KissMeData/300080/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,203200,5632821950,35350,35350,35350,35350,547
20230911,203100,5632821950,35350,35350,35350,35350,0
20230911,203000,5632821950,35350,35350,35350,35350,0
20230911,202900,5632821950,35350,35350,35350,35350,0
20230911,202800,5632821950,35350,35350,35350,35350,0
20230911,202700,5632821950,35350,35350,35350,35350,0
20230911,202600,5632821950,35350,35350,35350,35350,0
20230911,202500,5632821950,35350,35350,35350,35350,0
20230911,202400,5632821950,35350,35350,35350,35350,0
20230911,202300,5632821950,35350,35350,35350,35350,0
20230911,202200,5632821950,35350,35350,35350,35350,0
20230911,202100,5632821950,35350,35350,35350,35350,0
20230911,202000,5632821950,35350,35350,35350,35350,0
20230911,201900,5632821950,35350,35350,35350,35350,0
20230911,201800,5632821950,35350,35350,35350,35350,0
20230911,201700,5632821950,35350,35350,35350,35350,0
20230911,201600,5632821950,35350,35350,35350,35350,0
20230911,201500,5632821950,35350,35350,35350,35350,0
20230911,201400,5632821950,35350,35350,35350,35350,0
20230911,201300,5632821950,35350,35350,35350,35350,0
20230911,201200,5632821950,35350,35350,35350,35350,0
20230911,201100,5632821950,35350,35350,35350,35350,0
20230911,201000,5632821950,35350,35350,35350,35350,0
20230911,200900,5632821950,35350,35350,35350,35350,0
20230911,200800,5632821950,35350,35350,35350,35350,0
20230911,200700,5632821950,35350,35350,35350,35350,0
20230911,200600,5632821950,35350,35350,35350,35350,0
20230911,200500,5632821950,35350,35350,35350,35350,0
20230911,200400,5632821950,35350,35350,35350,35350,0
20230911,200300,5632821950,35350,35350,35350,35350,0
20230911,200200,5632821950,35350,35350,35350,35350,547
20230911,200100,5632821950,35350,35350,35350,35350,0
20230911,200000,5632821950,35350,35350,35350,35350,0
20230911,195900,5632821950,35350,35350,35350,35350,0
20230911,195800,5632821950,35350,35350,35350,35350,0
20230911,195700,5632821950,35350,35350,35350,35350,0
20230911,195600,5632821950,35350,35350,35350,35350,0
20230911,195500,5632821950,35350,35350,35350,35350,0
20230911,195400,5632821950,35350,35350,35350,35350,0
20230911,195300,5632821950,35350,35350,35350,35350,0
20230911,195200,5632821950,35350,35350,35350,35350,0
20230911,195100,5632821950,35350,35350,35350,35350,0
20230911,195000,5632821950,35350,35350,35350,35350,0
20230911,194900,5632821950,35350,35350,35350,35350,0
20230911,194800,5632821950,35350,35350,35350,35350,0
20230911,194700,5632821950,35350,35350,35350,35350,0
20230911,194600,5632821950,35350,35350,35350,35350,0
20230911,194500,5632821950,35350,35350,35350,35350,0
20230911,194400,5632821950,35350,35350,35350,35350,0
20230911,194300,5632821950,35350,35350,35350,35350,0
20230911,194200,5632821950,35350,35350,35350,35350,0
20230911,194100,5632821950,35350,35350,35350,35350,0
20230911,194000,5632821950,35350,35350,35350,35350,0
20230911,193900,5632821950,35350,35350,35350,35350,0
20230911,193800,5632821950,35350,35350,35350,35350,0
20230911,193700,5632821950,35350,35350,35350,35350,0
20230911,193600,5632821950,35350,35350,35350,35350,0
20230911,193500,5632821950,35350,35350,35350,35350,0
20230911,193400,5632821950,35350,35350,35350,35350,0
20230911,193300,5632821950,35350,35350,35350,35350,0
20230911,193200,5632821950,35350,35350,35350,35350,547
20230911,193100,5632821950,35350,35350,35350,35350,0
20230911,193000,5632821950,35350,35350,35350,35350,0
20230911,192900,5632821950,35350,35350,35350,35350,0
20230911,192800,5632821950,35350,35350,35350,35350,0
20230911,192700,5632821950,35350,35350,35350,35350,0
20230911,192600,5632821950,35350,35350,35350,35350,0
20230911,192500,5632821950,35350,35350,35350,35350,0
20230911,192400,5632821950,35350,35350,35350,35350,0
20230911,192300,5632821950,35350,35350,35350,35350,0
20230911,192200,5632821950,35350,35350,35350,35350,0
20230911,192100,5632821950,35350,35350,35350,35350,0
20230911,192000,5632821950,35350,35350,35350,35350,0
20230911,191900,5632821950,35350,35350,35350,35350,0
20230911,191800,5632821950,35350,35350,35350,35350,0
20230911,191700,5632821950,35350,35350,35350,35350,0
20230911,191600,5632821950,35350,35350,35350,35350,0
20230911,191500,5632821950,35350,35350,35350,35350,0
20230911,191400,5632821950,35350,35350,35350,35350,0
20230911,191300,5632821950,35350,35350,35350,35350,0
20230911,191200,5632821950,35350,35350,35350,35350,0
20230911,191100,5632821950,35350,35350,35350,35350,0
20230911,191000,5632821950,35350,35350,35350,35350,0
20230911,190900,5632821950,35350,35350,35350,35350,0
20230911,190800,5632821950,35350,35350,35350,35350,0
20230911,190700,5632821950,35350,35350,35350,35350,0
20230911,190600,5632821950,35350,35350,35350,35350,0
20230911,190500,5632821950,35350,35350,35350,35350,0
20230911,190400,5632821950,35350,35350,35350,35350,0
20230911,190300,5632821950,35350,35350,35350,35350,0
20230911,190200,5632821950,35350,35350,35350,35350,547
20230911,190100,5632821950,35350,35350,35350,35350,0
20230911,190000,5632821950,35350,35350,35350,35350,0
20230911,185900,5632821950,35350,35350,35350,35350,0
20230911,185800,5632821950,35350,35350,35350,35350,0
20230911,185700,5632821950,35350,35350,35350,35350,0
20230911,185600,5632821950,35350,35350,35350,35350,0
20230911,185500,5632821950,35350,35350,35350,35350,0
20230911,185400,5632821950,35350,35350,35350,35350,0
20230911,185300,5632821950,35350,35350,35350,35350,0
20230911,185200,5632821950,35350,35350,35350,35350,0
20230911,185100,5632821950,35350,35350,35350,35350,0
20230911,185000,5632821950,35350,35350,35350,35350,0
20230911,184900,5632821950,35350,35350,35350,35350,0
20230911,184800,5632821950,35350,35350,35350,35350,0
20230911,184700,5632821950,35350,35350,35350,35350,0
20230911,184600,5632821950,35350,35350,35350,35350,0
20230911,184500,5632821950,35350,35350,35350,35350,0
20230911,184400,5632821950,35350,35350,35350,35350,0
20230911,184300,5632821950,35350,35350,35350,35350,0
20230911,184200,5632821950,35350,35350,35350,35350,0
20230911,184100,5632821950,35350,35350,35350,35350,0
20230911,184000,5632821950,35350,35350,35350,35350,0
20230911,183900,5632821950,35350,35350,35350,35350,0
20230911,183800,5632821950,35350,35350,35350,35350,0
20230911,183700,5632821950,35350,35350,35350,35350,0
20230911,183600,5632821950,35350,35350,35350,35350,0
20230911,183500,5632821950,35350,35350,35350,35350,0
20230911,183400,5632821950,35350,35350,35350,35350,0
20230911,183300,5632821950,35350,35350,35350,35350,0
20230911,183200,5632821950,35350,35350,35350,35350,547
20230911,183100,5632821950,35350,35350,35350,35350,0
20230911,183000,5632821950,35350,35350,35350,35350,0
20230911,182900,5632821950,35350,35350,35350,35350,0
20230911,182800,5632821950,35350,35350,35350,35350,0
20230911,182700,5632821950,35350,35350,35350,35350,0
20230911,182600,5632821950,35350,35350,35350,35350,0
20230911,182500,5632821950,35350,35350,35350,35350,0
20230911,182400,5632821950,35350,35350,35350,35350,0
20230911,182300,5632821950,35350,35350,35350,35350,0
20230911,182200,5632821950,35350,35350,35350,35350,0
20230911,182100,5632821950,35350,35350,35350,35350,0
20230911,182000,5632821950,35350,35350,35350,35350,0
20230911,181900,5632821950,35350,35350,35350,35350,0
20230911,181800,5632821950,35350,35350,35350,35350,0
20230911,181700,5632821950,35350,35350,35350,35350,0
20230911,181600,5632821950,35350,35350,35350,35350,0
20230911,181500,5632821950,35350,35350,35350,35350,0
20230911,181400,5632821950,35350,35350,35350,35350,0
20230911,181300,5632821950,35350,35350,35350,35350,0
20230911,181200,5632821950,35350,35350,35350,35350,0
20230911,181100,5632821950,35350,35350,35350,35350,0
20230911,181000,5632821950,35350,35350,35350,35350,0
20230911,180900,5632821950,35350,35350,35350,35350,0
20230911,180800,5632821950,35350,35350,35350,35350,0
20230911,180700,5632821950,35350,35350,35350,35350,0
20230911,180600,5632821950,35350,35350,35350,35350,0
20230911,180500,5632821950,35350,35350,35350,35350,0
20230911,180400,5632821950,35350,35350,35350,35350,0
20230911,180300,5632821950,35350,35350,35350,35350,0
20230911,180200,5632821950,35350,35350,35350,35350,547
20230911,180100,5632821950,35350,35350,35350,35350,0
20230911,180000,5632821950,35350,35350,35350,35350,0
20230911,175900,5632821950,35350,35350,35350,35350,0
20230911,175800,5632821950,35350,35350,35350,35350,0
20230911,175700,5632821950,35350,35350,35350,35350,0
20230911,175600,5632821950,35350,35350,35350,35350,0
20230911,175500,5632821950,35350,35350,35350,35350,0
20230911,175400,5632821950,35350,35350,35350,35350,0
20230911,175300,5632821950,35350,35350,35350,35350,0
20230911,175200,5632821950,35350,35350,35350,35350,0
20230911,175100,5632821950,35350,35350,35350,35350,0
20230911,175000,5632821950,35350,35350,35350,35350,0
20230911,174900,5632821950,35350,35350,35350,35350,0
20230911,174800,5632821950,35350,35350,35350,35350,0
20230911,174700,5632821950,35350,35350,35350,35350,0
20230911,174600,5632821950,35350,35350,35350,35350,0
20230911,174500,5632821950,35350,35350,35350,35350,0
20230911,174400,5632821950,35350,35350,35350,35350,0
20230911,174300,5632821950,35350,35350,35350,35350,0
20230911,174200,5632821950,35350,35350,35350,35350,0
20230911,174100,5632821950,35350,35350,35350,35350,0
20230911,174000,5632821950,35350,35350,35350,35350,0
20230911,173900,5632821950,35350,35350,35350,35350,0
20230911,173800,5632821950,35350,35350,35350,35350,0
20230911,173700,5632821950,35350,35350,35350,35350,0
20230911,173600,5632821950,35350,35350,35350,35350,0
20230911,173500,5632821950,35350,35350,35350,35350,0
20230911,173400,5632821950,35350,35350,35350,35350,0
20230911,173300,5632821950,35350,35350,35350,35350,0
20230911,173200,5632821950,35350,35350,35350,35350,547
20230911,173100,5632821950,35350,35350,35350,35350,0
20230911,173000,5632821950,35350,35350,35350,35350,0
20230911,172900,5632821950,35350,35350,35350,35350,0
20230911,172800,5632821950,35350,35350,35350,35350,0
20230911,172700,5632821950,35350,35350,35350,35350,0
20230911,172600,5632821950,35350,35350,35350,35350,0
20230911,172500,5632821950,35350,35350,35350,35350,0
20230911,172400,5632821950,35350,35350,35350,35350,0
20230911,172300,5632821950,35350,35350,35350,35350,0
20230911,172200,5632821950,35350,35350,35350,35350,0
20230911,172100,5632821950,35350,35350,35350,35350,0
20230911,172000,5632821950,35350,35350,35350,35350,0
20230911,171900,5632821950,35350,35350,35350,35350,0
20230911,171800,5632821950,35350,35350,35350,35350,0
20230911,171700,5632821950,35350,35350,35350,35350,0
20230911,171600,5632821950,35350,35350,35350,35350,0
20230911,171500,5632821950,35350,35350,35350,35350,0
20230911,171400,5632821950,35350,35350,35350,35350,0
20230911,171300,5632821950,35350,35350,35350,35350,0
20230911,171200,5632821950,35350,35350,35350,35350,0
20230911,171100,5632821950,35350,35350,35350,35350,0
20230911,171000,5632821950,35350,35350,35350,35350,0
20230911,170900,5632821950,35350,35350,35350,35350,0
20230911,170800,5632821950,35350,35350,35350,35350,0
20230911,170700,5632821950,35350,35350,35350,35350,0
20230911,170600,5632821950,35350,35350,35350,35350,0
20230911,170500,5632821950,35350,35350,35350,35350,0
20230911,170400,5632821950,35350,35350,35350,35350,0
20230911,170300,5632821950,35350,35350,35350,35350,0
20230911,170200,5632821950,35350,35350,35350,35350,547
20230911,170100,5632821950,35350,35350,35350,35350,0
20230911,170000,5632821950,35350,35350,35350,35350,0
20230911,165900,5632821950,35350,35350,35350,35350,0
20230911,165800,5632821950,35350,35350,35350,35350,0
20230911,165700,5632821950,35350,35350,35350,35350,0
20230911,165600,5632821950,35350,35350,35350,35350,0
20230911,165500,5632821950,35350,35350,35350,35350,0
20230911,165400,5632821950,35350,35350,35350,35350,0
20230911,165300,5632821950,35350,35350,35350,35350,0
20230911,165200,5632821950,35350,35350,35350,35350,0
20230911,165100,5632821950,35350,35350,35350,35350,0
20230911,165000,5632821950,35350,35350,35350,35350,0
20230911,164900,5632821950,35350,35350,35350,35350,0
20230911,164800,5632821950,35350,35350,35350,35350,0
20230911,164700,5632821950,35350,35350,35350,35350,0
20230911,164600,5632821950,35350,35350,35350,35350,0
20230911,164500,5632821950,35350,35350,35350,35350,0
20230911,164400,5632821950,35350,35350,35350,35350,0
20230911,164300,5632821950,35350,35350,35350,35350,0
20230911,164200,5632821950,35350,35350,35350,35350,0
20230911,164100,5632821950,35350,35350,35350,35350,0
20230911,164000,5632821950,35350,35350,35350,35350,0
20230911,163900,5632821950,35350,35350,35350,35350,0
20230911,163800,5632821950,35350,35350,35350,35350,0
20230911,163700,5632821950,35350,35350,35350,35350,0
20230911,163600,5632821950,35350,35350,35350,35350,0
20230911,163500,5632821950,35350,35350,35350,35350,0
20230911,163400,5632821950,35350,35350,35350,35350,0
20230911,163300,5632821950,35350,35350,35350,35350,0
20230911,163200,5632821950,35350,35350,35350,35350,547
20230911,163100,5632821950,35350,35350,35350,35350,0
20230911,163000,5632821950,35350,35350,35350,35350,0
20230911,162900,5632821950,35350,35350,35350,35350,0
20230911,162800,5632821950,35350,35350,35350,35350,0
20230911,162700,5632821950,35350,35350,35350,35350,0
20230911,162600,5632821950,35350,35350,35350,35350,0
20230911,162500,5632821950,35350,35350,35350,35350,0
20230911,162400,5632821950,35350,35350,35350,35350,0
20230911,162300,5632821950,35350,35350,35350,35350,0
20230911,162200,5632821950,35350,35350,35350,35350,0
20230911,162100,5632821950,35350,35350,35350,35350,0
20230911,162000,5632821950,35350,35350,35350,35350,0
20230911,161900,5632821950,35350,35350,35350,35350,0
20230911,161800,5632821950,35350,35350,35350,35350,0
20230911,161700,5632821950,35350,35350,35350,35350,0
20230911,161600,5632821950,35350,35350,35350,35350,0
20230911,161500,5632821950,35350,35350,35350,35350,0
20230911,161400,5632821950,35350,35350,35350,35350,0
20230911,161300,5632821950,35350,35350,35350,35350,0
20230911,161200,5632821950,35350,35350,35350,35350,0
20230911,161100,5632821950,35350,35350,35350,35350,0
20230911,161000,5632821950,35350,35350,35350,35350,0
20230911,160900,5632821950,35350,35350,35350,35350,0
20230911,160800,5632821950,35350,35350,35350,35350,0
20230911,160700,5632821950,35350,35350,35350,35350,0
20230911,160600,5632821950,35350,35350,35350,35350,0
20230911,160500,5632821950,35350,35350,35350,35350,0
20230911,160400,5632821950,35350,35350,35350,35350,0
20230911,160300,5632821950,35350,35350,35350,35350,0
20230911,160200,5632821950,35350,35350,35350,35350,547
20230911,160100,5632821950,35350,35350,35350,35350,0
20230911,160000,5632821950,35350,35350,35350,35350,0
20230911,155900,5632821950,35350,35350,35350,35350,0
20230911,155800,5632821950,35350,35350,35350,35350,0
20230911,155700,5632821950,35350,35350,35350,35350,0
20230911,155600,5632821950,35350,35350,35350,35350,0
20230911,155500,5632821950,35350,35350,35350,35350,0
20230911,155400,5632821950,35350,35350,35350,35350,0
20230911,155300,5632821950,35350,35350,35350,35350,0
20230911,155200,5632821950,35350,35350,35350,35350,0
20230911,155100,5632821950,35350,35350,35350,35350,0
20230911,155000,5632821950,35350,35350,35350,35350,0
20230911,154900,5632821950,35350,35350,35350,35350,0
20230911,154800,5632821950,35350,35350,35350,35350,0
20230911,154700,5632821950,35350,35350,35350,35350,0
20230911,154600,5632821950,35350,35350,35350,35350,0
20230911,154500,5632821950,35350,35350,35350,35350,0
20230911,154400,5632821950,35350,35350,35350,35350,0
20230911,154300,5632821950,35350,35350,35350,35350,0
20230911,154200,5632821950,35350,35350,35350,35350,0
20230911,154100,5632821950,35350,35350,35350,35350,0
20230911,154000,5632821950,35350,35350,35350,35350,0
20230911,153900,5632821950,35350,35350,35350,35350,0
20230911,153800,5632821950,35350,35350,35350,35350,0
20230911,153700,5632821950,35350,35350,35350,35350,0
20230911,153600,5632821950,35350,35350,35350,35350,0
20230911,153500,5632821950,35350,35350,35350,35350,0
20230911,153400,5632821950,35350,35350,35350,35350,0
20230911,153300,5632821950,35350,35350,35350,35350,0
20230911,153200,5632821950,35350,35350,35350,35350,547
20230911,153100,5632821950,35350,35350,35350,35350,0
20230911,153000,5632821950,35350,35350,35350,35350,547
20230911,152900,5613485500,35350,35350,35350,35350,0
20230911,152800,5613485500,35350,35350,35350,35350,0
20230911,152700,5613485500,35350,35350,35350,35350,0
20230911,152600,5613485500,35350,35350,35350,35350,0
20230911,152500,5613485500,35350,35350,35350,35350,0
20230911,152400,5613485500,35350,35350,35350,35350,0
20230911,152300,5613485500,35350,35350,35350,35350,0
20230911,152200,5613485500,35350,35350,35350,35350,0
20230911,152100,5613485500,35350,35350,35350,35350,0
20230911,152000,5613485500,35350,35350,35350,35350,0
20230911,151900,5613485500,35350,35350,35400,35350,140
20230911,151800,5608536450,35350,35350,35400,35350,378
20230911,151700,5595173650,35350,35400,35400,35350,120
20230911,151600,5590926750,35350,35350,35400,35350,90
20230911,151500,5587742600,35400,35350,35400,35350,190
20230911,151400,5581021100,35400,35450,35450,35400,82
20230911,151300,5578115800,35400,35450,35450,35400,14
20230911,151200,5577619700,35450,35400,35450,35400,90
20230911,151100,5574430950,35400,35400,35400,35400,5
20230911,151000,5574253950,35400,35500,35500,35400,52
20230911,150900,5572410550,35400,35400,35400,35400,130
20230911,150800,5567808550,35400,35500,35500,35400,102
20230911,150700,5564189500,35400,35450,35450,35400,392
20230911,150600,5550298100,35450,35500,35500,35450,60
20230911,150500,5548168600,35450,35450,35450,35450,135
20230911,150400,5543382850,35500,35400,35500,35400,55
20230911,150300,5541430850,35400,35500,35500,35400,142
20230911,150200,5536395250,35500,35400,35500,35400,3418
20230911,150100,5415153100,35400,35300,35400,35300,268
20230911,150000,5405679600,35350,35350,35400,35350,168
20230911,145900,5399738300,35350,35400,35400,35350,53
20230911,145800,5397862250,35350,35250,35350,35200,931
20230911,145700,5364993650,35250,35200,35250,35150,270
20230911,145600,5355486850,35150,35150,35150,35050,653
20230911,145500,5332542350,35150,35100,35200,35100,810
20230911,145400,5304070550,35100,35050,35100,35050,57
20230911,145300,5302071200,35050,35150,35150,35050,191
20230911,145200,5295366250,35150,35200,35200,35150,318
20230911,145100,5284181700,35200,35150,35200,35150,108
20230911,145000,5280382350,35150,35150,35150,35100,28
20230911,144900,5279398200,35100,35150,35150,35100,131
20230911,144800,5274793600,35050,34950,35050,34900,153
20230911,144700,5269441500,34950,34950,34950,34950,27
20230911,144600,5268497850,34950,34800,35000,34750,275
20230911,144500,5258898100,34750,34650,34750,34650,111
20230911,144400,5255045600,34650,34800,34800,34600,613
20230911,144300,5233778250,34850,35000,35050,34800,1222
20230911,144200,5191161100,35050,35250,35250,35000,656
20230911,144100,5168147550,35150,35300,35350,35150,518
20230911,144000,5149876100,35350,35350,35350,35350,320
20230911,143900,5138564100,35350,35350,35350,35300,190
20230911,143800,5131847850,35300,35250,35300,35200,282
20230911,143700,5121894500,35200,35100,35200,35100,242
20230911,143600,5113388950,35050,35100,35100,35000,180
20230911,143500,5107080800,35000,35150,35150,34950,728
20230911,143400,5081598550,35150,35150,35200,35050,438
20230911,143300,5066205600,35150,35100,35150,35100,547
20230911,143200,5046999100,35100,35050,35100,35050,34
20230911,143100,5045806550,35050,35000,35050,34950,776
20230911,143000,5018617000,35000,35000,35000,35000,237
20230911,142900,5010322000,35050,35000,35050,35000,417
20230911,142800,4995726200,35000,35000,35000,34950,45
20230911,142700,4994151250,35000,34950,35000,34900,162
20230911,142600,4988493050,34950,34950,34950,34900,177
20230911,142500,4982306950,34950,34950,34950,34900,108
20230911,142400,4978532400,34950,34900,34950,34900,68
20230911,142300,4976156000,34950,34950,34950,34900,94
20230911,142200,4972870750,34900,34850,34950,34850,92
20230911,142100,4969658750,34850,34850,34850,34750,172
20230911,142000,4963673950,34900,34950,34950,34800,272
20230911,141900,4954182850,35000,35050,35050,34950,168
20230911,141800,4948305600,35050,35000,35050,35000,243
20230911,141700,4939796850,35000,35000,35000,34950,43
20230911,141600,4938292150,34950,34900,34950,34900,245
20230911,141500,4929731750,35000,34950,35000,34950,147
20230911,141400,4924592850,34950,34950,35000,34950,221
20230911,141300,4916864700,35000,35000,35000,34950,84
20230911,141200,4913926700,34950,35000,35000,34950,158
20230911,141100,4908399250,34950,34950,35000,34900,153
20230911,141000,4903050350,34950,34950,35000,34950,192
20230911,140900,4896335750,34950,35150,35150,34950,1074
20230911,140800,4858721500,35150,35100,35150,35050,177
20230911,140700,4852506800,35150,35100,35150,35100,166
20230911,140600,4846672450,35150,35200,35200,35150,434
20230911,140500,4831408700,35200,35200,35250,35150,84
20230911,140400,4828451150,35200,35200,35200,35150,294
20230911,140300,4818102400,35200,35150,35200,35150,316
20230911,140200,4806992200,35150,35150,35150,35100,72
20230911,140100,4804462450,35150,35100,35150,35050,151
20230911,140000,4799160000,35150,35150,35150,35100,219
20230911,135900,4791466750,35200,35250,35250,35200,149
20230911,135800,4786218200,35200,35350,35350,35200,575
20230911,135700,4765957250,35350,35350,35350,35200,514
20230911,135600,4747818000,35350,35450,35450,35350,791
20230911,135500,4719829050,35400,35450,35450,35400,204
20230911,135400,4712597350,35400,35400,35400,35400,3
20230911,135300,4712491150,35500,35450,35500,35450,80
20230911,135200,4709652650,35400,35350,35500,35350,523
20230911,135100,4691121800,35350,35350,35350,35350,4
20230911,135000,4690980400,35400,35350,35400,35350,300
20230911,134900,4680371000,35400,35400,35400,35400,50
20230911,134800,4678601000,35350,35350,35350,35300,257
20230911,134700,4669522050,35300,35350,35400,35250,693
20230911,134600,4645040100,35350,35350,35400,35350,75
20230911,134500,4642386350,35350,35350,35350,35250,765
20230911,134400,4615383850,35350,35450,35450,35350,969
20230911,134300,4581123200,35400,35450,35450,35400,434
20230911,134200,4565759550,35450,35450,35450,35450,51
20230911,134100,4563951600,35450,35450,35500,35450,84
20230911,134000,4560971300,35400,35400,35400,35400,71
20230911,133900,4558457900,35450,35450,35450,35450,233
20230911,133800,4550198050,35450,35500,35500,35450,51
20230911,133700,4548387600,35450,35450,35450,35400,174
20230911,133600,4542219450,35450,35450,35450,35400,134
20230911,133500,4537471150,35450,35400,35450,35400,111
20230911,133400,4533539250,35350,35350,35350,35300,514
20230911,133300,4515369400,35350,35450,35450,35350,1846
20230911,133200,4450079900,35450,35450,35450,35450,180
20230911,133100,4443698900,35500,35500,35500,35400,155
20230911,133000,4438199900,35500,35450,35500,35450,51
20230911,132900,4436389450,35450,35500,35500,35450,107
20230911,132800,4432593800,35450,35450,35500,35450,62
20230911,132700,4430394350,35450,35450,35500,35450,56
20230911,132600,4428406650,35450,35450,35450,35450,49
20230911,132500,4426669600,35450,35450,35450,35450,93
20230911,132400,4423372750,35450,35450,35450,35400,148
20230911,132300,4418129500,35500,35450,35500,35450,83
20230911,132200,4415183050,35500,35450,35500,35450,154
20230911,132100,4409720750,35400,35450,35450,35400,31
20230911,132000,4408621850,35400,35350,35500,35300,736
20230911,131900,4382573650,35400,35300,35400,35300,93
20230911,131800,4379283850,35300,35400,35400,35300,741
20230911,131700,4353087050,35400,35450,35450,35400,11
20230911,131600,4352697600,35450,35350,35450,35350,155
20230911,131500,4347206600,35400,35400,35400,35400,50
20230911,131400,4345436600,35350,35400,35400,35350,182
20230911,131300,4339000400,35350,35400,35400,35350,59
20230911,131200,4336912900,35400,35450,35450,35400,80
20230911,131100,4334078400,35350,35400,35400,35350,156
20230911,131000,4328559750,35350,35400,35400,35350,34
20230911,130900,4327356200,35400,35400,35400,35400,80
20230911,130800,4324524200,35350,35300,35400,35250,116
20230911,130700,4320421400,35300,35300,35350,35250,121
20230911,130600,4316148150,35300,35350,35400,35300,717
20230911,130500,4290812600,35400,35350,35400,35350,71
20230911,130400,4288300250,35350,35400,35400,35350,51
20230911,130300,4286494900,35400,35400,35400,35350,117
20230911,130200,4282353300,35400,35400,35400,35400,32
20230911,130100,4281220500,35350,35350,35400,35350,141
20230911,130000,4276233650,35400,35400,35400,35350,83
20230911,125900,4273295500,35350,35350,35350,35350,170
20230911,125800,4267286000,35300,35350,35350,35250,133
20230911,125700,4262590800,35250,35400,35400,35250,2049
20230911,125600,4190189250,35400,35500,35500,35400,282
20230911,125500,4180202150,35500,35500,35500,35500,0
20230911,125400,4180202150,35500,35500,35500,35450,91
20230911,125300,4176971700,35500,35450,35500,35450,51
20230911,125200,4175161250,35500,35500,35500,35500,51
20230911,125100,4173350750,35450,35500,35500,35450,42
20230911,125000,4171860300,35450,35450,35500,35450,52
20230911,124900,4170014400,35500,35450,35500,35450,114
20230911,124800,4165970600,35450,35500,35500,35450,106
20230911,124700,4162208900,35500,35450,35500,35450,52
20230911,124600,4160363000,35500,35450,35500,35450,55
20230911,124500,4158410550,35500,35500,35500,35500,238
20230911,124400,4149961550,35450,35450,35450,35450,1
20230911,124300,4149926100,35500,35450,35500,35450,52
20230911,124200,4148080200,35500,35500,35500,35500,461
20230911,124100,4131714700,35500,35400,35500,35400,753
20230911,124000,4105025050,35350,35350,35350,35350,1
20230911,123900,4104989700,35400,35350,35400,35350,87
20230911,123800,4101910950,35400,35350,35400,35350,529
20230911,123700,4083208300,35350,35400,35400,35350,126
20230911,123600,4078751700,35350,35350,35350,35350,65
20230911,123500,4076453950,35400,35450,35450,35400,145
20230911,123400,4071316900,35400,35500,35500,35350,1560
20230911,123300,4016152050,35450,35500,35500,35450,80
20230911,123200,4013312550,35500,35450,35500,35450,26
20230911,123100,4012390600,35400,35400,35450,35400,191
20230911,123000,4005626050,35400,35450,35500,35400,189
20230911,122900,3998921850,35450,35400,35450,35400,32
20230911,122800,3997787500,35500,35400,35500,35400,60
20230911,122700,3995658500,35450,35450,35450,35400,76
20230911,122600,3992964350,35500,35500,35500,35450,97
20230911,122500,3989521650,35450,35450,35450,35450,251
20230911,122400,3980623700,35400,35450,35450,35400,51
20230911,122300,3978815800,35400,35350,35400,35350,217
20230911,122200,3971139850,35400,35400,35450,35400,172
20230911,122100,3965048550,35450,35450,35450,35450,2
20230911,122000,3964977650,35450,35450,35450,35350,82
20230911,121900,3962070850,35400,35350,35400,35350,124
20230911,121800,3957681300,35400,35350,35450,35350,841
20230911,121700,3927935700,35350,35400,35400,35350,108
20230911,121600,3924112550,35400,35350,35400,35350,55
20230911,121500,3922165600,35400,35450,35450,35400,94
20230911,121400,3918835500,35400,35400,35400,35400,1
20230911,121300,3918800100,35400,35400,35450,35400,140
20230911,121200,3913839800,35450,35400,35450,35400,51
20230911,121100,3912031900,35450,35400,35450,35400,59
20230911,121000,3909940750,35400,35350,35400,35350,54
20230911,120900,3908029200,35400,35350,35400,35350,51
20230911,120800,3906223850,35400,35350,35400,35350,153
20230911,120700,3900812750,35300,35400,35400,35300,476
20230911,120600,3883983700,35400,35400,35450,35400,155
20230911,120500,3878496450,35400,35350,35400,35350,57
20230911,120400,3876479000,35400,35400,35400,35350,820
20230911,120300,3847488450,35400,35450,35450,35400,28
20230911,120200,3846497200,35450,35450,35450,35400,118
20230911,120100,3842314900,35450,35350,35450,35350,632
20230911,120000,3819932250,35350,35400,35400,35350,120
20230911,115900,3815684300,35350,35400,35400,35300,645
20230911,115800,3792899500,35350,35350,35350,35300,452
20230911,115700,3776926300,35350,35300,35350,35300,225
20230911,115600,3768972850,35300,35400,35400,35300,121
20230911,115500,3764693450,35350,35350,35400,35350,339
20230911,115400,3752708300,35400,35400,35400,35400,60
20230911,115300,3750584300,35300,35350,35400,35300,60
20230911,115200,3748460900,35350,35350,35350,35300,275
20230911,115100,3738739700,35350,35350,35350,35350,104
20230911,115000,3735063300,35350,35400,35400,35350,61
20230911,114900,3732904450,35350,35300,35350,35250,523
20230911,114800,3714432900,35300,35250,35300,35250,83
20230911,114700,3711506800,35250,35300,35300,35200,86
20230911,114600,3708475100,35250,35350,35350,35200,912
20230911,114500,3676288150,35300,35350,35350,35250,208
20230911,114400,3668945700,35300,35300,35350,35300,253
20230911,114300,3660010100,35300,35250,35300,35250,227
20230911,114200,3652000250,35250,35300,35300,35250,100
20230911,114100,3648470350,35300,35250,35350,35250,254
20230911,114000,3639495500,35250,35300,35300,35250,70
20230911,113900,3637025300,35300,35300,35300,35200,84
20230911,113800,3634065250,35250,35200,35300,35200,78
20230911,113700,3631315600,35300,35250,35300,35200,305
20230911,113600,3620562750,35250,35250,35300,35250,77
20230911,113500,3617846700,35300,35200,35300,35200,148
20230911,113400,3612622400,35250,35100,35300,35100,839
20230911,113300,3583051050,35100,35150,35150,35100,39
20230911,113200,3581680250,35150,35250,35250,35150,548
20230911,113100,3562400050,35250,35250,35250,35200,97
20230911,113000,3558980850,35200,35300,35300,35200,297
20230911,112900,3548510250,35300,35250,35300,35250,172
20230911,112800,3542440200,35250,35200,35250,35200,93
20230911,112700,3539164000,35250,35200,35250,35200,343
20230911,112600,3527084500,35200,35150,35250,35150,225
20230911,112500,3519165550,35100,35100,35150,35100,49
20230911,112400,3517443750,35150,35150,35200,35100,128
20230911,112300,3512940900,35100,35100,35100,35100,127
20230911,112200,3508483200,35100,35150,35150,35100,180
20230911,112100,3502162750,35150,35100,35150,35100,100
20230911,112000,3498649150,35050,35050,35050,35050,650
20230911,111900,3475866650,35000,35100,35100,35000,97
20230911,111800,3472464450,35000,35000,35100,34950,3009
20230911,111700,3367001550,35000,34950,35000,34950,237
20230911,111600,3358711450,34950,34850,34950,34850,412
20230911,111500,3344327650,34850,34850,34900,34850,174
20230911,111400,3338260750,34850,34900,34900,34850,158
20230911,111300,3332753150,34850,34900,34900,34800,204
20230911,111200,3325642600,34900,34900,34900,34850,83
20230911,111100,3322745950,34900,34800,34900,34800,126
20230911,111000,3318351200,34850,34850,34850,34850,152
20230911,110900,3313054000,34800,34800,34800,34750,185
20230911,110800,3306618850,34800,34800,34900,34800,157
20230911,110700,3301148700,34800,34800,34850,34800,213
20230911,110600,3293728950,34800,34800,34850,34750,204
20230911,110500,3286629100,34800,34800,34850,34750,215
20230911,110400,3279144600,34750,34800,34800,34750,146
20230911,110300,3274067150,34750,34850,34850,34750,53
20230911,110200,3272221200,34800,34800,34900,34800,262
20230911,110100,3263095400,34800,34750,34800,34750,233
20230911,110000,3254987050,34750,34750,34800,34700,84
20230911,105900,3252067700,34800,34750,34800,34700,117
20230911,105800,3248001250,34750,34700,34750,34650,423
20230911,105700,3233327500,34700,34700,34700,34700,306
20230911,105600,3222709300,34750,34800,34850,34700,401
20230911,105500,3208753100,34750,34800,34800,34750,100
20230911,105400,3205275750,34800,34750,34800,34700,131
20230911,105300,3200723850,34750,34750,34800,34700,137
20230911,105200,3195960500,34750,34800,34800,34700,497
20230911,105100,3178705800,34800,34800,34800,34700,146
20230911,105000,3173625100,34750,34850,34850,34750,276
20230911,104900,3164023450,34850,34850,34900,34850,344
20230911,104800,3152034800,34800,34900,34900,34800,27
20230911,104700,3151092600,34850,34850,34900,34800,627
20230911,104600,3129238400,34800,34800,34800,34750,596
20230911,104500,3108504800,34850,35100,35150,34850,700
20230911,104400,3084026800,35050,35050,35150,35050,285
20230911,104300,3074024650,35050,34950,35050,34950,217
20230911,104200,3066419350,35000,34950,35000,34900,178
20230911,104100,3060198000,34900,35000,35050,34900,277
20230911,104000,3050525050,35000,34900,35000,34900,154
20230911,103900,3045137300,34900,35100,35100,34900,241
20230911,103800,3036703350,35100,35000,35150,34950,1347
20230911,103700,2989493900,35000,34800,35000,34750,2477
20230911,103600,2903218300,34750,34700,34800,34700,240
20230911,103500,2894877700,34750,34750,34800,34750,240
20230911,103400,2886532550,34700,34600,34700,34600,119
20230911,103300,2882406300,34700,34700,34700,34700,193
20230911,103200,2875709200,34700,34500,34700,34500,1144
20230911,103100,2836147500,34500,34400,34500,34400,390
20230911,103000,2822709550,34400,34300,34400,34300,43
20230911,102900,2821230450,34300,34350,34400,34300,103
20230911,102800,2817691300,34400,34350,34400,34300,224
20230911,102700,2809996600,34250,34250,34350,34250,157
20230911,102600,2804611250,34250,34350,34400,34250,1438
20230911,102500,2755206600,34350,34300,34350,34250,245
20230911,102400,2746804100,34350,34350,34350,34300,148
20230911,102300,2741723500,34350,34350,34350,34300,442
20230911,102200,2726546300,34350,34400,34400,34350,232
20230911,102100,2718565550,34400,34400,34400,34400,21
20230911,102000,2717843150,34350,34400,34400,34350,62
20230911,101900,2715710450,34400,34350,34400,34300,306
20230911,101800,2705192700,34350,34350,34350,34350,37
20230911,101700,2703921750,34350,34300,34350,34300,581
20230911,101600,2683990700,34300,34300,34300,34300,5
20230911,101500,2683819200,34300,34200,34300,34200,408
20230911,101400,2669847650,34150,34200,34200,34150,49
20230911,101300,2668173800,34200,34250,34250,34150,349
20230911,101200,2656244000,34200,34200,34200,34150,233
20230911,101100,2648280650,34250,34200,34250,34200,122
20230911,101000,2644103900,34200,34150,34250,34150,393
20230911,100900,2630656950,34200,34200,34200,34150,426
20230911,100800,2616087800,34200,34250,34250,34200,26
20230911,100700,2615198350,34250,34200,34250,34200,294
20230911,100600,2605142900,34200,34200,34250,34150,258
20230911,100500,2596318800,34200,34200,34200,34200,70
20230911,100400,2593924800,34200,34200,34250,34200,49
20230911,100300,2592248750,34200,34250,34350,34200,1402
20230911,100200,2544268950,34250,34250,34300,34250,258
20230911,100100,2535432250,34250,34250,34300,34200,106
20230911,100000,2531801500,34250,34300,34300,34250,276
20230911,095900,2522341900,34300,34350,34350,34250,631
20230911,095800,2500725700,34350,34350,34400,34300,511
20230911,095700,2483181950,34350,34400,34400,34300,672
20230911,095600,2460120950,34350,34450,34450,34350,558
20230911,095500,2440909850,34450,34450,34550,34400,991
20230911,095400,2406750400,34400,34500,34500,34350,215
20230911,095300,2399353200,34300,34300,34400,34250,1090
20230911,095200,2361952500,34400,34300,34450,34300,475
20230911,095100,2345632000,34300,34400,34400,34300,736
20230911,095000,2320363200,34400,34400,34400,34350,256
20230911,094900,2311567250,34400,34500,34500,34400,2149
20230911,094800,2237558350,34500,34550,34550,34500,807
20230911,094700,2209716300,34550,34650,34650,34550,172
20230911,094600,2203770450,34650,34700,34700,34550,363
20230911,094500,2191200400,34700,34700,34700,34650,226
20230911,094400,2183364500,34700,34650,34700,34650,73
20230911,094300,2180831900,34650,34700,34700,34650,336
20230911,094200,2169183750,34700,34500,34700,34500,1833
20230911,094100,2105938350,34500,34500,34500,34450,3223
20230911,094000,1994750900,34500,34500,34500,34450,687
20230911,093900,1971079900,34500,34450,34500,34450,258
20230911,093800,1962191000,34450,34750,34800,34450,6077
20230911,093700,1752066800,34750,34750,34750,34600,1610
20230911,093600,1696288450,34750,35050,35050,34750,5736
20230911,093500,1496411050,35050,35100,35100,35050,367
20230911,093400,1483537400,35100,35150,35150,35050,129
20230911,093300,1479010850,35100,35250,35250,35050,2396
20230911,093200,1394925150,35250,35300,35350,35250,295
20230911,093100,1384515550,35300,35200,35300,35150,613
20230911,093000,1362933150,35200,35300,35300,35200,516
20230911,092900,1344744150,35250,35400,35450,35250,251
20230911,092800,1335876600,35450,35450,35450,35400,44
20230911,092700,1334316850,35500,35650,35650,35500,643
20230911,092600,1311446000,35600,35600,35600,35600,110
20230911,092500,1307530000,35600,35200,35600,35200,1124
20230911,092400,1267814150,35200,35500,35500,35200,2638
20230911,092300,1174534550,35500,35800,35800,35500,2169
20230911,092200,1097237500,35800,35850,35850,35800,72
20230911,092100,1094659750,35850,35900,35900,35800,401
20230911,092000,1080275450,35800,35800,35900,35750,775
20230911,091900,1052507350,35800,36200,36200,35800,3483
20230911,091800,926825550,36200,35950,36200,35950,2293
20230911,091700,844050300,36000,35900,36000,35900,2488
20230911,091600,754550700,35900,35900,35950,35900,932
20230911,091500,721090400,35950,35950,35950,35900,346
20230911,091400,708652250,35950,35900,35950,35900,182
20230911,091300,702117150,35900,35900,35900,35850,380
20230911,091200,688477650,35900,35900,36000,35750,1346
20230911,091100,640135100,35750,35600,35950,35600,2876
20230911,091000,537165850,35600,35600,35600,35550,239
20230911,090900,528657750,35600,35500,35600,35450,1202
20230911,090800,485986150,35500,35700,35750,35500,940
20230911,090700,452520400,35750,35650,35750,35600,1554
20230911,090600,397033250,35650,35650,35650,35600,474
20230911,090500,380153300,35650,35800,35800,35600,1105
20230911,090400,340737300,35800,35700,35800,35650,413
20230911,090300,325987350,35700,35850,35900,35600,879
20230911,090200,294597200,35900,35800,35900,35800,2368
20230911,090100,209688700,35750,35550,35800,35450,4412
20230911,090000,52700600,35650,35800,35800,35500,1476