KissMeData/033100/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190500,12309597750,23800,23800,23800,23800,11718
20230912,190400,12309597750,23800,23800,23800,23800,0
20230912,190300,12309597750,23800,23800,23800,23800,0
20230912,190200,12309597750,23800,23800,23800,23800,0
20230912,190100,12309597750,23800,23800,23800,23800,0
20230912,190000,12309597750,23800,23800,23800,23800,0
20230912,185900,12309597750,23800,23800,23800,23800,0
20230912,185800,12309597750,23800,23800,23800,23800,0
20230912,185700,12309597750,23800,23800,23800,23800,0
20230912,185600,12309597750,23800,23800,23800,23800,0
20230912,185500,12309597750,23800,23800,23800,23800,0
20230912,185400,12309597750,23800,23800,23800,23800,0
20230912,185300,12309597750,23800,23800,23800,23800,0
20230912,185200,12309597750,23800,23800,23800,23800,0
20230912,185100,12309597750,23800,23800,23800,23800,0
20230912,185000,12309597750,23800,23800,23800,23800,0
20230912,184900,12309597750,23800,23800,23800,23800,0
20230912,184800,12309597750,23800,23800,23800,23800,0
20230912,184700,12309597750,23800,23800,23800,23800,0
20230912,184600,12309597750,23800,23800,23800,23800,0
20230912,184500,12309597750,23800,23800,23800,23800,0
20230912,184400,12309597750,23800,23800,23800,23800,0
20230912,184300,12309597750,23800,23800,23800,23800,0
20230912,184200,12309597750,23800,23800,23800,23800,0
20230912,184100,12309597750,23800,23800,23800,23800,0
20230912,184000,12309597750,23800,23800,23800,23800,0
20230912,183900,12309597750,23800,23800,23800,23800,0
20230912,183800,12309597750,23800,23800,23800,23800,0
20230912,183700,12309597750,23800,23800,23800,23800,0
20230912,183600,12309597750,23800,23800,23800,23800,0
20230912,183500,12309597750,23800,23800,23800,23800,11718
20230912,183400,12309597750,23800,23800,23800,23800,0
20230912,183300,12309597750,23800,23800,23800,23800,0
20230912,183200,12309597750,23800,23800,23800,23800,0
20230912,183100,12309597750,23800,23800,23800,23800,0
20230912,183000,12309597750,23800,23800,23800,23800,0
20230912,182900,12309597750,23800,23800,23800,23800,0
20230912,182800,12309597750,23800,23800,23800,23800,0
20230912,182700,12309597750,23800,23800,23800,23800,0
20230912,182600,12309597750,23800,23800,23800,23800,0
20230912,182500,12309597750,23800,23800,23800,23800,0
20230912,182400,12309597750,23800,23800,23800,23800,0
20230912,182300,12309597750,23800,23800,23800,23800,0
20230912,182200,12309597750,23800,23800,23800,23800,0
20230912,182100,12309597750,23800,23800,23800,23800,0
20230912,182000,12309597750,23800,23800,23800,23800,0
20230912,181900,12309597750,23800,23800,23800,23800,0
20230912,181800,12309597750,23800,23800,23800,23800,0
20230912,181700,12309597750,23800,23800,23800,23800,0
20230912,181600,12309597750,23800,23800,23800,23800,0
20230912,181500,12309597750,23800,23800,23800,23800,0
20230912,181400,12309597750,23800,23800,23800,23800,0
20230912,181300,12309597750,23800,23800,23800,23800,0
20230912,181200,12309597750,23800,23800,23800,23800,0
20230912,181100,12309597750,23800,23800,23800,23800,0
20230912,181000,12309597750,23800,23800,23800,23800,0
20230912,180900,12309597750,23800,23800,23800,23800,0
20230912,180800,12309597750,23800,23800,23800,23800,0
20230912,180700,12309597750,23800,23800,23800,23800,0
20230912,180600,12309597750,23800,23800,23800,23800,0
20230912,180500,12309597750,23800,23800,23800,23800,11718
20230912,180400,12309597750,23800,23800,23800,23800,0
20230912,180300,12309597750,23800,23800,23800,23800,0
20230912,180200,12309597750,23800,23800,23800,23800,0
20230912,180100,12309597750,23800,23800,23800,23800,0
20230912,180000,12309597750,23800,23800,23800,23800,0
20230912,175900,12309597750,23800,23800,23800,23800,0
20230912,175800,12309597750,23800,23800,23800,23800,0
20230912,175700,12309597750,23800,23800,23800,23800,0
20230912,175600,12309597750,23800,23800,23800,23800,0
20230912,175500,12309597750,23800,23800,23800,23800,0
20230912,175400,12309597750,23800,23800,23800,23800,0
20230912,175300,12309597750,23800,23800,23800,23800,0
20230912,175200,12309597750,23800,23800,23800,23800,0
20230912,175100,12309597750,23800,23800,23800,23800,0
20230912,175000,12309597750,23800,23800,23800,23800,0
20230912,174900,12309597750,23800,23800,23800,23800,0
20230912,174800,12309597750,23800,23800,23800,23800,0
20230912,174700,12309597750,23800,23800,23800,23800,0
20230912,174600,12309597750,23800,23800,23800,23800,0
20230912,174500,12309597750,23800,23800,23800,23800,0
20230912,174400,12309597750,23800,23800,23800,23800,0
20230912,174300,12309597750,23800,23800,23800,23800,0
20230912,174200,12309597750,23800,23800,23800,23800,0
20230912,174100,12309597750,23800,23800,23800,23800,0
20230912,174000,12309597750,23800,23800,23800,23800,0
20230912,173900,12309597750,23800,23800,23800,23800,0
20230912,173800,12309597750,23800,23800,23800,23800,0
20230912,173700,12309597750,23800,23800,23800,23800,0
20230912,173600,12309597750,23800,23800,23800,23800,0
20230912,173500,12309597750,23800,23800,23800,23800,11718
20230912,173400,12309597750,23800,23800,23800,23800,0
20230912,173300,12309597750,23800,23800,23800,23800,0
20230912,173200,12309597750,23800,23800,23800,23800,0
20230912,173100,12309597750,23800,23800,23800,23800,0
20230912,173000,12309597750,23800,23800,23800,23800,0
20230912,172900,12309597750,23800,23800,23800,23800,0
20230912,172800,12309597750,23800,23800,23800,23800,0
20230912,172700,12309597750,23800,23800,23800,23800,0
20230912,172600,12309597750,23800,23800,23800,23800,0
20230912,172500,12309597750,23800,23800,23800,23800,0
20230912,172400,12309597750,23800,23800,23800,23800,0
20230912,172300,12309597750,23800,23800,23800,23800,0
20230912,172200,12309597750,23800,23800,23800,23800,0
20230912,172100,12309597750,23800,23800,23800,23800,0
20230912,172000,12309597750,23800,23800,23800,23800,0
20230912,171900,12309597750,23800,23800,23800,23800,0
20230912,171800,12309597750,23800,23800,23800,23800,0
20230912,171700,12309597750,23800,23800,23800,23800,0
20230912,171600,12309597750,23800,23800,23800,23800,0
20230912,171500,12309597750,23800,23800,23800,23800,0
20230912,171400,12309597750,23800,23800,23800,23800,0
20230912,171300,12309597750,23800,23800,23800,23800,0
20230912,171200,12309597750,23800,23800,23800,23800,0
20230912,171100,12309597750,23800,23800,23800,23800,0
20230912,171000,12309597750,23800,23800,23800,23800,0
20230912,170900,12309597750,23800,23800,23800,23800,0
20230912,170800,12309597750,23800,23800,23800,23800,0
20230912,170700,12309597750,23800,23800,23800,23800,0
20230912,170600,12309597750,23800,23800,23800,23800,0
20230912,170500,12309597750,23800,23800,23800,23800,11718
20230912,170400,12309597750,23800,23800,23800,23800,0
20230912,170300,12309597750,23800,23800,23800,23800,0
20230912,170200,12309597750,23800,23800,23800,23800,0
20230912,170100,12309597750,23800,23800,23800,23800,0
20230912,170000,12309597750,23800,23800,23800,23800,0
20230912,165900,12309597750,23800,23800,23800,23800,0
20230912,165800,12309597750,23800,23800,23800,23800,0
20230912,165700,12309597750,23800,23800,23800,23800,0
20230912,165600,12309597750,23800,23800,23800,23800,0
20230912,165500,12309597750,23800,23800,23800,23800,0
20230912,165400,12309597750,23800,23800,23800,23800,0
20230912,165300,12309597750,23800,23800,23800,23800,0
20230912,165200,12309597750,23800,23800,23800,23800,0
20230912,165100,12309597750,23800,23800,23800,23800,0
20230912,165000,12309597750,23800,23800,23800,23800,0
20230912,164900,12309597750,23800,23800,23800,23800,0
20230912,164800,12309597750,23800,23800,23800,23800,0
20230912,164700,12309597750,23800,23800,23800,23800,0
20230912,164600,12309597750,23800,23800,23800,23800,0
20230912,164500,12309597750,23800,23800,23800,23800,0
20230912,164400,12309597750,23800,23800,23800,23800,0
20230912,164300,12309597750,23800,23800,23800,23800,0
20230912,164200,12309597750,23800,23800,23800,23800,0
20230912,164100,12309597750,23800,23800,23800,23800,0
20230912,164000,12309597750,23800,23800,23800,23800,0
20230912,163900,12309597750,23800,23800,23800,23800,0
20230912,163800,12309597750,23800,23800,23800,23800,0
20230912,163700,12309597750,23800,23800,23800,23800,0
20230912,163600,12309597750,23800,23800,23800,23800,0
20230912,163500,12309597750,23800,23800,23800,23800,11718
20230912,163400,12309597750,23800,23800,23800,23800,0
20230912,163300,12309597750,23800,23800,23800,23800,0
20230912,163200,12309597750,23800,23800,23800,23800,0
20230912,163100,12309597750,23800,23800,23800,23800,0
20230912,163000,12309597750,23800,23800,23800,23800,0
20230912,162900,12309597750,23800,23800,23800,23800,0
20230912,162800,12309597750,23800,23800,23800,23800,0
20230912,162700,12309597750,23800,23800,23800,23800,0
20230912,162600,12309597750,23800,23800,23800,23800,0
20230912,162500,12309597750,23800,23800,23800,23800,0
20230912,162400,12309597750,23800,23800,23800,23800,0
20230912,162300,12309597750,23800,23800,23800,23800,0
20230912,162200,12309597750,23800,23800,23800,23800,0
20230912,162100,12309597750,23800,23800,23800,23800,0
20230912,162000,12309597750,23800,23800,23800,23800,0
20230912,161900,12309597750,23800,23800,23800,23800,0
20230912,161800,12309597750,23800,23800,23800,23800,0
20230912,161700,12309597750,23800,23800,23800,23800,0
20230912,161600,12309597750,23800,23800,23800,23800,0
20230912,161500,12309597750,23800,23800,23800,23800,0
20230912,161400,12309597750,23800,23800,23800,23800,0
20230912,161300,12309597750,23800,23800,23800,23800,0
20230912,161200,12309597750,23800,23800,23800,23800,0
20230912,161100,12309597750,23800,23800,23800,23800,0
20230912,161000,12309597750,23800,23800,23800,23800,0
20230912,160900,12309597750,23800,23800,23800,23800,0
20230912,160800,12309597750,23800,23800,23800,23800,0
20230912,160700,12309597750,23800,23800,23800,23800,0
20230912,160600,12309597750,23800,23800,23800,23800,0
20230912,160500,12309597750,23800,23800,23800,23800,11718
20230912,160400,12309597750,23800,23800,23800,23800,0
20230912,160300,12309597750,23800,23800,23800,23800,0
20230912,160200,12309597750,23800,23800,23800,23800,0
20230912,160100,12309597750,23800,23800,23800,23800,0
20230912,160000,12309597750,23800,23800,23800,23800,0
20230912,155900,12309597750,23800,23800,23800,23800,0
20230912,155800,12309597750,23800,23800,23800,23800,0
20230912,155700,12309597750,23800,23800,23800,23800,0
20230912,155600,12309597750,23800,23800,23800,23800,0
20230912,155500,12309597750,23800,23800,23800,23800,0
20230912,155400,12309597750,23800,23800,23800,23800,0
20230912,155300,12309597750,23800,23800,23800,23800,0
20230912,155200,12309597750,23800,23800,23800,23800,0
20230912,155100,12309597750,23800,23800,23800,23800,0
20230912,155000,12309597750,23800,23800,23800,23800,0
20230912,154900,12309597750,23800,23800,23800,23800,0
20230912,154800,12309597750,23800,23800,23800,23800,0
20230912,154700,12309597750,23800,23800,23800,23800,0
20230912,154600,12309597750,23800,23800,23800,23800,0
20230912,154500,12309597750,23800,23800,23800,23800,0
20230912,154400,12309597750,23800,23800,23800,23800,0
20230912,154300,12309597750,23800,23800,23800,23800,0
20230912,154200,12309597750,23800,23800,23800,23800,0
20230912,154100,12309597750,23800,23800,23800,23800,0
20230912,154000,12309597750,23800,23800,23800,23800,0
20230912,153900,12309597750,23800,23800,23800,23800,0
20230912,153800,12309597750,23800,23800,23800,23800,0
20230912,153700,12309597750,23800,23800,23800,23800,0
20230912,153600,12309597750,23800,23800,23800,23800,0
20230912,153500,12309597750,23800,23800,23800,23800,11718
20230912,153400,12309597750,23800,23800,23800,23800,0
20230912,153300,12309597750,23800,23800,23800,23800,0
20230912,153200,12309597750,23800,23800,23800,23800,0
20230912,153100,12309597750,23800,23800,23800,23800,0
20230912,153000,12309597750,23800,23800,23800,23800,11718
20230912,152900,12030709350,24050,24050,24050,24050,0
20230912,152800,12030709350,24050,24050,24050,24050,0
20230912,152700,12030709350,24050,24050,24050,24050,0
20230912,152600,12030709350,24050,24050,24050,24050,0
20230912,152500,12030709350,24050,24050,24050,24050,0
20230912,152400,12030709350,24050,24050,24050,24050,0
20230912,152300,12030709350,24050,24050,24050,24050,0
20230912,152200,12030709350,24050,24050,24050,24050,0
20230912,152100,12030709350,24050,24050,24050,24050,0
20230912,152000,12030709350,24050,24050,24050,24050,0
20230912,151900,12030709350,24050,23550,24050,23550,6973
20230912,151800,11865082750,23500,23500,23650,23500,566
20230912,151700,11851739900,23600,23600,23650,23450,3139
20230912,151600,11777939700,23600,23550,23600,23500,355
20230912,151500,11769565500,23500,23450,23550,23450,1309
20230912,151400,11738792450,23500,23500,23650,23500,4701
20230912,151300,11628234200,23500,23350,23500,23300,3992
20230912,151200,11534847700,23250,23300,23300,23200,7735
20230912,151100,11354850050,23300,23450,23450,23300,6494
20230912,151000,11203020450,23450,23450,23550,23400,6439
20230912,150900,11052037350,23450,23550,23600,23450,3549
20230912,150800,10968607050,23500,23550,23600,23500,1281
20230912,150700,10938427550,23600,23600,23600,23500,2345
20230912,150600,10883231850,23550,23550,23650,23550,2320
20230912,150500,10828536700,23550,23550,23600,23550,453
20230912,150400,10817863200,23550,23550,23600,23550,338
20230912,150300,10809903150,23600,23550,23650,23550,695
20230912,150200,10793510750,23600,23600,23650,23550,1975
20230912,150100,10746901550,23600,23650,23650,23600,1279
20230912,150000,10716665950,23700,23700,23700,23650,224
20230912,145900,10711366450,23650,23600,23700,23600,369
20230912,145800,10702639850,23600,23600,23650,23550,1510
20230912,145700,10667009800,23550,23650,23750,23550,3015
20230912,145600,10595875650,23650,23600,23650,23600,132
20230912,145500,10592754600,23600,23550,23750,23500,698
20230912,145400,10576262350,23650,23700,23700,23500,3893
20230912,145300,10484420150,23650,23700,23700,23650,165
20230912,145200,10480512250,23750,23700,23750,23700,58
20230912,145100,10479137550,23700,23750,23750,23650,453
20230912,145000,10468414550,23800,23650,23800,23650,789
20230912,144900,10449711900,23650,23750,23750,23650,194
20230912,144800,10445122700,23750,23600,23750,23600,371
20230912,144700,10436347700,23600,23650,23650,23600,314
20230912,144600,10428925850,23700,23650,23750,23650,107
20230912,144500,10426391200,23600,23600,23750,23550,314
20230912,144400,10418968200,23600,23750,23800,23600,3729
20230912,144300,10330809600,23750,23700,23800,23650,179
20230912,144200,10326567550,23750,23650,23750,23650,311
20230912,144100,10319208300,23650,23700,23700,23650,178
20230912,144000,10314994850,23650,23650,23700,23650,315
20230912,143900,10307540450,23650,23700,23800,23650,189
20230912,143800,10303056850,23700,23600,23750,23600,686
20230912,143700,10286822050,23600,23600,23600,23550,65
20230912,143600,10285288600,23550,23600,23650,23550,915
20230912,143500,10263710900,23600,23600,23600,23500,403
20230912,143400,10254215450,23500,23550,23550,23500,4032
20230912,143300,10159357900,23550,23600,23600,23550,1995
20230912,143200,10112370700,23600,23650,23650,23600,513
20230912,143100,10100263650,23600,23700,23700,23600,93
20230912,143000,10098068550,23650,23650,23650,23550,530
20230912,142900,10085562400,23650,23600,23700,23600,383
20230912,142800,10076507000,23600,23500,23600,23500,568
20230912,142700,10063110950,23600,23650,23650,23550,2341
20230912,142600,10007938150,23650,23650,23650,23600,221
20230912,142500,10002712450,23650,23650,23650,23600,45
20230912,142400,10001648250,23700,23800,23800,23550,3623
20230912,142300,9916074900,23800,23750,23800,23700,649
20230912,142200,9900663850,23700,23700,23750,23700,85
20230912,142100,9898648500,23700,23700,23800,23700,370
20230912,142000,9889876350,23700,23700,23750,23700,55
20230912,141900,9888572800,23700,23750,23750,23700,113
20230912,141800,9885892700,23750,23700,23850,23700,1504
20230912,141700,9850180850,23700,23700,23700,23650,612
20230912,141600,9835678850,23700,23700,23850,23650,351
20230912,141500,9827348250,23850,23750,23850,23700,444
20230912,141400,9816809100,23850,23750,23900,23600,3161
20230912,141300,9741996200,23800,23800,23900,23750,554
20230912,141200,9728799700,23800,23800,23850,23750,416
20230912,141100,9718910950,23800,23750,23800,23650,1739
20230912,141000,9677607250,23700,23650,23750,23650,121
20230912,140900,9674739450,23650,23600,23750,23600,393
20230912,140800,9665454300,23750,23700,23750,23650,365
20230912,140700,9656818650,23700,23600,23700,23550,1198
20230912,140600,9628538300,23650,23700,23750,23600,520
20230912,140500,9616250750,23700,23600,23750,23550,381
20230912,140400,9607243350,23550,23700,23700,23500,3342
20230912,140300,9528557550,23650,23600,23750,23600,706
20230912,140200,9511829800,23600,23650,23650,23550,122
20230912,140100,9508950650,23650,23650,23700,23450,20529
20230912,140000,9025694000,23650,23700,23700,23650,700
20230912,135900,9009111800,23700,23650,23700,23650,69
20230912,135800,9007479200,23700,23700,23700,23650,370
20230912,135700,8998723850,23700,23650,23700,23600,361
20230912,135600,8990192900,23700,23600,23700,23600,723
20230912,135500,8973110100,23600,23750,23750,23600,12343
20230912,135400,8681233650,23750,23850,23850,23700,3367
20230912,135300,8601246400,23850,23800,23850,23750,116
20230912,135200,8598483850,23800,23800,23900,23750,421
20230912,135100,8588452850,23800,23800,23850,23750,989
20230912,135000,8564927250,23800,23850,23850,23750,1815
20230912,134900,8521728550,23850,23850,23850,23800,220
20230912,134800,8516483200,23850,23850,23900,23800,2362
20230912,134700,8460214500,23850,23900,23900,23850,68
20230912,134600,8458589350,23850,23850,23900,23850,221
20230912,134500,8453316700,23850,23900,23950,23850,461
20230912,134400,8442305100,23900,24000,24000,23800,3128
20230912,134300,8367630950,23950,23950,24000,23950,152
20230912,134200,8363990000,23900,23950,23950,23900,174
20230912,134100,8359823500,24050,23900,24050,23900,1123
20230912,134000,8332834550,23900,23950,23950,23900,99
20230912,133900,8330466900,24000,23900,24000,23900,243
20230912,133800,8324656950,23950,23900,23950,23900,111
20230912,133700,8322002450,23900,23950,24000,23900,184
20230912,133600,8317592600,24000,23900,24000,23850,217
20230912,133500,8312415300,23950,23900,23950,23850,285
20230912,133400,8305609700,23850,24000,24050,23850,3585
20230912,133300,8219870800,24000,24000,24050,24000,273
20230912,133200,8213316250,24000,24000,24050,24000,125
20230912,133100,8210313100,24000,24050,24050,24000,165
20230912,133000,8206351050,24000,23950,24050,23950,204
20230912,132900,8201462100,23950,24000,24000,23950,125
20230912,132800,8198466250,23950,23950,24000,23950,114
20230912,132700,8195733650,23950,23950,24000,23950,1089
20230912,132600,8169626300,24000,23900,24000,23900,400
20230912,132500,8160046700,23900,23850,23950,23850,161
20230912,132400,8156202550,23900,23850,23950,23800,3278
20230912,132300,8078162500,23850,23900,23900,23850,209
20230912,132200,8073171200,23850,23850,23900,23800,1079
20230912,132100,8047436250,23850,23900,23950,23850,1953
20230912,132000,8000854500,23850,23900,23950,23850,1687
20230912,131900,7960549750,23900,23950,23950,23900,88
20230912,131800,7958444800,23950,23950,24000,23900,276
20230912,131700,7951835050,23950,23900,23950,23900,204
20230912,131600,7946955600,23950,24000,24000,23900,118
20230912,131500,7944130700,24000,23900,24000,23850,271
20230912,131400,7937657900,23900,23950,23950,23850,3329
20230912,131300,7858138400,23950,23950,23950,23950,162
20230912,131200,7854258500,23950,23950,24000,23900,583
20230912,131100,7840297250,23950,23950,24000,23950,201
20230912,131000,7835479650,23950,23950,24000,23950,681
20230912,130900,7819137400,23950,23850,23950,23850,1090
20230912,130800,7793044900,23850,23900,23900,23850,352
20230912,130700,7784636850,23900,23850,23950,23850,294
20230912,130600,7777612600,23900,23850,23900,23850,389
20230912,130500,7768324150,23850,23900,23900,23850,81
20230912,130400,7766392150,24000,24050,24050,23800,6050
20230912,130300,7621620650,24000,24000,24050,24000,622
20230912,130200,7606669400,24000,24000,24050,24000,242
20230912,130100,7600852350,24050,24000,24050,24000,335
20230912,130000,7592806350,24050,24000,24050,24000,423
20230912,125900,7582654000,24000,24050,24050,24000,157
20230912,125800,7578882950,24000,24000,24050,24000,412
20230912,125700,7568984950,23950,24000,24000,23950,183
20230912,125600,7564601950,24000,23900,24050,23900,196
20230912,125500,7559904300,23900,23900,24050,23900,103
20230912,125400,7557441200,23900,24000,24050,23850,3382
20230912,125300,7476566750,24000,23950,24050,23950,612
20230912,125200,7461860850,23950,23900,23950,23900,113
20230912,125100,7459158100,23900,23950,24000,23900,550
20230912,125000,7445978450,23950,23850,23950,23850,286
20230912,124900,7439134900,23850,23850,23850,23850,67
20230912,124800,7437536950,23900,23850,23900,23800,229
20230912,124700,7432075550,23800,23800,23850,23800,238
20230912,124600,7426411050,23800,23750,23850,23750,134
20230912,124500,7423222150,23750,23750,23800,23750,169
20230912,124400,7419207850,23800,23850,23850,23750,4851
20230912,124300,7303724100,23800,23900,23900,23800,835
20230912,124200,7283821500,23850,23800,23900,23800,512
20230912,124100,7271610350,23800,23800,23850,23800,244
20230912,124000,7265799850,23800,23850,23900,23800,2179
20230912,123900,7213891400,23850,23800,23850,23800,486
20230912,123800,7202306900,23800,23850,23900,23800,1120
20230912,123700,7175595350,23900,23850,23900,23850,305
20230912,123600,7168320100,23850,23850,23900,23800,552
20230912,123500,7155156100,23850,23850,23900,23850,372
20230912,123400,7146280650,23900,23850,23900,23750,3177
20230912,123300,7070730600,23900,23850,23900,23800,868
20230912,123200,7050028600,23800,23800,23850,23800,326
20230912,123100,7042269000,23800,23800,23850,23800,220
20230912,123000,7037030800,23750,23800,23800,23750,643
20230912,122900,7021735000,23800,23800,23850,23750,806
20230912,122800,7002534200,23800,23800,23850,23750,1079
20230912,122700,6976847100,23800,23900,23900,23750,6775
20230912,122600,6815485350,23900,23900,23900,23850,464
20230912,122500,6804402600,23900,23850,23900,23850,406
20230912,122400,6794699550,23850,23900,23950,23850,4010
20230912,122300,6698941600,23900,23950,23950,23900,184
20230912,122200,6694538500,23900,23950,23950,23900,432
20230912,122100,6684197100,23950,24000,24000,23950,590
20230912,122000,6670057000,24000,24100,24100,24000,82
20230912,121900,6668087900,24100,24000,24100,24000,413
20230912,121800,6658164700,24000,24000,24000,23950,361
20230912,121700,6649502600,24000,24000,24050,23950,505
20230912,121600,6637394850,23950,23950,24000,23950,939
20230912,121500,6614861500,23950,23950,23950,23950,645
20230912,121400,6599413750,23950,23950,24000,23900,3317
20230912,121300,6520083550,23950,23950,24000,23900,2844
20230912,121200,6451903200,23950,23900,23950,23900,719
20230912,121100,6434717350,23900,23950,23950,23900,1400
20230912,121000,6401194050,23950,24000,24000,23950,737
20230912,120900,6383525350,23950,23950,24000,23900,1565
20230912,120800,6346056850,23950,24050,24050,23950,6133
20230912,120700,6198881500,24050,24000,24100,24000,119
20230912,120600,6196018000,24000,24000,24100,24000,149
20230912,120500,6192440600,24050,24050,24050,24000,341
20230912,120400,6184242750,24000,24050,24100,24000,3269
20230912,120300,6105740800,24100,24050,24100,24050,282
20230912,120200,6098958450,24050,24050,24100,24050,103
20230912,120100,6096481050,24050,24050,24100,24050,246
20230912,120000,6090564550,24050,24100,24100,24050,360
20230912,115900,6081905050,24100,24100,24100,24050,86
20230912,115800,6079836350,24050,24100,24100,24050,199
20230912,115700,6075045950,24050,24050,24100,24050,155
20230912,115600,6071317800,24050,24100,24100,24050,76
20230912,115500,6069489350,24050,24100,24100,24000,179
20230912,115400,6065182700,24050,24150,24150,24000,3196
20230912,115300,5988283900,24100,24150,24200,24100,352
20230912,115200,5979789000,24100,24150,24150,24100,176
20230912,115100,5975546500,24100,24150,24200,24100,128
20230912,115000,5972460700,24100,24150,24150,24100,716
20230912,114900,5955171900,24100,24150,24150,24100,1326
20230912,114800,5923174900,24100,24150,24150,24100,149
20230912,114700,5919583600,24100,24150,24150,24100,93
20230912,114600,5917341950,24100,24100,24150,24100,208
20230912,114500,5912328750,24100,24150,24150,24100,136
20230912,114400,5909049700,24100,24150,24150,24050,3304
20230912,114300,5829530800,24100,24150,24150,24100,120
20230912,114200,5826638300,24100,24150,24150,24100,191
20230912,114100,5822034800,24100,24200,24200,24100,1063
20230912,114000,5796366350,24150,24150,24150,24100,114
20230912,113900,5793613300,24100,24150,24250,24100,295
20230912,113800,5786470350,24100,24150,24150,24100,56
20230912,113700,5785119650,24100,24150,24150,24050,1249
20230912,113600,5755056650,24100,24150,24150,24050,280
20230912,113500,5748308350,24100,24150,24150,24100,67
20230912,113400,5746693600,24100,24250,24250,24050,6773
20230912,113300,5583536900,24200,24250,24300,24150,1090
20230912,113200,5557158800,24200,24250,24250,24200,127
20230912,113100,5554084450,24200,24200,24250,24150,247
20230912,113000,5548111600,24150,24250,24250,24150,3083
20230912,112900,5473614000,24200,24300,24300,24200,78
20230912,112800,5471720650,24250,24300,24300,24200,156
20230912,112700,5467936750,24250,24250,24250,24200,122
20230912,112600,5464983900,24200,24250,24300,24150,3104
20230912,112500,5389853600,24300,24300,24300,24250,77
20230912,112400,5387985000,24250,24300,24300,24200,3268
20230912,112300,5308855400,24250,24250,24250,24200,332
20230912,112200,5300806600,24250,24300,24300,24200,654
20230912,112100,5284950100,24300,24300,24400,24250,382
20230912,112000,5275670050,24250,24350,24350,24250,1160
20230912,111900,5247523550,24300,24350,24350,24300,283
20230912,111800,5240642500,24300,24300,24300,24250,249
20230912,111700,5234597600,24250,24300,24300,24250,2220
20230912,111600,5180732250,24250,24350,24350,24250,403
20230912,111500,5170952700,24350,24350,24350,24250,295
20230912,111400,5163783100,24300,24400,24400,24250,3243
20230912,111300,5084984950,24400,24350,24450,24350,202
20230912,111200,5080058000,24400,24400,24400,24350,177
20230912,111100,5075746250,24350,24450,24450,24350,871
20230912,111000,5054468350,24400,24450,24450,24400,175
20230912,110900,5050192300,24450,24450,24450,24400,215
20230912,110800,5044943800,24450,24450,24450,24400,195
20230912,110700,5040180300,24400,24400,24450,24350,653
20230912,110600,5024244400,24350,24350,24400,24350,181
20230912,110500,5019836950,24300,24300,24300,24250,586
20230912,110400,5005598950,24300,24450,24450,24250,3886
20230912,110300,4911024150,24450,24450,24450,24400,232
20230912,110200,4905361100,24400,24400,24450,24400,1472
20230912,110100,4869376750,24450,24400,24450,24400,461
20230912,110000,4858124050,24400,24350,24450,24350,850
20230912,105900,4837388200,24350,24400,24400,24350,160
20230912,105800,4833488950,24350,24350,24400,24300,199
20230912,105700,4828645450,24300,24350,24400,24300,112
20230912,105600,4825922600,24400,24300,24400,24300,238
20230912,105500,4820130450,24300,24250,24300,24250,67
20230912,105400,4818502950,24250,24450,24450,24250,3736
20230912,105300,4727655300,24400,24350,24450,24350,527
20230912,105200,4714803300,24400,24350,24400,24350,670
20230912,105100,4698458450,24350,24350,24400,24350,217
20230912,105000,4693172950,24350,24300,24400,24250,416
20230912,104900,4683052350,24300,24300,24350,24250,407
20230912,104800,4673164150,24300,24250,24300,24250,316
20230912,104700,4665494350,24300,24200,24300,24200,601
20230912,104600,4650921650,24200,24150,24250,24150,955
20230912,104500,4627801300,24150,24100,24200,24100,132
20230912,104400,4624615400,24100,24200,24250,24050,4183
20230912,104300,4523693650,24200,24200,24250,24200,313
20230912,104200,4516112750,24200,24200,24200,24150,842
20230912,104100,4495768000,24200,24150,24200,24000,7022
20230912,104000,4326563350,24150,24150,24200,24100,5600
20230912,103900,4191406000,24150,24250,24250,24150,2138
20230912,103800,4139701900,24300,24200,24300,24200,1477
20230912,103700,4103836400,24200,24250,24300,24200,906
20230912,103600,4081877300,24300,24300,24350,24150,7574
20230912,103500,3898278400,24300,24300,24400,24250,1511
20230912,103400,3861451200,24250,24500,24500,24200,8897
20230912,103300,3644667750,24500,24500,24600,24500,225
20230912,103200,3639150800,24550,24550,24550,24500,45
20230912,103100,3638046700,24550,24450,24550,24450,664
20230912,103000,3621762600,24450,24450,24500,24450,146
20230912,102900,3618192550,24450,24400,24450,24400,1109
20230912,102800,3591084700,24450,24500,24500,24450,991
20230912,102700,3566853900,24450,24450,24500,24400,377
20230912,102600,3557635900,24500,24450,24500,24400,644
20230912,102500,3541904350,24400,24400,24450,24400,1791
20230912,102400,3498195300,24400,24450,24500,24400,4465
20230912,102300,3389085600,24500,24500,24500,24450,1166
20230912,102200,3360549250,24500,24450,24500,24450,496
20230912,102100,3348414150,24500,24500,24550,24450,465
20230912,102000,3337041050,24450,24500,24500,24450,3264
20230912,101900,3257074350,24550,24500,24550,24500,501
20230912,101800,3244797400,24500,24550,24550,24500,196
20230912,101700,3239990850,24550,24550,24550,24500,471
20230912,101600,3228428200,24550,24550,24600,24550,152
20230912,101500,3224694600,24550,24500,24550,24500,705
20230912,101400,3207404600,24550,24600,24600,24500,3848
20230912,101300,3113049450,24600,24600,24600,24550,220
20230912,101200,3107639200,24600,24600,24650,24600,265
20230912,101100,3101119650,24600,24600,24650,24600,282
20230912,101000,3094179650,24600,24500,24700,24450,2914
20230912,100900,3022744900,24450,24600,24600,24450,6928
20230912,100800,2852890050,24650,24650,24700,24550,2546
20230912,100700,2790246900,24600,24650,24700,24600,1745
20230912,100600,2747264400,24700,24650,24700,24600,296
20230912,100500,2739969950,24650,24650,24700,24650,494
20230912,100400,2727792700,24650,24750,24800,24650,9035
20230912,100300,2504858450,24750,24800,24800,24750,286
20230912,100200,2497774200,24750,24750,24800,24750,107
20230912,100100,2495123950,24750,24750,24800,24700,713
20230912,100000,2477483150,24750,24700,24750,24700,952
20230912,095900,2453935400,24700,24750,24750,24700,555
20230912,095800,2440216700,24750,24700,24750,24700,183
20230912,095700,2435694850,24700,24700,24750,24700,192
20230912,095600,2430951050,24700,24750,24800,24700,524
20230912,095500,2417987350,24700,24700,24750,24700,415
20230912,095400,2407736400,24700,24750,24750,24700,1070
20230912,095300,2381272050,24800,24800,24800,24800,629
20230912,095200,2365672850,24800,24800,24850,24750,93
20230912,095100,2363365950,24750,24750,24750,24750,145
20230912,095000,2359777200,24750,24800,25050,24750,2245
20230912,094900,2304033100,24800,24700,24800,24650,3986
20230912,094800,2205673450,24650,24750,24750,24650,6606
20230912,094700,2042528650,24800,24850,24900,24800,4386
20230912,094600,1933678500,24850,24850,24900,24850,560
20230912,094500,1919739300,24900,24850,24950,24850,915
20230912,094400,1896975950,24850,24850,24950,24850,1966
20230912,094300,1848112550,24950,24950,25000,24900,2723
20230912,094200,1780305450,25000,24950,25050,24900,497
20230912,094100,1767903000,25050,24900,25050,24900,692
20230912,094000,1750642650,24900,24850,24900,24850,948
20230912,093900,1727044400,24950,24900,24950,24850,256
20230912,093800,1720672450,24850,24950,24950,24850,1512
20230912,093700,1683087850,24900,24950,25050,24850,1554
20230912,093600,1644385400,25050,24950,25050,24950,106
20230912,093500,1641737450,25050,25100,25150,24950,2560
20230912,093400,1577729650,25100,25100,25150,25000,554
20230912,093300,1563847300,25150,25150,25200,25100,135
20230912,093200,1560451750,25100,25150,25250,25050,2212
20230912,093100,1504889000,25150,25200,25250,25100,2689
20230912,093000,1437202900,25150,25150,25200,25150,892
20230912,092900,1414747550,25150,25100,25150,25100,531
20230912,092800,1401407350,25150,25050,25150,25050,299
20230912,092700,1393901100,25050,25100,25100,25000,737
20230912,092600,1375450050,25100,24950,25100,24950,1004
20230912,092500,1350345700,25000,24850,25000,24850,682
20230912,092400,1333376900,24900,24850,24900,24850,814
20230912,092300,1313145500,24850,24800,24900,24800,868
20230912,092200,1291568300,24850,24900,24900,24800,4349
20230912,092100,1183437400,24950,24950,25000,24900,1756
20230912,092000,1139640850,24950,25050,25050,24950,780
20230912,091900,1120142950,25050,25100,25250,25000,1338
20230912,091800,1086589450,25050,24900,25050,24850,3397
20230912,091700,1001980900,24850,25000,25000,24850,5065
20230912,091600,875817850,24950,25150,25150,24950,5417
20230912,091500,740135000,25150,25350,25350,25150,4740
20230912,091400,620652250,25350,25350,25400,25300,1755
20230912,091300,576180850,25400,25400,25400,25350,309
20230912,091200,568347600,25350,25350,25350,25300,481
20230912,091100,556156200,25300,25350,25450,25300,826
20230912,091000,535223400,25350,25150,25350,25150,1238
20230912,090900,503924100,25150,25350,25350,25150,4871
20230912,090800,381113900,25350,25400,25400,25300,480
20230912,090700,368943500,25400,25350,25400,25300,215
20230912,090600,363492350,25450,25450,25500,25350,1940
20230912,090500,314259450,25400,25550,25600,25400,2233
20230912,090400,257284850,25600,25550,25600,25550,939
20230912,090300,233287650,25600,25650,25650,25550,1283
20230912,090200,200436100,25550,25700,25700,25550,4265
20230912,090100,91105550,25700,25700,25700,25650,1210
20230912,090000,60018400,25700,25500,25700,25500,2347