KissMeData/064550/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192800,14522986050,42600,42600,42600,42600,4885
20230908,192700,14522986050,42600,42600,42600,42600,0
20230908,192600,14522986050,42600,42600,42600,42600,0
20230908,192500,14522986050,42600,42600,42600,42600,0
20230908,192400,14522986050,42600,42600,42600,42600,0
20230908,192300,14522986050,42600,42600,42600,42600,0
20230908,192200,14522986050,42600,42600,42600,42600,0
20230908,192100,14522986050,42600,42600,42600,42600,0
20230908,192000,14522986050,42600,42600,42600,42600,0
20230908,191900,14522986050,42600,42600,42600,42600,0
20230908,191800,14522986050,42600,42600,42600,42600,0
20230908,191700,14522986050,42600,42600,42600,42600,0
20230908,191600,14522986050,42600,42600,42600,42600,0
20230908,191500,14522986050,42600,42600,42600,42600,0
20230908,191400,14522986050,42600,42600,42600,42600,0
20230908,191300,14522986050,42600,42600,42600,42600,0
20230908,191200,14522986050,42600,42600,42600,42600,0
20230908,191100,14522986050,42600,42600,42600,42600,0
20230908,191000,14522986050,42600,42600,42600,42600,0
20230908,190900,14522986050,42600,42600,42600,42600,0
20230908,190800,14522986050,42600,42600,42600,42600,0
20230908,190700,14522986050,42600,42600,42600,42600,0
20230908,190600,14522986050,42600,42600,42600,42600,0
20230908,190500,14522986050,42600,42600,42600,42600,0
20230908,190400,14522986050,42600,42600,42600,42600,0
20230908,190300,14522986050,42600,42600,42600,42600,0
20230908,190200,14522986050,42600,42600,42600,42600,0
20230908,190100,14522986050,42600,42600,42600,42600,0
20230908,190000,14522986050,42600,42600,42600,42600,0
20230908,185900,14522986050,42600,42600,42600,42600,0
20230908,185800,14522986050,42600,42600,42600,42600,4885
20230908,185700,14522986050,42600,42600,42600,42600,0
20230908,185600,14522986050,42600,42600,42600,42600,0
20230908,185500,14522986050,42600,42600,42600,42600,0
20230908,185400,14522986050,42600,42600,42600,42600,0
20230908,185300,14522986050,42600,42600,42600,42600,0
20230908,185200,14522986050,42600,42600,42600,42600,0
20230908,185100,14522986050,42600,42600,42600,42600,0
20230908,185000,14522986050,42600,42600,42600,42600,0
20230908,184900,14522986050,42600,42600,42600,42600,0
20230908,184800,14522986050,42600,42600,42600,42600,0
20230908,184700,14522986050,42600,42600,42600,42600,0
20230908,184600,14522986050,42600,42600,42600,42600,0
20230908,184500,14522986050,42600,42600,42600,42600,0
20230908,184400,14522986050,42600,42600,42600,42600,0
20230908,184300,14522986050,42600,42600,42600,42600,0
20230908,184200,14522986050,42600,42600,42600,42600,0
20230908,184100,14522986050,42600,42600,42600,42600,0
20230908,184000,14522986050,42600,42600,42600,42600,0
20230908,183900,14522986050,42600,42600,42600,42600,0
20230908,183800,14522986050,42600,42600,42600,42600,0
20230908,183700,14522986050,42600,42600,42600,42600,0
20230908,183600,14522986050,42600,42600,42600,42600,0
20230908,183500,14522986050,42600,42600,42600,42600,0
20230908,183400,14522986050,42600,42600,42600,42600,0
20230908,183300,14522986050,42600,42600,42600,42600,0
20230908,183200,14522986050,42600,42600,42600,42600,0
20230908,183100,14522986050,42600,42600,42600,42600,0
20230908,183000,14522986050,42600,42600,42600,42600,0
20230908,182900,14522986050,42600,42600,42600,42600,0
20230908,182800,14522986050,42600,42600,42600,42600,4885
20230908,182700,14522986050,42600,42600,42600,42600,0
20230908,182600,14522986050,42600,42600,42600,42600,0
20230908,182500,14522986050,42600,42600,42600,42600,0
20230908,182400,14522986050,42600,42600,42600,42600,0
20230908,182300,14522986050,42600,42600,42600,42600,0
20230908,182200,14522986050,42600,42600,42600,42600,0
20230908,182100,14522986050,42600,42600,42600,42600,0
20230908,182000,14522986050,42600,42600,42600,42600,0
20230908,181900,14522986050,42600,42600,42600,42600,0
20230908,181800,14522986050,42600,42600,42600,42600,0
20230908,181700,14522986050,42600,42600,42600,42600,0
20230908,181600,14522986050,42600,42600,42600,42600,0
20230908,181500,14522986050,42600,42600,42600,42600,0
20230908,181400,14522986050,42600,42600,42600,42600,0
20230908,181300,14522986050,42600,42600,42600,42600,0
20230908,181200,14522986050,42600,42600,42600,42600,0
20230908,181100,14522986050,42600,42600,42600,42600,0
20230908,181000,14522986050,42600,42600,42600,42600,0
20230908,180900,14522986050,42600,42600,42600,42600,0
20230908,180800,14522986050,42600,42600,42600,42600,0
20230908,180700,14522986050,42600,42600,42600,42600,0
20230908,180600,14522986050,42600,42600,42600,42600,0
20230908,180500,14522986050,42600,42600,42600,42600,0
20230908,180400,14522986050,42600,42600,42600,42600,0
20230908,180300,14522986050,42600,42600,42600,42600,0
20230908,180200,14522986050,42600,42600,42600,42600,0
20230908,180100,14522986050,42600,42600,42600,42600,0
20230908,180000,14522986050,42600,42600,42600,42600,0
20230908,175900,14522986050,42600,42600,42600,42600,0
20230908,175800,14522986050,42600,42600,42600,42600,4885
20230908,175700,14522986050,42600,42600,42600,42600,0
20230908,175600,14522986050,42600,42600,42600,42600,0
20230908,175500,14522986050,42600,42600,42600,42600,0
20230908,175400,14522986050,42600,42600,42600,42600,0
20230908,175300,14522986050,42600,42600,42600,42600,0
20230908,175200,14522986050,42600,42600,42600,42600,0
20230908,175100,14522986050,42600,42600,42600,42600,0
20230908,175000,14522986050,42600,42600,42600,42600,0
20230908,174900,14522986050,42600,42600,42600,42600,0
20230908,174800,14522986050,42600,42600,42600,42600,0
20230908,174700,14522986050,42600,42600,42600,42600,0
20230908,174600,14522986050,42600,42600,42600,42600,0
20230908,174500,14522986050,42600,42600,42600,42600,0
20230908,174400,14522986050,42600,42600,42600,42600,0
20230908,174300,14522986050,42600,42600,42600,42600,0
20230908,174200,14522986050,42600,42600,42600,42600,0
20230908,174100,14522986050,42600,42600,42600,42600,0
20230908,174000,14522986050,42600,42600,42600,42600,0
20230908,173900,14522986050,42600,42600,42600,42600,0
20230908,173800,14522986050,42600,42600,42600,42600,0
20230908,173700,14522986050,42600,42600,42600,42600,0
20230908,173600,14522986050,42600,42600,42600,42600,0
20230908,173500,14522986050,42600,42600,42600,42600,0
20230908,173400,14522986050,42600,42600,42600,42600,0
20230908,173300,14522986050,42600,42600,42600,42600,0
20230908,173200,14522986050,42600,42600,42600,42600,0
20230908,173100,14522986050,42600,42600,42600,42600,0
20230908,173000,14522986050,42600,42600,42600,42600,0
20230908,172900,14522986050,42600,42600,42600,42600,0
20230908,172800,14522986050,42600,42600,42600,42600,4885
20230908,172700,14522986050,42600,42600,42600,42600,0
20230908,172600,14522986050,42600,42600,42600,42600,0
20230908,172500,14522986050,42600,42600,42600,42600,0
20230908,172400,14522986050,42600,42600,42600,42600,0
20230908,172300,14522986050,42600,42600,42600,42600,0
20230908,172200,14522986050,42600,42600,42600,42600,0
20230908,172100,14522986050,42600,42600,42600,42600,0
20230908,172000,14522986050,42600,42600,42600,42600,0
20230908,171900,14522986050,42600,42600,42600,42600,0
20230908,171800,14522986050,42600,42600,42600,42600,0
20230908,171700,14522986050,42600,42600,42600,42600,0
20230908,171600,14522986050,42600,42600,42600,42600,0
20230908,171500,14522986050,42600,42600,42600,42600,0
20230908,171400,14522986050,42600,42600,42600,42600,0
20230908,171300,14522986050,42600,42600,42600,42600,0
20230908,171200,14522986050,42600,42600,42600,42600,0
20230908,171100,14522986050,42600,42600,42600,42600,0
20230908,171000,14522986050,42600,42600,42600,42600,0
20230908,170900,14522986050,42600,42600,42600,42600,0
20230908,170800,14522986050,42600,42600,42600,42600,0
20230908,170700,14522986050,42600,42600,42600,42600,0
20230908,170600,14522986050,42600,42600,42600,42600,0
20230908,170500,14522986050,42600,42600,42600,42600,0
20230908,170400,14522986050,42600,42600,42600,42600,0
20230908,170300,14522986050,42600,42600,42600,42600,0
20230908,170200,14522986050,42600,42600,42600,42600,0
20230908,170100,14522986050,42600,42600,42600,42600,0
20230908,170000,14522986050,42600,42600,42600,42600,0
20230908,165900,14522986050,42600,42600,42600,42600,0
20230908,165800,14522986050,42600,42600,42600,42600,4885
20230908,165700,14522986050,42600,42600,42600,42600,0
20230908,165600,14522986050,42600,42600,42600,42600,0
20230908,165500,14522986050,42600,42600,42600,42600,0
20230908,165400,14522986050,42600,42600,42600,42600,0
20230908,165300,14522986050,42600,42600,42600,42600,0
20230908,165200,14522986050,42600,42600,42600,42600,0
20230908,165100,14522986050,42600,42600,42600,42600,0
20230908,165000,14522986050,42600,42600,42600,42600,0
20230908,164900,14522986050,42600,42600,42600,42600,0
20230908,164800,14522986050,42600,42600,42600,42600,0
20230908,164700,14522986050,42600,42600,42600,42600,0
20230908,164600,14522986050,42600,42600,42600,42600,0
20230908,164500,14522986050,42600,42600,42600,42600,0
20230908,164400,14522986050,42600,42600,42600,42600,0
20230908,164300,14522986050,42600,42600,42600,42600,0
20230908,164200,14522986050,42600,42600,42600,42600,0
20230908,164100,14522986050,42600,42600,42600,42600,0
20230908,164000,14522986050,42600,42600,42600,42600,0
20230908,163900,14522986050,42600,42600,42600,42600,0
20230908,163800,14522986050,42600,42600,42600,42600,0
20230908,163700,14522986050,42600,42600,42600,42600,0
20230908,163600,14522986050,42600,42600,42600,42600,0
20230908,163500,14522986050,42600,42600,42600,42600,0
20230908,163400,14522986050,42600,42600,42600,42600,0
20230908,163300,14522986050,42600,42600,42600,42600,0
20230908,163200,14522986050,42600,42600,42600,42600,0
20230908,163100,14522986050,42600,42600,42600,42600,0
20230908,163000,14522986050,42600,42600,42600,42600,0
20230908,162900,14522986050,42600,42600,42600,42600,0
20230908,162800,14522986050,42600,42600,42600,42600,4885
20230908,162700,14522986050,42600,42600,42600,42600,0
20230908,162600,14522986050,42600,42600,42600,42600,0
20230908,162500,14522986050,42600,42600,42600,42600,0
20230908,162400,14522986050,42600,42600,42600,42600,0
20230908,162300,14522986050,42600,42600,42600,42600,0
20230908,162200,14522986050,42600,42600,42600,42600,0
20230908,162100,14522986050,42600,42600,42600,42600,0
20230908,162000,14522986050,42600,42600,42600,42600,0
20230908,161900,14522986050,42600,42600,42600,42600,0
20230908,161800,14522986050,42600,42600,42600,42600,0
20230908,161700,14522986050,42600,42600,42600,42600,0
20230908,161600,14522986050,42600,42600,42600,42600,0
20230908,161500,14522986050,42600,42600,42600,42600,0
20230908,161400,14522986050,42600,42600,42600,42600,0
20230908,161300,14522986050,42600,42600,42600,42600,0
20230908,161200,14522986050,42600,42600,42600,42600,0
20230908,161100,14522986050,42600,42600,42600,42600,0
20230908,161000,14522986050,42600,42600,42600,42600,0
20230908,160900,14522986050,42600,42600,42600,42600,0
20230908,160800,14522986050,42600,42600,42600,42600,0
20230908,160700,14522986050,42600,42600,42600,42600,0
20230908,160600,14522986050,42600,42600,42600,42600,0
20230908,160500,14522986050,42600,42600,42600,42600,0
20230908,160400,14522986050,42600,42600,42600,42600,0
20230908,160300,14522986050,42600,42600,42600,42600,0
20230908,160200,14522986050,42600,42600,42600,42600,0
20230908,160100,14522986050,42600,42600,42600,42600,0
20230908,160000,14522986050,42600,42600,42600,42600,0
20230908,155900,14522986050,42600,42600,42600,42600,0
20230908,155800,14522986050,42600,42600,42600,42600,4885
20230908,155700,14522986050,42600,42600,42600,42600,0
20230908,155600,14522986050,42600,42600,42600,42600,0
20230908,155500,14522986050,42600,42600,42600,42600,0
20230908,155400,14522986050,42600,42600,42600,42600,0
20230908,155300,14522986050,42600,42600,42600,42600,0
20230908,155200,14522986050,42600,42600,42600,42600,0
20230908,155100,14522986050,42600,42600,42600,42600,0
20230908,155000,14522986050,42600,42600,42600,42600,0
20230908,154900,14522986050,42600,42600,42600,42600,0
20230908,154800,14522986050,42600,42600,42600,42600,0
20230908,154700,14522986050,42600,42600,42600,42600,0
20230908,154600,14522986050,42600,42600,42600,42600,0
20230908,154500,14522986050,42600,42600,42600,42600,0
20230908,154400,14522986050,42600,42600,42600,42600,0
20230908,154300,14522986050,42600,42600,42600,42600,0
20230908,154200,14522986050,42600,42600,42600,42600,0
20230908,154100,14522986050,42600,42600,42600,42600,0
20230908,154000,14522986050,42600,42600,42600,42600,0
20230908,153900,14522986050,42600,42600,42600,42600,0
20230908,153800,14522986050,42600,42600,42600,42600,0
20230908,153700,14522986050,42600,42600,42600,42600,0
20230908,153600,14522986050,42600,42600,42600,42600,0
20230908,153500,14522986050,42600,42600,42600,42600,0
20230908,153400,14522986050,42600,42600,42600,42600,0
20230908,153300,14522986050,42600,42600,42600,42600,0
20230908,153200,14522986050,42600,42600,42600,42600,0
20230908,153100,14522986050,42600,42600,42600,42600,0
20230908,153000,14522986050,42600,42600,42600,42600,4885
20230908,152900,14314885050,42550,42550,42550,42550,0
20230908,152800,14314885050,42550,42550,42550,42550,0
20230908,152700,14314885050,42550,42550,42550,42550,0
20230908,152600,14314885050,42550,42550,42550,42550,0
20230908,152500,14314885050,42550,42550,42550,42550,0
20230908,152400,14314885050,42550,42550,42550,42550,0
20230908,152300,14314885050,42550,42550,42550,42550,0
20230908,152200,14314885050,42550,42550,42550,42550,0
20230908,152100,14314885050,42550,42550,42550,42550,0
20230908,152000,14314885050,42550,42550,42550,42550,0
20230908,151900,14314885050,42550,42600,42600,42550,1335
20230908,151800,14258067650,42600,42650,42650,42600,498
20230908,151700,14236852700,42600,42650,42650,42600,622
20230908,151600,14210349300,42650,42600,42650,42600,226
20230908,151500,14200717300,42650,42600,42650,42600,257
20230908,151400,14189759900,42600,42600,42650,42600,350
20230908,151300,14174845900,42600,42650,42650,42600,521
20230908,151200,14152650900,42650,42650,42650,42600,23
20230908,151100,14151670850,42600,42650,42650,42600,1730
20230908,151000,14077934950,42600,42650,42650,42600,1081
20230908,150900,14031865550,42600,42600,42650,42600,260
20230908,150800,14020789400,42650,42700,42700,42650,363
20230908,150700,14005307400,42650,42700,42750,42650,1202
20230908,150600,13954010200,42750,42750,42750,42700,364
20230908,150500,13938464900,42700,42700,42750,42700,248
20230908,150400,13927871950,42700,42750,42750,42700,351
20230908,150300,13912881150,42750,42700,42750,42700,815
20230908,150200,13878078700,42700,42700,42700,42650,331
20230908,150100,13863945750,42700,42650,42700,42650,71
20230908,150000,13860914100,42700,42650,42700,42650,101
20230908,145900,13856601550,42650,42700,42700,42650,191
20230908,145800,13848453500,42700,42650,42700,42650,152
20230908,145700,13841970550,42600,42600,42650,42600,242
20230908,145600,13831649400,42600,42650,42650,42600,205
20230908,145500,13822906350,42650,42650,42650,42650,306
20230908,145400,13809855450,42650,42600,42650,42600,210
20230908,145300,13800905100,42600,42650,42650,42600,4
20230908,145200,13800734650,42650,42650,42650,42600,31
20230908,145100,13799413050,42650,42650,42650,42600,223
20230908,145000,13789902200,42600,42650,42650,42600,249
20230908,144900,13779288700,42700,42700,42750,42700,733
20230908,144800,13747989450,42750,42750,42750,42750,188
20230908,144700,13739952450,42750,42700,42750,42700,7
20230908,144600,13739653300,42750,42750,42750,42700,75
20230908,144500,13736449600,42700,42750,42750,42700,58
20230908,144400,13733971600,42750,42700,42750,42700,56
20230908,144300,13731578950,42700,42750,42750,42700,686
20230908,144200,13702280000,42750,42700,42750,42700,219
20230908,144100,13692926950,42700,42700,42750,42700,548
20230908,144000,13669527100,42750,42700,42750,42700,442
20230908,143900,13650652900,42700,42700,42700,42700,289
20230908,143800,13638312600,42650,42700,42700,42650,115
20230908,143700,13633402150,42700,42700,42700,42650,24
20230908,143600,13632377700,42650,42650,42650,42650,919
20230908,143500,13593182350,42600,42650,42650,42600,230
20230908,143400,13583379600,42650,42650,42650,42600,55
20230908,143300,13581033950,42650,42650,42650,42600,13
20230908,143200,13580479800,42650,42600,42650,42600,293
20230908,143100,13567997950,42600,42600,42650,42600,960
20230908,143000,13527100650,42600,42600,42600,42550,269
20230908,142900,13515642850,42600,42550,42600,42550,129
20230908,142800,13510148100,42550,42600,42600,42550,85
20230908,142700,13506528450,42550,42550,42550,42550,0
20230908,142600,13506528450,42550,42550,42550,42550,22
20230908,142500,13505592350,42550,42550,42550,42550,80
20230908,142400,13502188350,42550,42550,42600,42550,261
20230908,142300,13491081650,42550,42550,42600,42550,165
20230908,142200,13484058400,42550,42550,42550,42550,41
20230908,142100,13482313850,42550,42550,42600,42550,167
20230908,142000,13475206850,42500,42550,42550,42500,273
20230908,141900,13463593250,42550,42600,42600,42550,703
20230908,141800,13433675550,42600,42600,42600,42550,233
20230908,141700,13423757400,42600,42550,42600,42550,10
20230908,141600,13423331700,42550,42550,42550,42500,692
20230908,141500,13393888100,42550,42550,42550,42550,2
20230908,141400,13393803000,42550,42550,42550,42500,131
20230908,141300,13388235300,42550,42500,42550,42500,214
20230908,141200,13379130000,42550,42550,42550,42500,237
20230908,141100,13369046650,42550,42500,42550,42500,298
20230908,141000,13356381550,42500,42500,42500,42450,69
20230908,140900,13353451050,42500,42450,42500,42450,206
20230908,140800,13344703500,42450,42400,42500,42400,172
20230908,140700,13337398750,42500,42350,42500,42350,1441
20230908,140600,13276280950,42350,42350,42350,42350,1327
20230908,140500,13220082500,42300,42350,42350,42300,18
20230908,140400,13219320750,42350,42350,42350,42350,738
20230908,140300,13188066450,42350,42350,42350,42350,763
20230908,140200,13155753400,42350,42350,42400,42350,682
20230908,140100,13126870500,42400,42400,42400,42400,49
20230908,140000,13124792900,42350,42400,42400,42350,74
20230908,135900,13121656500,42350,42350,42400,42350,439
20230908,135800,13103062550,42350,42350,42350,42350,3
20230908,135700,13102935500,42350,42400,42400,42350,611
20230908,135600,13077054500,42350,42400,42400,42350,218
20230908,135500,13067813700,42400,42400,42400,42350,374
20230908,135400,13051958650,42400,42500,42500,42400,3247
20230908,135300,12914160950,42500,42500,42500,42500,52
20230908,135200,12911950950,42500,42550,42550,42500,269
20230908,135100,12900518350,42550,42550,42550,42500,13
20230908,135000,12899965700,42550,42550,42550,42500,872
20230908,134900,12862862200,42550,42500,42550,42500,281
20230908,134800,12850913750,42500,42500,42500,42500,109
20230908,134700,12846281250,42550,42550,42550,42550,3
20230908,134600,12846153600,42500,42500,42500,42500,351
20230908,134500,12831236100,42500,42500,42500,42500,20
20230908,134400,12830386100,42500,42550,42550,42500,514
20230908,134300,12808535800,42500,42500,42550,42500,56
20230908,134200,12806153650,42550,42550,42550,42550,74
20230908,134100,12803004950,42550,42550,42600,42550,111
20230908,134000,12798281650,42550,42550,42550,42550,5
20230908,133900,12798068900,42550,42550,42550,42550,4
20230908,133800,12797898700,42600,42600,42600,42550,1290
20230908,133700,12742971900,42650,42650,42650,42650,10
20230908,133600,12742545400,42650,42600,42650,42600,21
20230908,133500,12741649900,42650,42650,42650,42650,107
20230908,133400,12737086350,42650,42650,42650,42650,56
20230908,133300,12734697950,42600,42700,42700,42600,281
20230908,133200,12722702350,42750,42600,42750,42600,1514
20230908,133100,12658146100,42600,42550,42600,42550,80
20230908,133000,12654738200,42550,42550,42550,42550,0
20230908,132900,12654738200,42550,42550,42550,42550,172
20230908,132800,12647419600,42550,42550,42550,42550,5
20230908,132700,12647206850,42550,42550,42550,42550,106
20230908,132600,12642696550,42550,42550,42550,42550,1
20230908,132500,12642654000,42550,42550,42550,42550,50
20230908,132400,12640526500,42550,42550,42550,42550,254
20230908,132300,12629718800,42550,42550,42550,42550,29
20230908,132200,12628484850,42600,42600,42600,42550,71
20230908,132100,12625460300,42600,42550,42600,42550,6
20230908,132000,12625204950,42550,42600,42600,42550,67
20230908,131900,12622353400,42600,42600,42600,42550,30
20230908,131800,12621076600,42550,42500,42550,42500,856
20230908,131700,12584683850,42450,42450,42450,42450,936
20230908,131600,12544950650,42450,42450,42450,42450,0
20230908,131500,12544950650,42450,42500,42500,42450,589
20230908,131400,12519947400,42500,42500,42500,42500,7
20230908,131300,12519649900,42450,42500,42500,42450,442
20230908,131200,12500865000,42500,42550,42550,42500,273
20230908,131100,12489254450,42550,42550,42550,42550,2
20230908,131000,12489169350,42600,42550,42600,42550,47
20230908,130900,12487169450,42600,42600,42650,42600,106
20230908,130800,12482653550,42650,42650,42650,42600,463
20230908,130700,12462927950,42600,42600,42600,42600,17
20230908,130600,12462203750,42600,42550,42600,42550,233
20230908,130500,12452289100,42550,42500,42550,42500,134
20230908,130400,12446593550,42500,42450,42500,42450,550
20230908,130300,12423219650,42500,42450,42500,42450,171
20230908,130200,12415959650,42450,42450,42450,42450,169
20230908,130100,12408785600,42450,42450,42500,42400,343
20230908,130000,12394220600,42500,42400,42500,42400,1989
20230908,125900,12309793250,42400,42600,42600,42400,6438
20230908,125800,12036254600,42650,42700,42700,42600,1368
20230908,125700,11977947900,42700,42700,42700,42650,349
20230908,125600,11963049050,42700,42700,42700,42700,2
20230908,125500,11962963650,42700,42700,42700,42700,400
20230908,125400,11945883650,42700,42750,42750,42700,56
20230908,125300,11943489700,42750,42750,42750,42750,49
20230908,125200,11941394950,42750,42750,42750,42750,218
20230908,125100,11932075450,42800,42750,42800,42750,88
20230908,125000,11928313400,42750,42700,42750,42700,436
20230908,124900,11909687200,42700,42750,42750,42700,64
20230908,124800,11906954150,42700,42750,42750,42700,614
20230908,124700,11880730700,42700,42750,42750,42700,348
20230908,124600,11865853750,42750,42750,42750,42700,22
20230908,124500,11864913350,42750,42750,42750,42700,67
20230908,124400,11862050400,42750,42700,42750,42700,57
20230908,124300,11859616350,42700,42800,42800,42700,311
20230908,124200,11846322900,42750,42750,42800,42750,687
20230908,124100,11816938550,42750,42750,42750,42750,2
20230908,124000,11816853050,42750,42750,42800,42750,54
20230908,123900,11814543600,42750,42750,42750,42750,975
20230908,123800,11772862350,42750,42750,42750,42750,104
20230908,123700,11768416350,42750,42750,42800,42750,156
20230908,123600,11761744850,42750,42750,42750,42750,101
20230908,123500,11757427100,42750,42800,42800,42750,1131
20230908,123400,11709072400,42800,42800,42850,42800,286
20230908,123300,11696831150,42800,42800,42800,42800,120
20230908,123200,11691695150,42800,42850,42850,42800,1162
20230908,123100,11641961500,42800,42800,42800,42800,111
20230908,123000,11637210700,42800,42800,42850,42800,59
20230908,122900,11634683050,42800,42850,42850,42800,322
20230908,122800,11620899950,42800,42800,42850,42800,170
20230908,122700,11613618100,42800,42850,42900,42800,510
20230908,122600,11591779500,42850,42850,42850,42850,101
20230908,122500,11587451650,42900,42850,42900,42800,1201
20230908,122400,11536019000,42850,42850,42850,42850,209
20230908,122300,11527063350,42850,42850,42850,42850,2
20230908,122200,11526977650,42850,42900,42900,42850,395
20230908,122100,11510051200,42850,42900,42900,42850,3
20230908,122000,11509922550,42900,42850,42900,42850,85
20230908,121900,11506277500,42900,42850,42900,42850,101
20230908,121800,11501948750,42850,42850,42850,42800,67
20230908,121700,11499077850,42850,42850,42850,42850,47
20230908,121600,11497063900,42850,42850,42900,42850,247
20230908,121500,11486478500,42850,42800,42850,42800,91
20230908,121400,11482579200,42850,42850,42850,42800,133
20230908,121300,11476880700,42800,42800,42850,42800,52
20230908,121200,11474652700,42850,42900,42900,42800,2578
20230908,121100,11364194550,42900,42950,42950,42900,162
20230908,121000,11357242650,42950,42950,42950,42950,12
20230908,120900,11356727250,42950,42900,42950,42900,37
20230908,120800,11355138450,42900,42900,42950,42900,10
20230908,120700,11354709300,42900,42900,42900,42900,68
20230908,120600,11351792100,42900,42900,42900,42850,205
20230908,120500,11342997700,42900,42900,42900,42850,29
20230908,120400,11341754250,42900,42850,42900,42850,267
20230908,120300,11330312900,42850,42850,42900,42850,234
20230908,120200,11320285850,42850,42950,42950,42850,160
20230908,120100,11313415400,42950,43000,43000,42950,216
20230908,120000,11304130800,43000,42850,43000,42850,95
20230908,115900,11300048250,42850,42850,42850,42850,2
20230908,115800,11299962550,42850,42850,42850,42850,4
20230908,115700,11299791150,42800,42800,42800,42800,58
20230908,115600,11297308750,42800,42800,42900,42750,737
20230908,115500,11265765100,42750,42800,42800,42750,368
20230908,115400,11250014800,42800,42800,42850,42800,388
20230908,115300,11233408350,42800,42900,42900,42800,115
20230908,115200,11228480600,42900,42800,42900,42800,501
20230908,115100,11207011700,42800,42800,42850,42800,43
20230908,115000,11205170150,42800,42850,42850,42800,30
20230908,114900,11203885250,42850,42800,42850,42800,405
20230908,114800,11186549250,42850,42800,42850,42800,218
20230908,114700,11177218600,42800,42900,42900,42800,386
20230908,114600,11160677800,42900,42850,42900,42850,173
20230908,114500,11153256250,42950,42900,42950,42850,85
20230908,114400,11149612550,42900,42900,42950,42900,81
20230908,114300,11146136500,42900,42900,42900,42900,37
20230908,114200,11144549200,42900,42900,42900,42900,330
20230908,114100,11130392200,42950,42900,42950,42900,94
20230908,114000,11126356050,42900,42950,43000,42900,336
20230908,113900,11111925600,42950,42950,42950,42900,36
20230908,113800,11110379700,42950,42900,42950,42900,48
20230908,113700,11108320250,42900,42900,42950,42900,77
20230908,113600,11105016700,42900,43000,43000,42900,848
20230908,113500,11068596650,42950,42950,42950,42950,73
20230908,113400,11065461300,42950,43000,43000,42950,268
20230908,113300,11053938250,43000,43050,43050,43000,98
20230908,113200,11049723200,43050,43050,43050,43050,129
20230908,113100,11044169750,43050,43050,43100,43000,148
20230908,113000,11037798300,43050,43000,43050,43000,206
20230908,112900,11028931900,43000,43050,43050,43000,103
20230908,112800,11024501700,43000,43000,43000,43000,237
20230908,112700,11014310700,43050,43050,43050,43050,294
20230908,112600,11001654000,43100,43050,43100,43050,13
20230908,112500,11001094300,43100,43050,43100,43050,78
20230908,112400,10997735000,43050,43050,43100,43000,302
20230908,112300,10984732950,43050,43000,43050,43000,868
20230908,112200,10947366900,43000,43000,43000,43000,160
20230908,112100,10940486900,43000,42950,43000,42950,888
20230908,112000,10902303700,42950,42950,43000,42950,250
20230908,111900,10891565100,42950,42900,43000,42900,486
20230908,111800,10870698050,42900,42850,42900,42850,152
20230908,111700,10864181650,42800,42750,42850,42700,3432
20230908,111600,10717322250,42750,42850,42850,42750,165
20230908,111500,10710259850,42800,42750,42850,42750,586
20230908,111400,10685201300,42800,42850,42900,42800,857
20230908,111300,10648504100,42850,42950,42950,42850,632
20230908,111200,10621383750,42950,42950,43000,42950,246
20230908,111100,10610815700,42950,42850,42950,42850,226
20230908,111000,10601121600,42850,42900,42900,42850,311
20230908,110900,10587791050,42900,42850,42900,42850,196
20230908,110800,10579390200,42850,42950,42950,42850,2890
20230908,110700,10455466550,42950,43000,43000,42950,21
20230908,110600,10454564500,42950,42950,42950,42950,355
20230908,110500,10439317250,42950,43000,43000,42950,215
20230908,110400,10430077850,43000,43000,43000,43000,292
20230908,110300,10417521850,43000,43050,43050,43000,638
20230908,110200,10390064400,43050,43000,43050,43000,53
20230908,110100,10387784050,43050,43050,43100,43050,415
20230908,110000,10369917150,43100,43100,43100,43050,598
20230908,105900,10344151850,43050,43050,43100,43050,373
20230908,105800,10328090300,43050,43100,43100,43050,283
20230908,105700,10315903100,43100,43050,43100,43050,504
20230908,105600,10294185500,43100,43000,43100,43000,1056
20230908,105500,10248752300,42950,43000,43000,42950,133
20230908,105400,10243036700,42950,43000,43000,42950,619
20230908,105300,10216450550,42950,43050,43050,42950,159
20230908,105200,10209616400,43050,43000,43100,42950,1384
20230908,105100,10150065650,42950,42850,42950,42800,1090
20230908,105000,10103320250,42800,42950,42950,42800,4985
20230908,104900,9889666250,42950,42950,43000,42950,521
20230908,104800,9867270250,43000,43000,43000,43000,515
20230908,104700,9845125250,43050,43050,43050,43050,39
20230908,104600,9843446300,43000,43050,43050,43000,635
20230908,104500,9816120850,43050,43150,43150,43050,395
20230908,104400,9799106550,43100,43100,43100,43050,921
20230908,104300,9759418250,43050,42950,43050,42950,1754
20230908,104200,9684065200,42950,43050,43050,42950,828
20230908,104100,9648452600,43050,43150,43150,43050,706
20230908,104000,9618024550,43150,43100,43150,43100,254
20230908,103900,9607064700,43100,42900,43150,42900,1283
20230908,103800,9551830100,42950,43100,43100,42950,4273
20230908,103700,9367980400,43100,43150,43150,43100,1666
20230908,103600,9296096600,43150,43200,43200,43150,394
20230908,103500,9279091000,43200,43250,43300,43200,1882
20230908,103400,9197772100,43300,43150,43300,43150,1327
20230908,103300,9140434650,43150,43150,43200,43100,790
20230908,103200,9106350800,43150,43200,43200,43150,459
20230908,103100,9086528650,43200,43250,43250,43150,1037
20230908,103000,9041720450,43250,43400,43400,43250,1612
20230908,102900,8971875050,43400,43400,43450,43350,1742
20230908,102800,8896264050,43400,43450,43450,43400,195
20230908,102700,8887796350,43450,43400,43450,43400,1292
20230908,102600,8831715900,43400,43400,43400,43350,265
20230908,102500,8820215400,43400,43400,43400,43350,674
20230908,102400,8790969950,43400,43350,43400,43350,85
20230908,102300,8787284700,43350,43400,43400,43350,726
20230908,102200,8755800750,43400,43250,43400,43150,5953
20230908,102100,8498111650,43250,43300,43300,43250,1241
20230908,102000,8444419750,43300,43250,43300,43250,2177
20230908,101900,8350156700,43250,43350,43350,43250,1501
20230908,101800,8285138700,43400,43350,43400,43350,811
20230908,101700,8249972850,43350,43400,43450,43300,1626
20230908,101600,8179467950,43400,43400,43450,43350,1896
20230908,101500,8097208250,43400,43500,43500,43350,1905
20230908,101400,8014430600,43500,43450,43500,43400,2050
20230908,101300,7925358050,43450,43450,43500,43400,1994
20230908,101200,7838703100,43450,43300,43450,43250,2485
20230908,101100,7730962750,43250,43400,43400,43250,2080
20230908,101000,7640829750,43400,43500,43550,43350,3351
20230908,100900,7495205100,43550,43550,43650,43500,4708
20230908,100800,7290100050,43650,43550,43650,43500,3517
20230908,100700,7136837250,43550,43450,43550,43400,3608
20230908,100600,6979967700,43400,43550,43550,43350,4070
20230908,100500,6803180850,43500,43750,43750,43450,9240
20230908,100400,6400294100,43700,43400,43850,43400,21179
20230908,100300,5476274400,43400,43300,43400,43200,5339
20230908,100200,5244928750,43300,42950,43350,42900,19294
20230908,100100,4413910450,42950,42700,43000,42700,11892
20230908,100000,3904068050,42750,42750,42750,42650,421
20230908,095900,3886075900,42700,42700,42750,42700,1109
20230908,095800,3838686000,42700,42750,42800,42650,399
20230908,095700,3821632400,42750,42600,42800,42600,7744
20230908,095600,3490965700,42600,42600,42650,42600,867
20230908,095500,3454031450,42600,42500,42600,42500,169
20230908,095400,3446841750,42550,42600,42600,42500,475
20230908,095300,3426619000,42600,42550,42600,42550,1548
20230908,095200,3360719250,42550,42600,42600,42550,1550
20230908,095100,3294691800,42600,42500,42600,42500,197
20230908,095000,3286309300,42500,42650,42650,42500,802
20230908,094900,3252142200,42650,42700,42700,42500,1392
20230908,094800,3192907900,42650,42700,42750,42650,915
20230908,094700,3153839300,42750,42600,42750,42600,1650
20230908,094600,3083375200,42700,42600,42700,42550,862
20230908,094500,3046617950,42600,42600,42650,42550,1003
20230908,094400,3003878350,42600,42550,42600,42550,445
20230908,094300,2984940900,42550,42450,42600,42450,464
20230908,094200,2965202750,42400,42650,42650,42400,750
20230908,094100,2933303200,42650,42700,42750,42650,407
20230908,094000,2915933450,42700,42700,42750,42650,1783
20230908,093900,2839757050,42700,42650,42700,42600,2058
20230908,093800,2751942700,42650,42600,42650,42600,3639
20230908,093700,2596841150,42600,42550,42600,42400,2010
20230908,093600,2511357600,42550,42400,42550,42400,1951
20230908,093500,2428484850,42400,42450,42450,42350,107
20230908,093400,2423951900,42400,42500,42500,42350,614
20230908,093300,2397908950,42500,42450,42500,42450,612
20230908,093200,2371929450,42450,42350,42500,42300,770
20230908,093100,2339267550,42300,42400,42400,42300,178
20230908,093000,2331732100,42400,42400,42400,42350,322
20230908,092900,2318079350,42400,42350,42400,42350,1406
20230908,092800,2258510100,42300,42250,42350,42200,1261
20230908,092700,2205213700,42300,42400,42400,42250,1274
20230908,092600,2151287900,42400,42400,42450,42400,250
20230908,092500,2140679600,42400,42450,42500,42400,414
20230908,092400,2123104850,42500,42500,42550,42400,1381
20230908,092300,2064456200,42500,42600,42600,42500,744
20230908,092200,2032824400,42600,42550,42600,42550,655
20230908,092100,2004929750,42550,42750,42750,42550,3226
20230908,092000,1867238750,42750,42800,42800,42700,1463
20230908,091900,1804659400,42800,42600,42850,42600,5036
20230908,091800,1589345900,42550,42450,42700,42350,3554
20230908,091700,1438157450,42500,42250,42500,42250,7174
20230908,091600,1133791950,42300,42000,42300,42000,3644
20230908,091500,980260550,42050,42000,42050,42000,880
20230908,091400,943260750,42000,42000,42000,41950,404
20230908,091300,926296200,42000,42000,42200,41950,4200
20230908,091200,749531500,42000,41950,42050,41950,1203
20230908,091100,698983650,41950,41950,42000,41950,1578
20230908,091000,632723800,41950,42000,42050,41950,1145
20230908,090900,584631400,41950,41950,42050,41900,2337
20230908,090800,486462100,42000,42000,42000,41800,266
20230908,090700,475313550,42100,42050,42100,41750,1784
20230908,090600,400376250,42000,41950,42050,41950,2250
20230908,090500,305801800,42000,41950,42000,41950,864
20230908,090400,269534950,41950,42000,42000,41950,650
20230908,090300,242260000,42000,41850,42050,41850,1319
20230908,090200,186859850,41850,41700,41950,41700,1075
20230908,090100,141890800,41700,41600,41700,41500,976
20230908,090000,101264700,41700,41850,41900,41600,2419