KissMeData/086790/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194200,27715474900,39950,39950,39950,39950,129124
20230906,194100,27715474900,39950,39950,39950,39950,0
20230906,194000,27715474900,39950,39950,39950,39950,0
20230906,193900,27715474900,39950,39950,39950,39950,0
20230906,193800,27715474900,39950,39950,39950,39950,0
20230906,193700,27715474900,39950,39950,39950,39950,0
20230906,193600,27715474900,39950,39950,39950,39950,0
20230906,193500,27715474900,39950,39950,39950,39950,0
20230906,193400,27715474900,39950,39950,39950,39950,0
20230906,193300,27715474900,39950,39950,39950,39950,0
20230906,193200,27715474900,39950,39950,39950,39950,0
20230906,193100,27715474900,39950,39950,39950,39950,0
20230906,193000,27715474900,39950,39950,39950,39950,0
20230906,192900,27715474900,39950,39950,39950,39950,0
20230906,192800,27715474900,39950,39950,39950,39950,0
20230906,192700,27715474900,39950,39950,39950,39950,0
20230906,192600,27715474900,39950,39950,39950,39950,0
20230906,192500,27715474900,39950,39950,39950,39950,0
20230906,192400,27715474900,39950,39950,39950,39950,0
20230906,192300,27715474900,39950,39950,39950,39950,0
20230906,192200,27715474900,39950,39950,39950,39950,0
20230906,192100,27715474900,39950,39950,39950,39950,0
20230906,192000,27715474900,39950,39950,39950,39950,0
20230906,191900,27715474900,39950,39950,39950,39950,0
20230906,191800,27715474900,39950,39950,39950,39950,0
20230906,191700,27715474900,39950,39950,39950,39950,0
20230906,191600,27715474900,39950,39950,39950,39950,0
20230906,191500,27715474900,39950,39950,39950,39950,0
20230906,191400,27715474900,39950,39950,39950,39950,0
20230906,191300,27715474900,39950,39950,39950,39950,0
20230906,191200,27715474900,39950,39950,39950,39950,129124
20230906,191100,27715474900,39950,39950,39950,39950,0
20230906,191000,27715474900,39950,39950,39950,39950,0
20230906,190900,27715474900,39950,39950,39950,39950,0
20230906,190800,27715474900,39950,39950,39950,39950,0
20230906,190700,27715474900,39950,39950,39950,39950,0
20230906,190600,27715474900,39950,39950,39950,39950,0
20230906,190500,27715474900,39950,39950,39950,39950,0
20230906,190400,27715474900,39950,39950,39950,39950,0
20230906,190300,27715474900,39950,39950,39950,39950,0
20230906,190200,27715474900,39950,39950,39950,39950,0
20230906,190100,27715474900,39950,39950,39950,39950,0
20230906,190000,27715474900,39950,39950,39950,39950,0
20230906,185900,27715474900,39950,39950,39950,39950,0
20230906,185800,27715474900,39950,39950,39950,39950,0
20230906,185700,27715474900,39950,39950,39950,39950,0
20230906,185600,27715474900,39950,39950,39950,39950,0
20230906,185500,27715474900,39950,39950,39950,39950,0
20230906,185400,27715474900,39950,39950,39950,39950,0
20230906,185300,27715474900,39950,39950,39950,39950,0
20230906,185200,27715474900,39950,39950,39950,39950,0
20230906,185100,27715474900,39950,39950,39950,39950,0
20230906,185000,27715474900,39950,39950,39950,39950,0
20230906,184900,27715474900,39950,39950,39950,39950,0
20230906,184800,27715474900,39950,39950,39950,39950,0
20230906,184700,27715474900,39950,39950,39950,39950,0
20230906,184600,27715474900,39950,39950,39950,39950,0
20230906,184500,27715474900,39950,39950,39950,39950,0
20230906,184400,27715474900,39950,39950,39950,39950,0
20230906,184300,27715474900,39950,39950,39950,39950,0
20230906,184200,27715474900,39950,39950,39950,39950,129124
20230906,184100,27715474900,39950,39950,39950,39950,0
20230906,184000,27715474900,39950,39950,39950,39950,0
20230906,183900,27715474900,39950,39950,39950,39950,0
20230906,183800,27715474900,39950,39950,39950,39950,0
20230906,183700,27715474900,39950,39950,39950,39950,0
20230906,183600,27715474900,39950,39950,39950,39950,0
20230906,183500,27715474900,39950,39950,39950,39950,0
20230906,183400,27715474900,39950,39950,39950,39950,0
20230906,183300,27715474900,39950,39950,39950,39950,0
20230906,183200,27715474900,39950,39950,39950,39950,0
20230906,183100,27715474900,39950,39950,39950,39950,0
20230906,183000,27715474900,39950,39950,39950,39950,0
20230906,182900,27715474900,39950,39950,39950,39950,0
20230906,182800,27715474900,39950,39950,39950,39950,0
20230906,182700,27715474900,39950,39950,39950,39950,0
20230906,182600,27715474900,39950,39950,39950,39950,0
20230906,182500,27715474900,39950,39950,39950,39950,0
20230906,182400,27715474900,39950,39950,39950,39950,0
20230906,182300,27715474900,39950,39950,39950,39950,0
20230906,182200,27715474900,39950,39950,39950,39950,0
20230906,182100,27715474900,39950,39950,39950,39950,0
20230906,182000,27715474900,39950,39950,39950,39950,0
20230906,181900,27715474900,39950,39950,39950,39950,0
20230906,181800,27715474900,39950,39950,39950,39950,0
20230906,181700,27715474900,39950,39950,39950,39950,0
20230906,181600,27715474900,39950,39950,39950,39950,0
20230906,181500,27715474900,39950,39950,39950,39950,0
20230906,181400,27715474900,39950,39950,39950,39950,0
20230906,181300,27715474900,39950,39950,39950,39950,0
20230906,181200,27715474900,39950,39950,39950,39950,129124
20230906,181100,27715474900,39950,39950,39950,39950,0
20230906,181000,27715474900,39950,39950,39950,39950,0
20230906,180900,27715474900,39950,39950,39950,39950,0
20230906,180800,27715474900,39950,39950,39950,39950,0
20230906,180700,27715474900,39950,39950,39950,39950,0
20230906,180600,27715474900,39950,39950,39950,39950,0
20230906,180500,27715474900,39950,39950,39950,39950,0
20230906,180400,27715474900,39950,39950,39950,39950,0
20230906,180300,27715474900,39950,39950,39950,39950,0
20230906,180200,27715474900,39950,39950,39950,39950,0
20230906,180100,27715474900,39950,39950,39950,39950,0
20230906,180000,27715474900,39950,39950,39950,39950,0
20230906,175900,27715474900,39950,39950,39950,39950,0
20230906,175800,27715474900,39950,39950,39950,39950,0
20230906,175700,27715474900,39950,39950,39950,39950,0
20230906,175600,27715474900,39950,39950,39950,39950,0
20230906,175500,27715474900,39950,39950,39950,39950,0
20230906,175400,27715474900,39950,39950,39950,39950,0
20230906,175300,27715474900,39950,39950,39950,39950,0
20230906,175200,27715474900,39950,39950,39950,39950,0
20230906,175100,27715474900,39950,39950,39950,39950,0
20230906,175000,27715474900,39950,39950,39950,39950,0
20230906,174900,27715474900,39950,39950,39950,39950,0
20230906,174800,27715474900,39950,39950,39950,39950,0
20230906,174700,27715474900,39950,39950,39950,39950,0
20230906,174600,27715474900,39950,39950,39950,39950,0
20230906,174500,27715474900,39950,39950,39950,39950,0
20230906,174400,27715474900,39950,39950,39950,39950,0
20230906,174300,27715474900,39950,39950,39950,39950,0
20230906,174200,27715474900,39950,39950,39950,39950,129124
20230906,174100,27715474900,39950,39950,39950,39950,0
20230906,174000,27715474900,39950,39950,39950,39950,0
20230906,173900,27715474900,39950,39950,39950,39950,0
20230906,173800,27715474900,39950,39950,39950,39950,0
20230906,173700,27715474900,39950,39950,39950,39950,0
20230906,173600,27715474900,39950,39950,39950,39950,0
20230906,173500,27715474900,39950,39950,39950,39950,0
20230906,173400,27715474900,39950,39950,39950,39950,0
20230906,173300,27715474900,39950,39950,39950,39950,0
20230906,173200,27715474900,39950,39950,39950,39950,0
20230906,173100,27715474900,39950,39950,39950,39950,0
20230906,173000,27715474900,39950,39950,39950,39950,0
20230906,172900,27715474900,39950,39950,39950,39950,0
20230906,172800,27715474900,39950,39950,39950,39950,0
20230906,172700,27715474900,39950,39950,39950,39950,0
20230906,172600,27715474900,39950,39950,39950,39950,0
20230906,172500,27715474900,39950,39950,39950,39950,0
20230906,172400,27715474900,39950,39950,39950,39950,0
20230906,172300,27715474900,39950,39950,39950,39950,0
20230906,172200,27715474900,39950,39950,39950,39950,0
20230906,172100,27715474900,39950,39950,39950,39950,0
20230906,172000,27715474900,39950,39950,39950,39950,0
20230906,171900,27715474900,39950,39950,39950,39950,0
20230906,171800,27715474900,39950,39950,39950,39950,0
20230906,171700,27715474900,39950,39950,39950,39950,0
20230906,171600,27715474900,39950,39950,39950,39950,0
20230906,171500,27715474900,39950,39950,39950,39950,0
20230906,171400,27715474900,39950,39950,39950,39950,0
20230906,171300,27715474900,39950,39950,39950,39950,0
20230906,171200,27715474900,39950,39950,39950,39950,129124
20230906,171100,27715474900,39950,39950,39950,39950,0
20230906,171000,27715474900,39950,39950,39950,39950,0
20230906,170900,27715474900,39950,39950,39950,39950,0
20230906,170800,27715474900,39950,39950,39950,39950,0
20230906,170700,27715474900,39950,39950,39950,39950,0
20230906,170600,27715474900,39950,39950,39950,39950,0
20230906,170500,27715474900,39950,39950,39950,39950,0
20230906,170400,27715474900,39950,39950,39950,39950,0
20230906,170300,27715474900,39950,39950,39950,39950,0
20230906,170200,27715474900,39950,39950,39950,39950,0
20230906,170100,27715474900,39950,39950,39950,39950,0
20230906,170000,27715474900,39950,39950,39950,39950,0
20230906,165900,27715474900,39950,39950,39950,39950,0
20230906,165800,27715474900,39950,39950,39950,39950,0
20230906,165700,27715474900,39950,39950,39950,39950,0
20230906,165600,27715474900,39950,39950,39950,39950,0
20230906,165500,27715474900,39950,39950,39950,39950,0
20230906,165400,27715474900,39950,39950,39950,39950,0
20230906,165300,27715474900,39950,39950,39950,39950,0
20230906,165200,27715474900,39950,39950,39950,39950,0
20230906,165100,27715474900,39950,39950,39950,39950,0
20230906,165000,27715474900,39950,39950,39950,39950,0
20230906,164900,27715474900,39950,39950,39950,39950,0
20230906,164800,27715474900,39950,39950,39950,39950,0
20230906,164700,27715474900,39950,39950,39950,39950,0
20230906,164600,27715474900,39950,39950,39950,39950,0
20230906,164500,27715474900,39950,39950,39950,39950,0
20230906,164400,27715474900,39950,39950,39950,39950,0
20230906,164300,27715474900,39950,39950,39950,39950,0
20230906,164200,27715474900,39950,39950,39950,39950,129124
20230906,164100,27715474900,39950,39950,39950,39950,0
20230906,164000,27715474900,39950,39950,39950,39950,0
20230906,163900,27715474900,39950,39950,39950,39950,0
20230906,163800,27715474900,39950,39950,39950,39950,0
20230906,163700,27715474900,39950,39950,39950,39950,0
20230906,163600,27715474900,39950,39950,39950,39950,0
20230906,163500,27715474900,39950,39950,39950,39950,0
20230906,163400,27715474900,39950,39950,39950,39950,0
20230906,163300,27715474900,39950,39950,39950,39950,0
20230906,163200,27715474900,39950,39950,39950,39950,0
20230906,163100,27715474900,39950,39950,39950,39950,0
20230906,163000,27715474900,39950,39950,39950,39950,0
20230906,162900,27715474900,39950,39950,39950,39950,0
20230906,162800,27715474900,39950,39950,39950,39950,0
20230906,162700,27715474900,39950,39950,39950,39950,0
20230906,162600,27715474900,39950,39950,39950,39950,0
20230906,162500,27715474900,39950,39950,39950,39950,0
20230906,162400,27715474900,39950,39950,39950,39950,0
20230906,162300,27715474900,39950,39950,39950,39950,0
20230906,162200,27715474900,39950,39950,39950,39950,0
20230906,162100,27715474900,39950,39950,39950,39950,0
20230906,162000,27715474900,39950,39950,39950,39950,0
20230906,161900,27715474900,39950,39950,39950,39950,0
20230906,161800,27715474900,39950,39950,39950,39950,0
20230906,161700,27715474900,39950,39950,39950,39950,0
20230906,161600,27715474900,39950,39950,39950,39950,0
20230906,161500,27715474900,39950,39950,39950,39950,0
20230906,161400,27715474900,39950,39950,39950,39950,0
20230906,161300,27715474900,39950,39950,39950,39950,0
20230906,161200,27715474900,39950,39950,39950,39950,129124
20230906,161100,27715474900,39950,39950,39950,39950,0
20230906,161000,27715474900,39950,39950,39950,39950,0
20230906,160900,27715474900,39950,39950,39950,39950,0
20230906,160800,27715474900,39950,39950,39950,39950,0
20230906,160700,27715474900,39950,39950,39950,39950,0
20230906,160600,27715474900,39950,39950,39950,39950,0
20230906,160500,27715474900,39950,39950,39950,39950,0
20230906,160400,27715474900,39950,39950,39950,39950,0
20230906,160300,27715474900,39950,39950,39950,39950,0
20230906,160200,27715474900,39950,39950,39950,39950,0
20230906,160100,27715474900,39950,39950,39950,39950,0
20230906,160000,27715474900,39950,39950,39950,39950,0
20230906,155900,27715474900,39950,39950,39950,39950,0
20230906,155800,27715474900,39950,39950,39950,39950,0
20230906,155700,27715474900,39950,39950,39950,39950,0
20230906,155600,27715474900,39950,39950,39950,39950,0
20230906,155500,27715474900,39950,39950,39950,39950,0
20230906,155400,27715474900,39950,39950,39950,39950,0
20230906,155300,27715474900,39950,39950,39950,39950,0
20230906,155200,27715474900,39950,39950,39950,39950,0
20230906,155100,27715474900,39950,39950,39950,39950,0
20230906,155000,27715474900,39950,39950,39950,39950,0
20230906,154900,27715474900,39950,39950,39950,39950,0
20230906,154800,27715474900,39950,39950,39950,39950,0
20230906,154700,27715474900,39950,39950,39950,39950,0
20230906,154600,27715474900,39950,39950,39950,39950,0
20230906,154500,27715474900,39950,39950,39950,39950,0
20230906,154400,27715474900,39950,39950,39950,39950,0
20230906,154300,27715474900,39950,39950,39950,39950,0
20230906,154200,27715474900,39950,39950,39950,39950,129124
20230906,154100,27715474900,39950,39950,39950,39950,0
20230906,154000,27715474900,39950,39950,39950,39950,0
20230906,153900,27715474900,39950,39950,39950,39950,0
20230906,153800,27715474900,39950,39950,39950,39950,0
20230906,153700,27715474900,39950,39950,39950,39950,0
20230906,153600,27715474900,39950,39950,39950,39950,0
20230906,153500,27715474900,39950,39950,39950,39950,0
20230906,153400,27715474900,39950,39950,39950,39950,0
20230906,153300,27715474900,39950,39950,39950,39950,0
20230906,153200,27715474900,39950,39950,39950,39950,0
20230906,153100,27715474900,39950,39950,39950,39950,0
20230906,153000,27715474900,39950,39950,39950,39950,129124
20230906,152900,22556971100,40000,40000,40000,40000,0
20230906,152800,22556971100,40000,40000,40000,40000,0
20230906,152700,22556971100,40000,40000,40000,40000,0
20230906,152600,22556971100,40000,40000,40000,40000,0
20230906,152500,22556971100,40000,40000,40000,40000,0
20230906,152400,22556971100,40000,40000,40000,40000,0
20230906,152300,22556971100,40000,40000,40000,40000,0
20230906,152200,22556971100,40000,40000,40000,40000,0
20230906,152100,22556971100,40000,40000,40000,40000,0
20230906,152000,22556971100,40000,40000,40000,40000,0
20230906,151900,22556971100,40000,40050,40050,40000,646
20230906,151800,22531117100,40000,40000,40050,40000,980
20230906,151700,22491911050,40000,40050,40100,40000,14454
20230906,151600,21913078300,40100,40050,40100,40050,3172
20230906,151500,21786021900,40050,40050,40100,40050,5633
20230906,151400,21560226550,40050,40100,40100,40050,422
20230906,151300,21543308000,40050,40050,40100,40000,6567
20230906,151200,21280263650,40050,40000,40050,40000,648
20230906,151100,21254318250,40000,40000,40050,40000,952
20230906,151000,21216217250,40000,40000,40050,40000,922
20230906,150900,21179301000,40000,40000,40050,40000,5481
20230906,150800,20959996050,40000,40000,40050,40000,509
20230906,150700,20939621600,40000,40000,40050,40000,1811
20230906,150600,20867109200,40050,40000,40050,40000,1295
20230906,150500,20815272650,40050,40000,40050,40000,573
20230906,150400,20792328750,40000,40000,40050,40000,994
20230906,150300,20752537550,40000,40000,40050,40000,3097
20230906,150200,20628525350,40000,40050,40050,40000,8041
20230906,150100,20306494000,40000,40000,40050,40000,1678
20230906,150000,20239306550,40000,40000,40050,40000,1041
20230906,145900,20197617550,40000,40050,40050,40000,1307
20230906,145800,20145284900,40050,40000,40050,40000,1081
20230906,145700,20102017900,40050,40000,40050,40000,1357
20230906,145600,20047675250,40050,39950,40050,39950,33640
20230906,145500,18701884100,40000,39950,40000,39950,465
20230906,145400,18683295050,39950,39950,40000,39950,1023
20230906,145300,18642407550,39950,39950,40000,39950,1433
20230906,145200,18585147700,39950,39950,40000,39950,421
20230906,145100,18568310900,40000,39950,40000,39950,997
20230906,145000,18528467200,39950,39950,40000,39950,338
20230906,144900,18514959750,39950,39950,40000,39950,977
20230906,144800,18475895450,39950,40000,40000,39950,655
20230906,144700,18449714800,39950,39950,40000,39950,360
20230906,144600,18435318200,39950,39950,40000,39950,325
20230906,144500,18422332650,39950,39950,40000,39950,2546
20230906,144400,18320616500,39950,39950,40000,39950,1503
20230906,144300,18260564000,39950,40000,40000,39900,4855
20230906,144200,18066600200,39950,40000,40000,39950,1292
20230906,144100,18014970600,39950,39950,40000,39950,1429
20230906,144000,17957870200,39950,39950,40000,39950,485
20230906,143900,17938478250,39950,39950,40000,39950,488
20230906,143800,17918966650,39950,39950,40000,39950,451
20230906,143700,17900940950,39950,39950,40000,39950,434
20230906,143600,17883593200,39950,39900,40000,39900,2324
20230906,143500,17790741250,39950,39950,39950,39900,1518
20230906,143400,17730101200,39900,39900,39950,39900,610
20230906,143300,17705740450,39900,39950,40000,39900,2112
20230906,143200,17621367400,39950,39900,39950,39900,959
20230906,143100,17583083100,39900,39900,39950,39900,10134
20230906,143000,17178270000,39900,39950,39950,39900,369
20230906,142900,17163540200,39900,39900,39950,39900,1643
20230906,142800,17097911550,39900,39950,39950,39900,437
20230906,142700,17080458850,39900,39900,39950,39900,458
20230906,142600,17062165500,39900,39900,39950,39900,318
20230906,142500,17049468700,39950,39900,39950,39900,508
20230906,142400,17029180550,39900,39950,39950,39900,434
20230906,142300,17011844900,39950,39900,39950,39900,1018
20230906,142200,16971210650,39950,39950,39950,39900,1023
20230906,142100,16930343000,39900,39950,39950,39900,452
20230906,142000,16912289000,39950,39900,39950,39900,484
20230906,141900,16892959550,39950,39850,39950,39850,4855
20230906,141800,16699246100,39850,39900,39900,39850,1537
20230906,141700,16637922150,39850,39900,39900,39850,4359
20230906,141600,16464004400,39900,39900,39900,39850,415
20230906,141500,16447448500,39850,39900,39900,39850,3036
20230906,141400,16326335900,39900,39850,39900,39850,1288
20230906,141300,16274982050,39900,39850,39900,39850,433
20230906,141200,16257711800,39850,39900,39900,39850,515
20230906,141100,16237173950,39850,39900,39900,39850,487
20230906,141000,16217751650,39850,39850,39900,39850,2745
20230906,140900,16108227500,39850,39850,39900,39850,493
20230906,140800,16088568600,39900,39850,39900,39850,449
20230906,140700,16070655100,39850,39850,39900,39850,1111
20230906,140600,16026369350,39900,39850,39900,39850,1527
20230906,140500,15965510500,39850,39850,39900,39850,594
20230906,140400,15941826200,39850,39850,39900,39850,472
20230906,140300,15922999150,39900,39850,39900,39850,682
20230906,140200,15895797550,39900,39900,39900,39850,255
20230906,140100,15885624600,39900,39850,39900,39850,282
20230906,140000,15874375200,39850,39900,39900,39850,516
20230906,135900,15853793850,39900,39850,39900,39850,375
20230906,135800,15838833650,39850,39850,39900,39850,417
20230906,135700,15822200600,39900,39850,39900,39850,701
20230906,135600,15794244950,39850,39850,39900,39850,426
20230906,135500,15777248300,39850,39900,39900,39850,381
20230906,135400,15762063350,39900,39850,39900,39850,2458
20230906,135300,15663994700,39900,39900,39900,39850,537
20230906,135200,15642574650,39850,39900,39900,39850,441
20230906,135100,15624981500,39900,39900,39900,39850,372
20230906,135000,15610143250,39850,39850,39900,39850,245
20230906,134900,15600370950,39850,39850,39900,39850,467
20230906,134800,15581742200,39850,39850,39900,39850,638
20230906,134700,15556298100,39850,39850,39900,39850,232
20230906,134600,15547045400,39900,39850,39900,39850,915
20230906,134500,15510540050,39850,39850,39900,39850,665
20230906,134400,15484007200,39900,39850,39900,39850,529
20230906,134300,15462909350,39850,39900,39900,39850,333
20230906,134200,15449629900,39900,39850,39900,39850,358
20230906,134100,15435350600,39900,39900,39900,39850,676
20230906,134000,15408390650,39900,39900,39900,39850,278
20230906,133900,15397306800,39850,39850,39900,39850,446
20230906,133800,15379518950,39850,39850,39900,39850,409
20230906,133700,15363209950,39900,39850,39900,39850,421
20230906,133600,15346412700,39850,39900,39900,39850,339
20230906,133500,15332889750,39850,39850,39900,39850,296
20230906,133400,15321086700,39900,39850,39900,39850,838
20230906,133300,15287654550,39900,39900,39900,39850,233
20230906,133200,15278360500,39900,39850,39900,39850,332
20230906,133100,15265117950,39900,39900,39900,39850,472
20230906,133000,15246294750,39850,39900,39900,39850,430
20230906,132900,15229139400,39900,39900,39900,39850,478
20230906,132800,15210070850,39850,39850,39900,39850,415
20230906,132700,15193521450,39900,39850,39900,39850,544
20230906,132600,15171828800,39900,39900,39900,39850,446
20230906,132500,15154037150,39900,39850,39900,39850,145
20230906,132400,15148258500,39850,39900,39900,39850,350
20230906,132300,15134303650,39900,39900,39900,39850,302
20230906,132200,15122258300,39900,39900,39900,39850,235
20230906,132100,15112889600,39900,39850,39900,39850,451
20230906,132000,15094907050,39850,39850,39900,39850,240
20230906,131900,15085342350,39900,39900,39900,39850,1014
20230906,131800,15044922600,39850,39950,39950,39850,2407
20230906,131700,14948879500,39950,39950,39950,39900,183
20230906,131600,14941571800,39950,39950,39950,39900,451
20230906,131500,14923555300,39950,39900,39950,39900,351
20230906,131400,14909535650,39950,39900,39950,39900,461
20230906,131300,14891122500,39900,39950,39950,39900,180
20230906,131200,14883934400,39950,39950,39950,39900,659
20230906,131100,14857629050,39950,39950,39950,39900,733
20230906,131000,14828349400,39950,39950,39950,39900,1071
20230906,130900,14785609900,39900,39850,39950,39850,5320
20230906,130800,14573343000,39900,39850,39900,39850,381
20230906,130700,14558148500,39850,39850,39900,39850,122
20230906,130600,14553283450,39850,39900,39900,39850,124
20230906,130500,14548336100,39850,39850,39900,39850,130
20230906,130400,14543154600,39900,39850,39900,39850,265
20230906,130300,14532589200,39900,39850,39900,39850,609
20230906,130200,14508314050,39900,39850,39900,39850,11958
20230906,130100,14031776350,39850,39900,39900,39850,368
20230906,130000,14017101750,39900,39900,39900,39850,475
20230906,125900,13998155550,39900,39850,39900,39850,385
20230906,125800,13982805950,39850,39900,39900,39850,378
20230906,125700,13967727200,39850,39900,39900,39850,778
20230906,125600,13936706450,39900,39850,39900,39850,231
20230906,125500,13927490150,39900,39850,39900,39850,322
20230906,125400,13914646250,39900,39900,39900,39850,179
20230906,125300,13907506650,39850,39900,39900,39850,459
20230906,125200,13889193350,39900,39900,39900,39850,418
20230906,125100,13872518850,39900,39900,39900,39850,224
20230906,125000,13863585150,39900,39900,39900,39850,384
20230906,124900,13848268900,39900,39900,39900,39850,393
20230906,124800,13832598100,39900,39850,39900,39850,904
20230906,124700,13796554350,39850,39850,39900,39850,222
20230906,124600,13787702100,39900,39850,39900,39850,633
20230906,124500,13762454300,39900,39900,39900,39850,304
20230906,124400,13750332550,39900,39850,39900,39850,368
20230906,124300,13735656750,39900,39900,39900,39850,795
20230906,124200,13703965450,39850,39900,39900,39850,1373
20230906,124100,13649236900,39850,39900,39900,39850,413
20230906,124000,13632763650,39850,39850,39900,39850,91
20230906,123900,13629136850,39850,39850,39900,39850,197
20230906,123800,13621282350,39850,39850,39900,39850,908
20230906,123700,13585079800,39850,39900,39900,39850,283
20230906,123600,13573801750,39900,39900,39900,39850,387
20230906,123500,13558361500,39850,39900,39900,39850,417
20230906,123400,13541738850,39850,39850,39900,39850,227
20230906,123300,13532688550,39900,39900,39900,39850,250
20230906,123200,13522719400,39900,39850,39900,39850,191
20230906,123100,13515104350,39900,39850,39900,39850,352
20230906,123000,13501061250,39900,39900,39900,39850,219
20230906,122900,13492326700,39850,39900,39900,39850,157
20230906,122800,13486063250,39900,39850,39900,39850,2192
20230906,122700,13398702950,39850,39850,39900,39850,379
20230906,122600,13383585100,39850,39900,39900,39850,168
20230906,122500,13376884850,39900,39900,39900,39850,189
20230906,122400,13369350100,39900,39900,39900,39850,373
20230906,122300,13354471000,39900,39850,39900,39850,412
20230906,122200,13338040950,39850,39900,39950,39850,2711
20230906,122100,13229871850,39950,39950,39950,39900,253
20230906,122000,13219767400,39950,39950,39950,39900,467
20230906,121900,13201115850,39900,39900,39950,39900,307
20230906,121800,13188858850,39900,39900,39950,39900,254
20230906,121700,13178711950,39900,39900,39950,39900,428
20230906,121600,13161622650,39900,39950,39950,39900,592
20230906,121500,13137976800,39950,39950,39950,39900,202
20230906,121400,13129908400,39900,39950,39950,39900,130
20230906,121300,13124718300,39950,39950,39950,39900,2670
20230906,121200,13018052100,39950,39950,39950,39900,260
20230906,121100,13007665600,39950,39900,39950,39900,527
20230906,121000,12986617800,39950,39900,39950,39900,5809
20230906,120900,12754827000,39850,39900,39900,39850,382
20230906,120800,12739586550,39900,39850,39900,39850,270
20230906,120700,12728816900,39850,39900,39900,39850,136
20230906,120600,12723391700,39900,39900,39900,39850,54
20230906,120500,12721237950,39900,39900,39900,39850,710
20230906,120400,12692912000,39900,39900,39900,39850,270
20230906,120300,12682140350,39900,39900,39950,39900,1989
20230906,120200,12602768050,39950,39950,39950,39900,94
20230906,120100,12599013000,39950,39950,39950,39900,169
20230906,120000,12592262050,39900,39900,39900,39850,646
20230906,115900,12566487200,39900,39900,39900,39850,3203
20230906,115800,12438691300,39900,39850,39900,39850,436
20230906,115700,12421298950,39900,39850,39900,39850,276
20230906,115600,12410294200,39850,39850,39900,39850,99
20230906,115500,12406348950,39900,39900,39900,39850,439
20230906,115400,12388835100,39850,39850,39900,39850,284
20230906,115300,12377511400,39900,39850,39900,39850,267
20230906,115200,12366864550,39900,39850,39900,39850,560
20230906,115100,12344533400,39900,39900,39900,39850,331
20230906,115000,12331337950,39850,39900,39950,39850,5169
20230906,114900,12125106050,39900,39900,39950,39900,881
20230906,114800,12089953400,39900,39950,39950,39900,1269
20230906,114700,12039314500,39900,39950,39950,39900,6424
20230906,114600,11782682100,40000,39950,40000,39950,294
20230906,114500,11770930450,40000,39950,40000,39950,222
20230906,114400,11762051350,39950,40000,40000,39950,183
20230906,114300,11754732650,40000,39950,40000,39950,395
20230906,114200,11738940050,40000,40000,40000,39950,179
20230906,114100,11731780700,40000,40000,40000,39950,565
20230906,114000,11709184450,40000,40000,40000,39950,337
20230906,113900,11695704700,39950,40000,40000,39950,266
20230906,113800,11685066350,39950,40000,40000,39950,382
20230906,113700,11669787100,39950,40000,40000,39950,533
20230906,113600,11648470750,40000,39950,40000,39950,195
20230906,113500,11640671300,39950,40000,40000,39950,289
20230906,113400,11629118150,40000,40000,40000,39950,269
20230906,113300,11618365250,40000,40000,40000,39950,296
20230906,113200,11606526000,39950,40000,40050,39950,1276
20230906,113100,11555483500,40000,40000,40000,40000,167
20230906,113000,11548803500,40000,40000,40000,39950,311
20230906,112900,11536366450,39950,40000,40000,39950,3445
20230906,112800,11398567800,40000,40000,40000,39950,2438
20230906,112700,11301047850,40000,40000,40000,39950,306
20230906,112600,11288818500,39950,40000,40000,39950,238
20230906,112500,11279299200,39950,40000,40000,39950,326
20230906,112400,11266261500,40000,40000,40000,39950,240
20230906,112300,11256666000,40000,40000,40000,39950,1594
20230906,112200,11192907000,40000,39950,40000,39950,942
20230906,112100,11155228350,39950,40000,40000,39950,8600
20230906,112000,10811231100,40000,40000,40000,39950,250
20230906,111900,10801231600,39950,40000,40000,39950,363
20230906,111800,10786724150,40000,40000,40000,39950,2504
20230906,111700,10686671800,40000,39950,40000,39900,8014
20230906,111600,10366504450,39950,39900,39950,39900,253
20230906,111500,10356399900,39950,39900,39950,39900,243
20230906,111400,10346694300,39950,40000,40000,39900,4854
20230906,111300,10152773650,39950,40000,40000,39950,213
20230906,111200,10144256800,40000,40000,40000,39950,5229
20230906,111100,9935098850,40000,39950,40000,39950,421
20230906,111000,9918274900,40000,39950,40000,39900,3717
20230906,110900,9769830650,39900,40000,40000,39900,4804
20230906,110800,9577940400,40000,39950,40000,39950,301
20230906,110700,9565906350,39950,40000,40000,39950,308
20230906,110600,9553587450,39950,40000,40000,39950,121
20230906,110500,9548749000,40000,39950,40000,39950,4443
20230906,110400,9371241300,39950,39950,40000,39950,483
20230906,110300,9351939700,40000,39950,40000,39950,700
20230906,110200,9323966750,40000,39950,40000,39950,465
20230906,110100,9305370350,39950,40000,40000,39950,290
20230906,110000,9293777850,40000,40000,40000,39950,1203
20230906,105900,9245704550,39950,39900,40000,39900,7696
20230906,105800,8938253200,39950,39900,39950,39900,689
20230906,105700,8910742950,39900,39850,39900,39850,3072
20230906,105600,8788177400,39900,39900,39900,39850,321
20230906,105500,8775373550,39900,39900,39900,39850,610
20230906,105400,8751040450,39850,39900,39900,39850,622
20230906,105300,8726248800,39900,39850,39900,39850,254
20230906,105200,8716121100,39900,39900,39900,39850,205
20230906,105100,8707947600,39850,39900,39900,39850,411
20230906,105000,8691559200,39900,39850,39900,39850,1435
20230906,104900,8634367350,39900,39850,39900,39850,403
20230906,104800,8618289150,39850,39900,39900,39850,1561
20230906,104700,8556072650,39850,39850,39900,39850,210
20230906,104600,8547699600,39850,39850,39900,39850,291
20230906,104500,8536098500,39850,39850,39900,39850,320
20230906,104400,8523337900,39850,39900,39900,39850,851
20230906,104300,8489413200,39850,39850,39900,39850,1114
20230906,104200,8445016900,39850,39850,39900,39850,4632
20230906,104100,8260427500,39900,39850,39900,39850,1765
20230906,104000,8190087500,39850,39950,39950,39850,7012
20230906,103900,7910320700,39900,39900,39950,39900,1542
20230906,103800,7848781850,39950,39900,39950,39900,1450
20230906,103700,7790910200,39900,39950,39950,39900,583
20230906,103600,7767637550,39950,39900,39950,39900,1155
20230906,103500,7721543800,39950,39900,39950,39900,281
20230906,103400,7710319150,39950,39950,39950,39900,263
20230906,103300,7699813500,39900,39900,39950,39900,345
20230906,103200,7686031150,39950,39900,39950,39900,412
20230906,103100,7669580250,39950,39950,39950,39900,161
20230906,103000,7663148900,39950,39950,39950,39900,180
20230906,102900,7655960550,39950,39950,39950,39900,483
20230906,102800,7636674700,39900,39900,39950,39900,346
20230906,102700,7622863650,39900,39950,39950,39900,161
20230906,102600,7616436900,39950,39950,40000,39950,2092
20230906,102500,7532846300,39950,39950,40000,39950,5069
20230906,102400,7330333550,40000,39950,40000,39950,222
20230906,102300,7321455300,40000,39950,40000,39950,115
20230906,102200,7316855450,40000,39950,40000,39950,906
20230906,102100,7280644450,40000,40000,40000,39950,236
20230906,102000,7271207250,40000,40000,40000,39950,169
20230906,101900,7264447600,39950,39950,40000,39950,1164
20230906,101800,7217893850,39950,39950,40000,39950,1936
20230906,101700,7140533400,39950,40000,40000,39950,6185
20230906,101600,6893438750,40000,40000,40000,39950,1470
20230906,101500,6834639600,40000,40000,40000,39950,315
20230906,101400,6822039650,39950,40000,40000,39950,192
20230906,101300,6814360200,40000,40000,40000,39950,427
20230906,101200,6797281550,40000,40000,40000,39950,1427
20230906,101100,6740201600,40000,39950,40000,39900,2641
20230906,101000,6634603250,39900,39900,39950,39900,688
20230906,100900,6607125800,39900,39950,39950,39900,732
20230906,100800,6577897650,39950,39900,39950,39900,228
20230906,100700,6568797200,39900,40000,40000,39900,4757
20230906,100600,6378778850,39950,39950,40000,39950,247
20230906,100500,6368902350,40000,40000,40000,40000,159
20230906,100400,6362542350,40000,40000,40000,39950,401
20230906,100300,6346511300,40000,40000,40000,39950,720
20230906,100200,6317720650,39950,40000,40000,39950,132
20230906,100100,6312441600,40000,39950,40000,39950,329
20230906,100000,6299281750,40000,40000,40050,39950,4114
20230906,095900,6134707600,40000,39950,40000,39950,1594
20230906,095800,6070955550,39950,39950,40000,39950,614
20230906,095700,6046405300,40000,40000,40000,39950,464
20230906,095600,6027848750,40000,40000,40000,39950,888
20230906,095500,5992344000,40000,39950,40000,39950,292
20230906,095400,5980667200,39950,39950,40000,39950,320
20230906,095300,5967873450,39950,40000,40000,39950,7302
20230906,095200,5676054350,40000,39950,40000,39900,6485
20230906,095100,5416962800,39950,39900,39950,39900,241
20230906,095000,5407335700,39900,39900,39950,39900,626
20230906,094900,5382334750,39950,39950,39950,39900,1320
20230906,094800,5329628150,39950,39950,39950,39900,602
20230906,094700,5305597550,39900,39950,39950,39900,949
20230906,094600,5267717100,39900,39950,39950,39900,554
20230906,094500,5245597750,39950,39950,39950,39900,427
20230906,094400,5228545250,39900,39950,40000,39900,4453
20230906,094300,5050702100,39950,40000,40000,39950,525
20230906,094200,5029724650,39950,40050,40050,39950,2255
20230906,094100,4939522900,40050,40000,40050,40000,983
20230906,094000,4900165000,40000,40000,40050,39950,6553
20230906,093900,4638041500,40000,40000,40000,39950,497
20230906,093800,4618164300,39950,40000,40000,39950,688
20230906,093700,4590660250,39950,40000,40000,39950,624
20230906,093600,4565700900,39950,40000,40000,39950,1002
20230906,093500,4525621150,40000,40000,40000,39950,558
20230906,093400,4503301950,40000,39950,40000,39950,368
20230906,093300,4488586600,39950,40000,40000,39950,1152
20230906,093200,4442507900,40000,40050,40050,40000,8234
20230906,093100,4113123450,40050,39950,40050,39900,18070
20230906,093000,3390709800,39950,39900,39950,39900,1025
20230906,092900,3349772200,39950,39950,39950,39900,418
20230906,092800,3333077100,39900,39900,39950,39900,2574
20230906,092700,3230349300,39950,39900,39950,39850,9697
20230906,092600,2843434750,39850,39900,39900,39850,172
20230906,092500,2836572900,39900,39850,39900,39850,5756
20230906,092400,2607192750,39850,39850,39850,39850,87
20230906,092300,2603725800,39850,39750,39850,39750,5691
20230906,092200,2377177600,39750,39750,39800,39750,61
20230906,092100,2374752050,39800,39800,39800,39750,157
20230906,092000,2368504550,39800,39800,39800,39800,176
20230906,091900,2361499750,39800,39800,39850,39700,10327
20230906,091800,1950641900,39800,39850,39850,39800,3302
20230906,091700,1819210300,39800,39800,39850,39800,877
20230906,091600,1784291650,39800,39800,39850,39800,539
20230906,091500,1762831000,39800,39850,39850,39800,557
20230906,091400,1740637950,39800,39850,39850,39800,546
20230906,091300,1718896250,39800,39800,39850,39800,833
20230906,091200,1685712950,39800,39850,39850,39800,1294
20230906,091100,1634181450,39800,39750,39800,39750,3992
20230906,091000,1475304750,39800,39800,39800,39750,443
20230906,090900,1457678950,39750,39650,39750,39650,7537
20230906,090800,1158428700,39650,39650,39700,39650,792
20230906,090700,1127016450,39650,39650,39700,39650,334
20230906,090600,1113766750,39650,39700,39700,39650,19
20230906,090500,1113013100,39700,39700,39700,39650,231
20230906,090400,1103850150,39700,39750,39750,39650,2925
20230906,090300,987825400,39750,39550,39750,39550,9382
20230906,090200,616140400,39600,39550,39600,39550,496
20230906,090100,596509700,39600,39550,39700,39500,8362
20230906,090000,265481500,39500,39500,39550,39500,6719