,3511633750,20450,20450,20450,20450,0
20230911,152500,3511633750,20450,20450,20450,20450,0
20230911,152400,3511633750,20450,20450,20450,20450,0
20230911,152300,3511633750,20450,20450,20450,20450,0
20230911,152200,3511633750,20450,20450,20450,20450,0
20230911,152100,3511633750,20450,20450,20450,20450,0
20230911,152000,3511633750,20450,20450,20450,20450,0
20230911,151900,3511633750,20450,20550,20550,20450,1060
20230911,151800,3489946700,20500,20500,20500,20500,75
20230911,151700,3488409200,20500,20500,20550,20500,782
20230911,151600,3472374450,20500,20550,20550,20500,17
20230911,151500,3472025150,20550,20550,20550,20550,28
20230911,151400,3471449750,20550,20500,20550,20500,20
20230911,151300,3471039050,20500,20550,20550,20500,1118
20230911,151200,3448118650,20550,20550,20550,20550,301
20230911,151100,3441933100,20550,20550,20550,20500,291
20230911,151000,3435962350,20550,20550,20600,20550,87
20230911,150900,3434171550,20450,20500,20500,20450,446
20230911,150800,3425040950,20450,20500,20600,20450,1796
20230911,150700,3388198700,20500,20500,20550,20500,1146
20230911,150600,3364705650,20550,20650,20650,20550,1274
20230911,150500,3338503750,20700,20700,20700,20700,0
20230911,150400,3338503750,20700,20700,20700,20700,2
20230911,150300,3338462350,20650,20600,20650,20550,41
20230911,150200,3337617750,20650,20650,20650,20650,49
20230911,150100,3336605900,20650,20650,20650,20650,10
20230911,150000,3336399400,20650,20650,20650,20650,200
20230911,145900,3332269400,20650,20650,20650,20650,17
20230911,145800,3331918350,20650,20650,20650,20650,15
20230911,145700,3331608600,20650,20650,20650,20650,18
20230911,145600,3331236900,20700,20650,20700,20600,456
20230911,145500,3321827050,20650,20650,20650,20650,3
20230911,145400,3321765100,20650,20650,20650,20650,64
20230911,145300,3320443500,20700,20650,20700,20550,97
20230911,145200,3318441200,20650,20650,20650,20600,119
20230911,145100,3315984300,20600,20600,20650,20600,182
20230911,145000,3312228550,20650,20650,20700,20600,102
20230911,144900,3310122650,20600,20600,20600,20600,30
20230911,144800,3309504650,20500,20650,20650,20500,2292
20230911,144700,3262443450,20700,20650,20700,20650,86
20230911,144600,3260666500,20600,20600,20650,20600,349
20230911,144500,3253474750,20650,20600,20650,20600,527
20230911,144400,3242593550,20650,20600,20650,20600,245
20230911,144300,3237544750,20600,20600,20600,20600,46
20230911,144200,3236597150,20600,20600,20600,20600,89
20230911,144100,3234763750,20600,20650,20650,20550,275
20230911,144000,3229103100,20600,20650,20650,20600,114
20230911,143900,3226754450,20650,20650,20650,20650,54
20230911,143800,3225639350,20650,20650,20700,20650,123
20230911,143700,3223097850,20650,20650,20650,20600,740
20230911,143600,3207826600,20650,20650,20650,20650,59
20230911,143500,3206608250,20650,20650,20700,20650,109
20230911,143400,3204355700,20650,20650,20700,20600,1795
20230911,143300,3167271050,20650,20700,20750,20650,256
20230911,143200,3161973550,20750,20700,20750,20700,211
20230911,143100,3157601900,20650,20700,20700,20650,49
20230911,143000,3156588750,20700,20700,20700,20700,47
20230911,142900,3155615850,20700,20700,20700,20600,1088
20230911,142800,3133183900,20700,20700,20700,20700,26
20230911,142700,3132645700,20700,20700,20700,20700,172
20230911,142600,3129085300,20700,20700,20700,20650,182
20230911,142500,3125322800,20700,20700,20700,20700,57
20230911,142400,3124142900,20700,20700,20700,20700,24
20230911,142300,3123646100,20700,20700,20700,20650,150
20230911,142200,3120544050,20700,20650,20700,20650,20
20230911,142100,3120130500,20600,20650,20700,20600,80
20230911,142000,3118480300,20650,20650,20700,20650,143
20230911,141900,3115527100,20650,20700,20700,20600,204
20230911,141800,3111314700,20700,20750,20750,20700,55
20230911,141700,3110175150,20700,20700,20750,20700,289
20230911,141600,3104182650,20700,20700,20700,20650,56
20230911,141500,3103024000,20700,20700,20700,20650,99
20230911,141400,3100974850,20650,20700,20700,20650,104
20230911,141300,3098822900,20650,20700,20700,20650,53
20230911,141200,3097726550,20700,20650,20700,20650,60
20230911,141100,3096484600,20600,20700,20750,20600,124
20230911,141000,3093919250,20700,20650,20700,20650,63
20230911,140900,3092617500,20650,20650,20650,20650,64
20230911,140800,3091295900,20650,20650,20650,20600,96
20230911,140700,3089314500,20650,20700,20750,20650,212
20230911,140600,3084926000,20700,20700,20750,20700,69
20230911,140500,3083497450,20650,20700,20700,20650,446
20230911,140400,3074283850,20700,20750,20750,20650,79
20230911,140300,3072646900,20750,20750,20750,20750,52
20230911,140200,3071567900,20750,20750,20750,20650,88
20230911,140100,3069744350,20750,20700,20750,20700,80
20230911,140000,3068085850,20700,20700,20700,20600,463
20230911,135900,3058523100,20700,20700,20700,20700,80
20230911,135800,3056867100,20700,20700,20750,20700,84
20230911,135700,3055127950,20700,20750,20750,20700,556
20230911,135600,3043615200,20750,20800,20800,20750,362
20230911,135500,3036101050,20800,20800,20800,20750,161
20230911,135400,3032752300,20750,20750,20750,20700,43
20230911,135300,3031860150,20700,20750,20800,20700,246
20230911,135200,3026756450,20750,20750,20750,20750,82
20230911,135100,3025054950,20750,20750,20750,20750,28
20230911,135000,3024473950,20700,20750,20750,20700,135
20230911,134900,3021675050,20750,20700,20750,20700,72
20230911,134800,3020183500,20700,20700,20750,20700,98
20230911,134700,3018154650,20700,20700,20700,20700,350
20230911,134600,3010909650,20700,20700,20700,20700,458
20230911,134500,3001429050,20700,20700,20700,20700,123
20230911,134400,2998882950,20700,20700,20700,20700,77
20230911,134300,2997289050,20700,20700,20700,20650,169
20230911,134200,2993795750,20650,20750,20750,20650,267
20230911,134100,2988267450,20700,20750,20750,20700,238
20230911,134000,2983330800,20750,20750,20750,20750,175
20230911,133900,2979699550,20750,20750,20750,20750,16
20230911,133800,2979367550,20700,20750,20750,20700,98
20230911,133700,2977335050,20750,20700,20750,20700,55
20230911,133600,2976194950,20700,20700,20700,20700,132
20230911,133500,2973462550,20700,20700,20700,20700,51
20230911,133400,2972406850,20700,20700,20700,20700,72
20230911,133300,2970916450,20650,20700,20700,20650,86
20230911,133200,2969138350,20650,20650,20650,20650,82
20230911,133100,2967445050,20650,20650,20650,20650,62
20230911,133000,2966164750,20650,20650,20650,20650,45
20230911,132900,2965235500,20650,20650,20650,20650,61
20230911,132800,2963975850,20650,20600,20650,20600,962
20230911,132700,2944155550,20650,20700,20700,20650,505
20230911,132600,2933727050,20700,20700,20700,20700,28
20230911,132500,2933147450,20700,20700,20700,20700,143
20230911,132400,2930187350,20700,20700,20700,20700,15
20230911,132300,2929876850,20700,20700,20700,20700,43
20230911,132200,2928986750,20700,20750,20750,20700,204
20230911,132100,2924762050,20750,20750,20750,20750,34
20230911,132000,2924056550,20700,20700,20750,20700,1129
20230911,131900,2900686000,20750,20750,20750,20750,59
20230911,131800,2899461750,20750,20700,20750,20700,76
20230911,131700,2897887200,20750,20750,20750,20750,23
20230911,131600,2897409950,20750,20750,20750,20750,207
20230911,131500,2893114700,20750,20750,20750,20750,25
20230911,131400,2892595950,20750,20750,20750,20750,14
20230911,131300,2892305450,20750,20700,20750,20700,92
20230911,131200,2890398750,20650,20700,20700,20650,143
20230911,131100,2887439150,20700,20700,20700,20700,87
20230911,131000,2885638250,20700,20700,20700,20700,154
20230911,130900,2882450450,20650,20700,20700,20650,104
20230911,130800,2880300650,20700,20700,20700,20700,10
20230911,130700,2880093650,20700,20750,20750,20700,188
20230911,130600,2876200950,20750,20700,20750,20700,117
20230911,130500,2873777600,20700,20700,20700,20700,68
20230911,130400,2872370000,20700,20700,20700,20700,548
20230911,130300,2861026400,20700,20700,20700,20700,35
20230911,130200,2860301900,20700,20700,20700,20650,105
20230911,130100,2858130900,20700,20700,20700,20700,19
20230911,130000,2857737600,20700,20700,20700,20700,65
20230911,125900,2856392100,20700,20650,20700,20650,135
20230911,125800,2853602600,20650,20700,20700,20650,167
20230911,125700,2850150550,20700,20700,20700,20650,76
20230911,125600,2848579700,20650,20600,20650,20600,215
20230911,125500,2844146000,20600,20550,20600,20550,156
20230911,125400,2840938400,20600,20700,20700,20600,1182
20230911,125300,2816567150,20650,20650,20650,20650,29
20230911,125200,2815968300,20650,20550,20650,20550,2275
20230911,125100,2769116900,20550,20500,20550,20500,428
20230911,125000,2760331100,20500,20450,20500,20450,186
20230911,124900,2756526100,20450,20450,20450,20450,58
20230911,124800,2755340000,20450,20450,20450,20450,60
20230911,124700,2754113000,20500,20400,20500,20400,463
20230911,124600,2744667450,20400,20350,20400,20350,2525
20230911,124500,2693232450,20350,20400,20500,20350,3409
20230911,124400,2623686950,20400,20450,20450,20400,1560
20230911,124300,2591861550,20450,20550,20550,20450,843
20230911,124200,2574620700,20550,20500,20550,20450,1980
20230911,124100,2534126450,20500,20550,20550,20500,322
20230911,124000,2527525200,20500,20550,20550,20500,44
20230911,123900,2526622000,20550,20500,20550,20500,371
20230911,123800,2519005450,20550,20500,20550,20500,33
20230911,123700,2518328250,20500,20550,20550,20500,581
20230911,123600,2506390200,20500,20550,20550,20500,100
20230911,123500,2504335450,20550,20550,20550,20550,39
20230911,123400,2503534000,20550,20550,20550,20550,47
20230911,123300,2502568150,20550,20550,20550,20550,85
20230911,123200,2500821400,20550,20550,20550,20550,95
20230911,123100,2498869150,20550,20500,20550,20500,335
20230911,123000,2491999900,20500,20500,20500,20500,147
20230911,122900,2488986400,20500,20450,20500,20450,252
20230911,122800,2483820600,20450,20450,20450,20450,416
20230911,122700,2475313400,20400,20450,20450,20400,87
20230911,122600,2473534500,20450,20450,20450,20400,202
20230911,122500,2469404800,20450,20450,20450,20400,48
20230911,122400,2468423300,20450,20450,20450,20450,37
20230911,122300,2467666650,20400,20350,20400,20350,247
20230911,122200,2462631350,20350,20400,20400,20350,769
20230911,122100,2446980350,20400,20400,20400,20400,64
20230911,122000,2445674750,20350,20400,20400,20350,49
20230911,121900,2444676150,20400,20400,20400,20350,34
20230911,121800,2443982600,20400,20400,20400,20400,47
20230911,121700,2443023800,20400,20400,20400,20350,244
20230911,121600,2438047250,20400,20400,20400,20400,83
20230911,121500,2436354050,20400,20400,20400,20400,29
20230911,121400,2435762450,20350,20400,20400,20350,40
20230911,121300,2434947950,20350,20400,20400,20350,99
20230911,121200,2432929850,20400,20400,20400,20400,84
20230911,121100,2431216250,20400,20400,20400,20400,10
20230911,121000,2431012250,20400,20400,20400,20400,23
20230911,120900,2430543050,20350,20350,20350,20350,297
20230911,120800,2424499100,20350,20350,20350,20350,185
20230911,120700,2420734350,20350,20350,20350,20350,95
20230911,120600,2418801100,20350,20350,20350,20350,94
20230911,120500,2416888200,20350,20300,20350,20300,74
20230911,120400,2415383750,20300,20300,20300,20300,24
20230911,120300,2414896550,20250,20350,20350,20250,418
20230911,120200,2406414400,20350,20350,20350,20300,267
20230911,120100,2400982300,20300,20350,20350,20300,180
20230911,120000,2397320650,20350,20300,20350,20300,880
20230911,115900,2379420050,20250,20250,20300,20250,127
20230911,115800,2376845650,20300,20250,20300,20250,42
20230911,115700,2375994350,20300,20300,20300,20250,95
20230911,115600,2374067200,20300,20300,20300,20250,97
20230911,115500,2372099450,20250,20300,20300,20250,55
20230911,115400,2370984750,20250,20250,20250,20250,88
20230911,115300,2369202750,20250,20250,20300,20250,260
20230911,115200,2363936400,20300,20250,20300,20250,47
20230911,115100,2362983650,20300,20250,20300,20250,61
20230911,115000,2361746700,20250,20250,20300,20250,61
20230911,114900,2360511050,20200,20250,20300,20200,32
20230911,114800,2359862850,20200,20200,20250,20200,68
20230911,114700,2358487100,20200,20200,20250,20200,238
20230911,114600,2353670300,20150,20200,20300,20100,2996
20230911,114500,2293318900,20100,20250,20300,20100,5118
20230911,114400,2189893900,20250,20200,20250,20200,247
20230911,114300,2184893650,20200,20250,20250,20200,2320
20230911,114200,2137963650,20250,20250,20250,20200,178
20230911,114100,2134360500,20200,20300,20300,20200,2717
20230911,114000,2079311800,20250,20250,20300,20250,371
20230911,113900,2071797500,20250,20250,20300,20250,62
20230911,113800,2070541750,20300,20300,20300,20250,355
20230911,113700,2063348950,20250,20300,20300,20250,43
20230911,113600,2062477400,20250,20250,20300,20250,85
20230911,113500,2060754900,20250,20300,20300,20250,756
20230911,113400,2045444400,20250,20300,20300,20250,2250
20230911,113300,1999770750,20350,20350,20350,20350,10
20230911,113200,1999567250,20400,20350,20400,20300,196
20230911,113100,1995579150,20300,20300,20350,20300,89
20230911,113000,1993771650,20300,20300,20350,20300,546
20230911,112900,1982687550,20350,20350,20400,20300,283
20230911,112800,1976938100,20300,20350,20350,20300,139
20230911,112700,1974114750,20350,20300,20350,20300,78
20230911,112600,1972528750,20350,20350,20350,20300,561
20230911,112500,1961138750,20350,20300,20350,20300,223
20230911,112400,1956610800,20300,20350,20350,20300,262
20230911,112300,1951291950,20300,20350,20350,20300,77
20230911,112200,1949726350,20300,20300,20350,20300,138
20230911,112100,1946920700,20350,20350,20350,20300,53
20230911,112000,1945842350,20400,20350,20400,20350,170
20230911,111900,1942381300,20350,20350,20350,20300,282
20230911,111800,1936647600,20300,20350,20350,20300,71
20230911,111700,1935204050,20300,20300,20350,20300,47
20230911,111600,1934249650,20300,20300,20350,20300,53
20230911,111500,1933173500,20250,20250,20300,20250,105
20230911,111400,1931044700,20300,20400,20400,20300,43
20230911,111300,1930171050,20400,20350,20400,20300,140
20230911,111200,1927324000,20350,20350,20350,20250,2343
20230911,111100,1879855450,20300,20350,20350,20300,309
20230911,111000,1873578650,20300,20300,20350,20300,955
20230911,110900,1854191150,20300,20300,20350,20300,59
20230911,110800,1852993150,20300,20350,20350,20300,297
20230911,110700,1846963050,20350,20400,20400,20350,216
20230911,110600,1842564150,20400,20400,20400,20300,1812
20230911,110500,1805733350,20400,20450,20450,20250,10066
20230911,110400,1601481400,20400,20450,20450,20400,53
20230911,110300,1600399350,20400,20400,20450,20400,61
20230911,110200,1599154600,20450,20500,20550,20350,2381
20230911,110100,1550600250,20450,20550,20550,20450,1017
20230911,110000,1529775450,20550,20550,20550,20550,188
20230911,105900,1525912050,20500,20550,20550,20500,32
20230911,105800,1525255800,20550,20550,20550,20550,17
20230911,105700,1524906450,20550,20550,20550,20500,42
20230911,105600,1524044700,20500,20600,20600,20500,138
20230911,105500,1521213400,20550,20600,20600,20550,58
20230911,105400,1520021250,20550,20550,20550,20550,27
20230911,105300,1519466400,20550,20550,20550,20500,132
20230911,105200,1516758800,20550,20550,20550,20550,248
20230911,105100,1511662400,20500,20550,20550,20500,368
20230911,105000,1504112000,20500,20550,20550,20500,1527
20230911,104900,1472807150,20550,20600,20600,20550,32
20230911,104800,1472149300,20500,20600,20600,20500,42
20230911,104700,1471286450,20550,20550,20550,20550,724
20230911,104600,1456408250,20550,20600,20600,20400,3626
20230911,104500,1382191150,20600,20600,20600,20550,546
20230911,104400,1370969650,20600,20550,20600,20550,1190
20230911,104300,1346457000,20550,20550,20600,20550,749
20230911,104200,1331044400,20600,20700,20700,20550,1139
20230911,104100,1307551250,20650,20700,20700,20650,366
20230911,104000,1299983450,20750,20800,20800,20750,1341
20230911,103900,1272126350,20750,20800,20800,20750,182
20230911,103800,1268349600,20800,20750,20800,20750,258
20230911,103700,1262985850,20800,20750,20800,20750,238
20230911,103600,1258042350,20700,20700,20750,20700,97
20230911,103500,1256032700,20750,20750,20750,20700,32
20230911,103400,1255369150,20800,20750,20800,20700,94
20230911,103300,1253417800,20700,20700,20700,20700,47
20230911,103200,1252444900,20700,20750,20800,20700,91
20230911,103100,1250556450,20750,20750,20800,20750,33
20230911,103000,1249871450,20750,20850,20850,20750,1604
20230911,102900,1216525050,20800,20800,20800,20800,51
20230911,102800,1215464250,20750,20800,20800,20750,43
20230911,102700,1214571200,20750,20800,20800,20750,42
20230911,102600,1213698950,20750,20700,20750,20700,64
20230911,102500,1212372300,20650,20900,20900,20650,1331
20230911,102400,1184781400,20900,20850,20900,20850,654
20230911,102300,1171113050,20850,20900,20900,20850,111
20230911,102200,1168798650,20850,20850,20850,20800,245
20230911,102100,1163691750,20800,20850,20850,20800,214
20230911,102000,1159232350,20800,20800,20850,20800,449
20230911,101900,1149892050,20850,20800,21000,20800,1173
20230911,101800,1125309700,20750,20800,20800,20750,40
20230911,101700,1124479050,20750,20750,20750,20750,99
20230911,101600,1122424800,20750,20750,20750,20700,83
20230911,101500,1120703900,20700,20750,20800,20700,46
20230911,101400,1119749700,20750,20800,20800,20700,325
20230911,101300,1113003300,20800,20850,20850,20800,71
20230911,101200,1111525650,20850,20800,20850,20800,43
20230911,101100,1110630450,20800,20800,20800,20800,123
20230911,101000,1108072050,20800,20650,20850,20650,1615
20230911,100900,1074590750,20600,20600,20600,20600,54
20230911,100800,1073478350,20600,20600,20600,20600,287
20230911,100700,1067566150,20550,20650,20650,20550,316
20230911,100600,1061057100,20650,20700,20700,20650,1116
20230911,100500,1038011450,20700,20700,20700,20650,103
20230911,100400,1035880700,20700,20700,20700,20650,36
20230911,100300,1035136850,20650,20650,20650,20650,396
20230911,100200,1026959450,20600,20600,20600,20600,51
20230911,100100,1025908850,20650,20550,20650,20550,713
20230911,100000,1011240850,20500,20450,20500,20450,125
20230911,095900,1008678400,20400,20400,20450,20400,1073
20230911,095800,986782550,20450,20450,20450,20400,17
20230911,095700,986435000,20400,20450,20450,20400,104
20230911,095600,984313150,20400,20450,20450,20400,83
20230911,095500,982619650,20400,20450,20450,20400,7
20230911,095400,982476600,20450,20500,20500,20450,508
20230911,095300,972087700,20450,20450,20450,20400,1664
20230911,095200,938140550,20450,20400,20450,20400,234
20230911,095100,933366350,20400,20500,20500,20400,129
20230911,095000,930733250,20450,20450,20450,20450,122
20230911,094900,928238350,20400,20400,20400,20400,10
20230911,094800,928034350,20400,20450,20450,20400,1593
20230911,094700,895468200,20450,20500,20500,20450,150
20230911,094600,892400200,20550,20550,20550,20550,4
20230911,094500,892318000,20550,20500,20550,20500,2034
20230911,094400,850520400,20500,20500,20500,20500,30
20230911,094300,849905400,20500,20550,20550,20500,272
20230911,094200,844328400,20550,20550,20550,20550,11
20230911,094100,844102350,20500,20500,20500,20500,24
20230911,094000,843610350,20500,20500,20500,20500,123
20230911,093900,841088850,20500,20500,20500,20500,61
20230911,093800,839838350,20500,20500,20500,20450,71
20230911,093700,838385350,20500,20500,20500,20500,120
20230911,093600,835925350,20500,20550,20550,20500,186
20230911,093500,832106350,20550,20550,20550,20550,0
20230911,093400,832106350,20550,20550,20600,20550,232
20230911,093300,827338050,20500,20450,20500,20450,711
20230911,093200,812771300,20500,20500,20500,20500,0
20230911,093100,812771300,20500,20450,20500,20450,13
20230911,093000,812505350,20500,20500,20500,20500,7
20230911,092900,812361850,20500,20500,20500,20500,47
20230911,092800,811398350,20500,20500,20500,20500,66
20230911,092700,810045350,20500,20450,20500,20450,151
20230911,092600,806957350,20500,20450,20500,20450,608
20230911,092500,794523550,20400,20500,20550,20400,283
20230911,092400,788726350,20550,20550,20550,20550,0
20230911,092300,788726350,20550,20550,20550,20550,0
20230911,092200,788726350,20550,20550,20550,20550,308
20230911,092100,782396950,20550,20500,20550,20450,120
20230911,092000,779934700,20500,20400,20500,20400,436
20230911,091900,771030900,20400,20400,20400,20350,574
20230911,091800,759329300,20400,20400,20400,20350,1324
20230911,091700,732320700,20450,20450,20450,20450,421
20230911,091600,723711250,20450,20450,20450,20450,550
20230911,091500,712463750,20500,20500,20500,20500,66
20230911,091400,711110750,20400,20450,20450,20400,1000
20230911,091300,690693250,20400,20400,20400,20400,941
20230911,091200,671496850,20450,20500,20550,20450,429
20230911,091100,662711700,20450,20550,20550,20450,492
20230911,091000,652628300,20500,20300,20500,20300,1302
20230911,090900,626072350,20300,20350,20350,20300,849
20230911,090800,608815200,20300,20450,20500,20300,1278
20230911,090700,582791550,20400,20400,20400,20400,219
20230911,090600,578323950,20400,20450,20500,20350,1616
20230911,090500,545305650,20450,20450,20450,20250,1241
20230911,090400,520121200,20350,20400,20400,20250,4708
20230911,090300,424408550,20400,20600,20600,20400,6955
20230911,090200,282450700,20600,20550,20750,20350,7993
20230911,090100,119031800,20500,21000,21000,20100,4314
20230911,090000,30191600,21000,21150,21150,21000,1432