KissMeData/083310/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,8870733600,31900,31900,31900,31900,2438
20230906,193900,8870733600,31900,31900,31900,31900,0
20230906,193800,8870733600,31900,31900,31900,31900,0
20230906,193700,8870733600,31900,31900,31900,31900,0
20230906,193600,8870733600,31900,31900,31900,31900,0
20230906,193500,8870733600,31900,31900,31900,31900,0
20230906,193400,8870733600,31900,31900,31900,31900,0
20230906,193300,8870733600,31900,31900,31900,31900,0
20230906,193200,8870733600,31900,31900,31900,31900,0
20230906,193100,8870733600,31900,31900,31900,31900,0
20230906,193000,8870733600,31900,31900,31900,31900,0
20230906,192900,8870733600,31900,31900,31900,31900,0
20230906,192800,8870733600,31900,31900,31900,31900,0
20230906,192700,8870733600,31900,31900,31900,31900,0
20230906,192600,8870733600,31900,31900,31900,31900,0
20230906,192500,8870733600,31900,31900,31900,31900,0
20230906,192400,8870733600,31900,31900,31900,31900,0
20230906,192300,8870733600,31900,31900,31900,31900,0
20230906,192200,8870733600,31900,31900,31900,31900,0
20230906,192100,8870733600,31900,31900,31900,31900,0
20230906,192000,8870733600,31900,31900,31900,31900,0
20230906,191900,8870733600,31900,31900,31900,31900,0
20230906,191800,8870733600,31900,31900,31900,31900,0
20230906,191700,8870733600,31900,31900,31900,31900,0
20230906,191600,8870733600,31900,31900,31900,31900,0
20230906,191500,8870733600,31900,31900,31900,31900,0
20230906,191400,8870733600,31900,31900,31900,31900,0
20230906,191300,8870733600,31900,31900,31900,31900,0
20230906,191200,8870733600,31900,31900,31900,31900,0
20230906,191100,8870733600,31900,31900,31900,31900,0
20230906,191000,8870733600,31900,31900,31900,31900,2438
20230906,190900,8870733600,31900,31900,31900,31900,0
20230906,190800,8870733600,31900,31900,31900,31900,0
20230906,190700,8870733600,31900,31900,31900,31900,0
20230906,190600,8870733600,31900,31900,31900,31900,0
20230906,190500,8870733600,31900,31900,31900,31900,0
20230906,190400,8870733600,31900,31900,31900,31900,0
20230906,190300,8870733600,31900,31900,31900,31900,0
20230906,190200,8870733600,31900,31900,31900,31900,0
20230906,190100,8870733600,31900,31900,31900,31900,0
20230906,190000,8870733600,31900,31900,31900,31900,0
20230906,185900,8870733600,31900,31900,31900,31900,0
20230906,185800,8870733600,31900,31900,31900,31900,0
20230906,185700,8870733600,31900,31900,31900,31900,0
20230906,185600,8870733600,31900,31900,31900,31900,0
20230906,185500,8870733600,31900,31900,31900,31900,0
20230906,185400,8870733600,31900,31900,31900,31900,0
20230906,185300,8870733600,31900,31900,31900,31900,0
20230906,185200,8870733600,31900,31900,31900,31900,0
20230906,185100,8870733600,31900,31900,31900,31900,0
20230906,185000,8870733600,31900,31900,31900,31900,0
20230906,184900,8870733600,31900,31900,31900,31900,0
20230906,184800,8870733600,31900,31900,31900,31900,0
20230906,184700,8870733600,31900,31900,31900,31900,0
20230906,184600,8870733600,31900,31900,31900,31900,0
20230906,184500,8870733600,31900,31900,31900,31900,0
20230906,184400,8870733600,31900,31900,31900,31900,0
20230906,184300,8870733600,31900,31900,31900,31900,0
20230906,184200,8870733600,31900,31900,31900,31900,0
20230906,184100,8870733600,31900,31900,31900,31900,0
20230906,184000,8870733600,31900,31900,31900,31900,2438
20230906,183900,8870733600,31900,31900,31900,31900,0
20230906,183800,8870733600,31900,31900,31900,31900,0
20230906,183700,8870733600,31900,31900,31900,31900,0
20230906,183600,8870733600,31900,31900,31900,31900,0
20230906,183500,8870733600,31900,31900,31900,31900,0
20230906,183400,8870733600,31900,31900,31900,31900,0
20230906,183300,8870733600,31900,31900,31900,31900,0
20230906,183200,8870733600,31900,31900,31900,31900,0
20230906,183100,8870733600,31900,31900,31900,31900,0
20230906,183000,8870733600,31900,31900,31900,31900,0
20230906,182900,8870733600,31900,31900,31900,31900,0
20230906,182800,8870733600,31900,31900,31900,31900,0
20230906,182700,8870733600,31900,31900,31900,31900,0
20230906,182600,8870733600,31900,31900,31900,31900,0
20230906,182500,8870733600,31900,31900,31900,31900,0
20230906,182400,8870733600,31900,31900,31900,31900,0
20230906,182300,8870733600,31900,31900,31900,31900,0
20230906,182200,8870733600,31900,31900,31900,31900,0
20230906,182100,8870733600,31900,31900,31900,31900,0
20230906,182000,8870733600,31900,31900,31900,31900,0
20230906,181900,8870733600,31900,31900,31900,31900,0
20230906,181800,8870733600,31900,31900,31900,31900,0
20230906,181700,8870733600,31900,31900,31900,31900,0
20230906,181600,8870733600,31900,31900,31900,31900,0
20230906,181500,8870733600,31900,31900,31900,31900,0
20230906,181400,8870733600,31900,31900,31900,31900,0
20230906,181300,8870733600,31900,31900,31900,31900,0
20230906,181200,8870733600,31900,31900,31900,31900,0
20230906,181100,8870733600,31900,31900,31900,31900,0
20230906,181000,8870733600,31900,31900,31900,31900,2438
20230906,180900,8870733600,31900,31900,31900,31900,0
20230906,180800,8870733600,31900,31900,31900,31900,0
20230906,180700,8870733600,31900,31900,31900,31900,0
20230906,180600,8870733600,31900,31900,31900,31900,0
20230906,180500,8870733600,31900,31900,31900,31900,0
20230906,180400,8870733600,31900,31900,31900,31900,0
20230906,180300,8870733600,31900,31900,31900,31900,0
20230906,180200,8870733600,31900,31900,31900,31900,0
20230906,180100,8870733600,31900,31900,31900,31900,0
20230906,180000,8870733600,31900,31900,31900,31900,0
20230906,175900,8870733600,31900,31900,31900,31900,0
20230906,175800,8870733600,31900,31900,31900,31900,0
20230906,175700,8870733600,31900,31900,31900,31900,0
20230906,175600,8870733600,31900,31900,31900,31900,0
20230906,175500,8870733600,31900,31900,31900,31900,0
20230906,175400,8870733600,31900,31900,31900,31900,0
20230906,175300,8870733600,31900,31900,31900,31900,0
20230906,175200,8870733600,31900,31900,31900,31900,0
20230906,175100,8870733600,31900,31900,31900,31900,0
20230906,175000,8870733600,31900,31900,31900,31900,0
20230906,174900,8870733600,31900,31900,31900,31900,0
20230906,174800,8870733600,31900,31900,31900,31900,0
20230906,174700,8870733600,31900,31900,31900,31900,0
20230906,174600,8870733600,31900,31900,31900,31900,0
20230906,174500,8870733600,31900,31900,31900,31900,0
20230906,174400,8870733600,31900,31900,31900,31900,0
20230906,174300,8870733600,31900,31900,31900,31900,0
20230906,174200,8870733600,31900,31900,31900,31900,0
20230906,174100,8870733600,31900,31900,31900,31900,0
20230906,174000,8870733600,31900,31900,31900,31900,2438
20230906,173900,8870733600,31900,31900,31900,31900,0
20230906,173800,8870733600,31900,31900,31900,31900,0
20230906,173700,8870733600,31900,31900,31900,31900,0
20230906,173600,8870733600,31900,31900,31900,31900,0
20230906,173500,8870733600,31900,31900,31900,31900,0
20230906,173400,8870733600,31900,31900,31900,31900,0
20230906,173300,8870733600,31900,31900,31900,31900,0
20230906,173200,8870733600,31900,31900,31900,31900,0
20230906,173100,8870733600,31900,31900,31900,31900,0
20230906,173000,8870733600,31900,31900,31900,31900,0
20230906,172900,8870733600,31900,31900,31900,31900,0
20230906,172800,8870733600,31900,31900,31900,31900,0
20230906,172700,8870733600,31900,31900,31900,31900,0
20230906,172600,8870733600,31900,31900,31900,31900,0
20230906,172500,8870733600,31900,31900,31900,31900,0
20230906,172400,8870733600,31900,31900,31900,31900,0
20230906,172300,8870733600,31900,31900,31900,31900,0
20230906,172200,8870733600,31900,31900,31900,31900,0
20230906,172100,8870733600,31900,31900,31900,31900,0
20230906,172000,8870733600,31900,31900,31900,31900,0
20230906,171900,8870733600,31900,31900,31900,31900,0
20230906,171800,8870733600,31900,31900,31900,31900,0
20230906,171700,8870733600,31900,31900,31900,31900,0
20230906,171600,8870733600,31900,31900,31900,31900,0
20230906,171500,8870733600,31900,31900,31900,31900,0
20230906,171400,8870733600,31900,31900,31900,31900,0
20230906,171300,8870733600,31900,31900,31900,31900,0
20230906,171200,8870733600,31900,31900,31900,31900,0
20230906,171100,8870733600,31900,31900,31900,31900,0
20230906,171000,8870733600,31900,31900,31900,31900,2438
20230906,170900,8870733600,31900,31900,31900,31900,0
20230906,170800,8870733600,31900,31900,31900,31900,0
20230906,170700,8870733600,31900,31900,31900,31900,0
20230906,170600,8870733600,31900,31900,31900,31900,0
20230906,170500,8870733600,31900,31900,31900,31900,0
20230906,170400,8870733600,31900,31900,31900,31900,0
20230906,170300,8870733600,31900,31900,31900,31900,0
20230906,170200,8870733600,31900,31900,31900,31900,0
20230906,170100,8870733600,31900,31900,31900,31900,0
20230906,170000,8870733600,31900,31900,31900,31900,0
20230906,165900,8870733600,31900,31900,31900,31900,0
20230906,165800,8870733600,31900,31900,31900,31900,0
20230906,165700,8870733600,31900,31900,31900,31900,0
20230906,165600,8870733600,31900,31900,31900,31900,0
20230906,165500,8870733600,31900,31900,31900,31900,0
20230906,165400,8870733600,31900,31900,31900,31900,0
20230906,165300,8870733600,31900,31900,31900,31900,0
20230906,165200,8870733600,31900,31900,31900,31900,0
20230906,165100,8870733600,31900,31900,31900,31900,0
20230906,165000,8870733600,31900,31900,31900,31900,0
20230906,164900,8870733600,31900,31900,31900,31900,0
20230906,164800,8870733600,31900,31900,31900,31900,0
20230906,164700,8870733600,31900,31900,31900,31900,0
20230906,164600,8870733600,31900,31900,31900,31900,0
20230906,164500,8870733600,31900,31900,31900,31900,0
20230906,164400,8870733600,31900,31900,31900,31900,0
20230906,164300,8870733600,31900,31900,31900,31900,0
20230906,164200,8870733600,31900,31900,31900,31900,0
20230906,164100,8870733600,31900,31900,31900,31900,0
20230906,164000,8870733600,31900,31900,31900,31900,2438
20230906,163900,8870733600,31900,31900,31900,31900,0
20230906,163800,8870733600,31900,31900,31900,31900,0
20230906,163700,8870733600,31900,31900,31900,31900,0
20230906,163600,8870733600,31900,31900,31900,31900,0
20230906,163500,8870733600,31900,31900,31900,31900,0
20230906,163400,8870733600,31900,31900,31900,31900,0
20230906,163300,8870733600,31900,31900,31900,31900,0
20230906,163200,8870733600,31900,31900,31900,31900,0
20230906,163100,8870733600,31900,31900,31900,31900,0
20230906,163000,8870733600,31900,31900,31900,31900,0
20230906,162900,8870733600,31900,31900,31900,31900,0
20230906,162800,8870733600,31900,31900,31900,31900,0
20230906,162700,8870733600,31900,31900,31900,31900,0
20230906,162600,8870733600,31900,31900,31900,31900,0
20230906,162500,8870733600,31900,31900,31900,31900,0
20230906,162400,8870733600,31900,31900,31900,31900,0
20230906,162300,8870733600,31900,31900,31900,31900,0
20230906,162200,8870733600,31900,31900,31900,31900,0
20230906,162100,8870733600,31900,31900,31900,31900,0
20230906,162000,8870733600,31900,31900,31900,31900,0
20230906,161900,8870733600,31900,31900,31900,31900,0
20230906,161800,8870733600,31900,31900,31900,31900,0
20230906,161700,8870733600,31900,31900,31900,31900,0
20230906,161600,8870733600,31900,31900,31900,31900,0
20230906,161500,8870733600,31900,31900,31900,31900,0
20230906,161400,8870733600,31900,31900,31900,31900,0
20230906,161300,8870733600,31900,31900,31900,31900,0
20230906,161200,8870733600,31900,31900,31900,31900,0
20230906,161100,8870733600,31900,31900,31900,31900,0
20230906,161000,8870733600,31900,31900,31900,31900,2438
20230906,160900,8870733600,31900,31900,31900,31900,0
20230906,160800,8870733600,31900,31900,31900,31900,0
20230906,160700,8870733600,31900,31900,31900,31900,0
20230906,160600,8870733600,31900,31900,31900,31900,0
20230906,160500,8870733600,31900,31900,31900,31900,0
20230906,160400,8870733600,31900,31900,31900,31900,0
20230906,160300,8870733600,31900,31900,31900,31900,0
20230906,160200,8870733600,31900,31900,31900,31900,0
20230906,160100,8870733600,31900,31900,31900,31900,0
20230906,160000,8870733600,31900,31900,31900,31900,0
20230906,155900,8870733600,31900,31900,31900,31900,0
20230906,155800,8870733600,31900,31900,31900,31900,0
20230906,155700,8870733600,31900,31900,31900,31900,0
20230906,155600,8870733600,31900,31900,31900,31900,0
20230906,155500,8870733600,31900,31900,31900,31900,0
20230906,155400,8870733600,31900,31900,31900,31900,0
20230906,155300,8870733600,31900,31900,31900,31900,0
20230906,155200,8870733600,31900,31900,31900,31900,0
20230906,155100,8870733600,31900,31900,31900,31900,0
20230906,155000,8870733600,31900,31900,31900,31900,0
20230906,154900,8870733600,31900,31900,31900,31900,0
20230906,154800,8870733600,31900,31900,31900,31900,0
20230906,154700,8870733600,31900,31900,31900,31900,0
20230906,154600,8870733600,31900,31900,31900,31900,0
20230906,154500,8870733600,31900,31900,31900,31900,0
20230906,154400,8870733600,31900,31900,31900,31900,0
20230906,154300,8870733600,31900,31900,31900,31900,0
20230906,154200,8870733600,31900,31900,31900,31900,0
20230906,154100,8870733600,31900,31900,31900,31900,0
20230906,154000,8870733600,31900,31900,31900,31900,2438
20230906,153900,8870733600,31900,31900,31900,31900,0
20230906,153800,8870733600,31900,31900,31900,31900,0
20230906,153700,8870733600,31900,31900,31900,31900,0
20230906,153600,8870733600,31900,31900,31900,31900,0
20230906,153500,8870733600,31900,31900,31900,31900,0
20230906,153400,8870733600,31900,31900,31900,31900,0
20230906,153300,8870733600,31900,31900,31900,31900,0
20230906,153200,8870733600,31900,31900,31900,31900,0
20230906,153100,8870733600,31900,31900,31900,31900,0
20230906,153000,8870733600,31900,31900,31900,31900,2438
20230906,152900,8792961400,32000,32000,32000,32000,0
20230906,152800,8792961400,32000,32000,32000,32000,0
20230906,152700,8792961400,32000,32000,32000,32000,0
20230906,152600,8792961400,32000,32000,32000,32000,0
20230906,152500,8792961400,32000,32000,32000,32000,0
20230906,152400,8792961400,32000,32000,32000,32000,0
20230906,152300,8792961400,32000,32000,32000,32000,0
20230906,152200,8792961400,32000,32000,32000,32000,0
20230906,152100,8792961400,32000,32000,32000,32000,0
20230906,152000,8792961400,32000,32000,32000,32000,0
20230906,151900,8792961400,32000,32000,32000,31900,987
20230906,151800,8761440150,31950,32000,32000,31950,1339
20230906,151700,8718642450,32000,32000,32000,31950,121
20230906,151600,8714770550,32000,31950,32000,31950,650
20230906,151500,8693980550,31950,31950,32000,31950,619
20230906,151400,8674195150,32000,32000,32000,31950,219
20230906,151300,8667187400,32000,32000,32000,31950,350
20230906,151200,8655987900,32000,32000,32000,31950,289
20230906,151100,8646741250,32000,32000,32000,32000,717
20230906,151000,8623797250,32000,32000,32000,31950,583
20230906,150900,8605141350,32000,31950,32000,31950,494
20230906,150800,8589341500,32000,32000,32000,31950,406
20230906,150700,8576353700,32000,31900,32000,31850,2282
20230906,150600,8503453700,31900,31850,31900,31800,327
20230906,150500,8493028750,31850,31900,31950,31800,711
20230906,150400,8470382850,31950,31950,31950,31900,491
20230906,150300,8454710450,31950,31900,31950,31850,275
20230906,150200,8445943750,31900,31950,31950,31900,280
20230906,150100,8437010950,31950,31950,31950,31950,155
20230906,150000,8432058700,31950,31900,31950,31650,1304
20230906,145900,8390605600,31850,31850,31950,31850,864
20230906,145800,8363060450,31900,31850,31900,31850,323
20230906,145700,8352758450,31900,31850,31900,31800,289
20230906,145600,8343549350,31900,31900,31900,31800,334
20230906,145500,8332909200,31900,31900,31900,31850,646
20230906,145400,8312321500,31900,31950,31950,31850,235
20230906,145300,8304821000,31950,31900,31950,31850,351
20230906,145200,8293628950,31900,31900,31900,31750,644
20230906,145100,8273135750,31900,31900,31900,31600,5835
20230906,145000,8088358500,31900,31950,31950,31900,238
20230906,144900,8080756150,31950,31900,31950,31850,226
20230906,144800,8073547850,31900,31900,31900,31850,415
20230906,144700,8060321600,31900,31900,31900,31850,268
20230906,144600,8051774700,31950,31900,31950,31850,525
20230906,144500,8035030800,31900,31900,31900,31800,280
20230906,144400,8026108850,31850,31850,31850,31750,1532
20230906,144300,7977417050,31850,31900,31900,31750,1400
20230906,144200,7932899650,31850,31900,31900,31850,286
20230906,144100,7923782350,31900,32000,32000,31800,1185
20230906,144000,7886055100,32000,32000,32000,31950,186
20230906,143900,7880108050,32000,32000,32000,31950,287
20230906,143800,7870929350,31950,32000,32000,31950,682
20230906,143700,7849132200,32000,31950,32000,31900,205
20230906,143600,7842585150,31900,31850,31950,31850,150
20230906,143500,7837799600,31950,31950,31950,31900,165
20230906,143400,7832534750,31950,31900,31950,31850,469
20230906,143300,7817590750,31950,31950,32000,31900,576
20230906,143200,7799210300,32000,31950,32000,31950,140
20230906,143100,7794737100,32000,31950,32000,31950,103
20230906,143000,7791443550,32000,32000,32000,31950,707
20230906,142900,7768851800,32000,32050,32050,32000,1057
20230906,142800,7735027700,32050,32050,32050,32050,53
20230906,142700,7733329050,32000,32000,32050,31950,234
20230906,142600,7725848250,32050,32050,32050,32050,3
20230906,142500,7725752100,32050,31900,32050,31900,804
20230906,142400,7700066850,31950,31900,31950,31900,1113
20230906,142300,7664558950,31950,31950,32000,31900,256
20230906,142200,7656380900,32000,32000,32000,32000,76
20230906,142100,7653948900,32000,31950,32000,31900,224
20230906,142000,7646790200,31950,32000,32000,31950,27
20230906,141900,7645926450,31950,31950,32000,31950,368
20230906,141800,7634166950,32000,32000,32000,31950,58
20230906,141700,7632311000,32050,32050,32050,31950,143
20230906,141600,7627732850,32000,32000,32050,32000,191
20230906,141500,7621620800,32050,32000,32050,31950,460
20230906,141400,7606913600,32050,32050,32050,32000,43
20230906,141300,7605535700,32050,31950,32050,31950,60
20230906,141200,7603613850,32000,32050,32050,32000,240
20230906,141100,7595931100,32050,32050,32050,32050,23
20230906,141000,7595193950,32050,32050,32100,32050,84
20230906,140900,7592499950,32050,31950,32100,31950,411
20230906,140800,7579329150,32000,32000,32050,31950,268
20230906,140700,7570754550,32000,32000,32000,32000,68
20230906,140600,7568578550,31950,31950,32000,31900,236
20230906,140500,7561033350,32000,31950,32000,31950,211
20230906,140400,7554286150,32000,31900,32000,31850,1755
20230906,140300,7498299050,31900,31850,31900,31850,421
20230906,140200,7484885400,31900,31900,31900,31850,131
20230906,140100,7480708350,31900,31900,31900,31850,39
20230906,140000,7479465000,31900,31950,32000,31850,407
20230906,135900,7466470600,31950,32000,32000,31900,560
20230906,135800,7448597950,32000,32000,32000,31950,164
20230906,135700,7443356850,32000,31950,32000,31900,296
20230906,135600,7433894600,32000,32000,32050,31900,409
20230906,135500,7420832550,31950,32050,32050,31950,259
20230906,135400,7412544650,32050,32000,32050,31950,209
20230906,135300,7405858750,32050,31950,32050,31950,60
20230906,135200,7403940750,31950,31950,32000,31900,838
20230906,135100,7377185750,32050,32000,32100,31950,145
20230906,135000,7372545700,32000,32000,32050,31950,101
20230906,134900,7369315600,32000,32000,32100,31950,152
20230906,134800,7364452900,32000,32000,32000,31950,249
20230906,134700,7356490900,32000,31950,32000,31950,87
20230906,134600,7353706950,32150,32050,32150,31950,1399
20230906,134500,7308934300,32100,32050,32100,32000,113
20230906,134400,7305314050,32100,32100,32100,32000,226
20230906,134300,7298069800,32050,32050,32100,32050,56
20230906,134200,7296273550,32100,32050,32100,32050,162
20230906,134100,7291078850,32100,32000,32100,32000,305
20230906,134000,7281305100,32050,32050,32050,32000,207
20230906,133900,7274680150,32050,32100,32100,32000,214
20230906,133800,7267817150,32050,32000,32100,32000,694
20230906,133700,7245570850,32100,32200,32200,32050,1233
20230906,133600,7205973950,32200,32150,32200,32100,250
20230906,133500,7197936100,32200,32200,32200,32200,65
20230906,133400,7195843100,32200,32100,32200,32100,282
20230906,133300,7186777250,32150,32100,32150,32050,283
20230906,133200,7177690100,32050,32050,32100,32050,346
20230906,133100,7166597650,32000,32050,32050,32000,41
20230906,133000,7165284550,32050,32100,32100,32000,117
20230906,132900,7161537400,32000,32050,32100,32000,251
20230906,132800,7153502700,32100,32050,32100,32000,63
20230906,132700,7151483850,32100,32100,32100,32050,104
20230906,132600,7148148800,32100,32100,32100,32000,52
20230906,132500,7146480500,32050,32100,32150,32000,104
20230906,132400,7143145450,32050,32050,32050,31950,521
20230906,132300,7126468900,32050,32100,32100,32050,145
20230906,132200,7121818500,32100,32050,32100,32050,70
20230906,132100,7119571850,32050,32150,32150,32050,229
20230906,132000,7112227750,32200,32100,32200,32100,617
20230906,131900,7092393800,32100,32150,32150,32100,112
20230906,131800,7088796000,32100,32100,32150,32100,77
20230906,131700,7086323700,32100,32100,32150,32100,88
20230906,131600,7083496550,32100,32100,32150,32100,115
20230906,131500,7079802500,32100,32150,32150,32100,411
20230906,131400,7066606050,32150,32100,32150,32100,234
20230906,131300,7059083000,32150,32150,32150,32100,120
20230906,131200,7055227500,32100,31950,32100,31950,480
20230906,131100,7039832550,32050,32000,32050,31900,156
20230906,131000,7034846700,32000,32000,32050,32000,372
20230906,130900,7022939750,32050,32000,32100,32000,75
20230906,130800,7020538650,32050,32100,32100,32000,138
20230906,130700,7016118750,32050,32000,32100,31850,442
20230906,130600,7001996100,32000,32050,32100,32000,257
20230906,130500,6993756500,32050,32050,32050,32000,120
20230906,130400,6989912500,32050,32000,32050,32000,113
20230906,130300,6986291250,31950,32050,32050,31950,168
20230906,130200,6980920200,32050,32100,32100,32000,66
20230906,130100,6978803750,32100,32050,32100,32050,87
20230906,130000,6976013650,32000,32000,32050,31950,232
20230906,125900,6968587050,32050,32050,32050,31950,123
20230906,125800,6964651500,32050,32100,32100,31950,1609
20230906,125700,6913182100,32100,32150,32150,32050,96
20230906,125600,6910103700,32100,32050,32100,32050,137
20230906,125500,6905707450,32050,32000,32050,32000,200
20230906,125400,6899301350,32000,32000,32050,32000,112
20230906,125300,6895716500,32050,32000,32050,32000,99
20230906,125200,6892545800,32050,31900,32050,31900,27
20230906,125100,6891683400,31850,32000,32000,31850,359
20230906,125000,6880226200,32000,32000,32000,32000,69
20230906,124900,6878018200,32000,31900,32000,31900,697
20230906,124800,6855726550,31950,31950,31950,31900,139
20230906,124700,6851289850,31900,31900,31950,31900,67
20230906,124600,6849152500,31900,31950,31950,31800,335
20230906,124500,6838483600,31900,31950,31950,31850,162
20230906,124400,6833316000,31950,31950,31950,31950,21
20230906,124300,6832645050,31950,31850,31950,31850,76
20230906,124200,6830222150,31850,31850,31900,31800,702
20230906,124100,6807856700,31900,31850,31900,31850,47
20230906,124000,6806358850,31900,31800,31900,31800,73
20230906,123900,6804031250,31800,31850,31900,31750,621
20230906,123800,6784280800,31800,31850,31850,31800,151
20230906,123700,6779473750,31850,31800,31850,31750,546
20230906,123600,6762117400,31800,31850,31900,31800,302
20230906,123500,6752500600,31900,31850,31900,31850,183
20230906,123400,6746670750,31900,31900,31900,31850,122
20230906,123300,6742781650,31900,31950,31950,31900,145
20230906,123200,6738154000,31950,32000,32000,31950,63
20230906,123100,6736140150,32000,31950,32000,31900,87
20230906,123000,6733358000,31900,31900,31950,31900,213
20230906,122900,6726560350,31900,31850,32000,31850,219
20230906,122800,6719564400,31900,31950,31950,31900,66
20230906,122700,6717457300,31850,31950,31950,31850,101
20230906,122600,6714234400,31950,32000,32000,31950,36
20230906,122500,6713082500,32000,32150,32200,32000,2132
20230906,122400,6644745250,32100,32200,32200,32050,2235
20230906,122300,6572909300,32150,32150,32200,32150,2024
20230906,122200,6507737900,32150,32150,32150,32100,424
20230906,122100,6494108700,32150,32100,32150,32100,198
20230906,122000,6487750350,32100,32100,32150,32100,67
20230906,121900,6485598700,32150,32150,32150,32150,46
20230906,121800,6484119800,32150,32000,32150,31950,2004
20230906,121700,6419751750,32000,31900,32000,31850,772
20230906,121600,6395121600,31900,31900,31950,31900,111
20230906,121500,6391579850,31850,31950,31950,31850,1011
20230906,121400,6359328100,31950,31900,31950,31900,107
20230906,121300,6355909550,31950,31950,31950,31900,85
20230906,121200,6353194600,31900,32000,32000,31900,336
20230906,121100,6342462400,31950,32000,32000,31950,27
20230906,121000,6341598950,32000,32000,32000,31950,417
20230906,120900,6328274100,32000,32000,32050,31950,321
20230906,120800,6318011450,32050,32050,32050,32000,134
20230906,120700,6313719250,32000,32100,32100,32000,975
20230906,120600,6282517850,32100,32100,32100,32050,1416
20230906,120500,6237095550,32150,32150,32150,32150,82
20230906,120400,6234459250,32100,32150,32150,32100,446
20230906,120300,6220121800,32100,32100,32150,32100,154
20230906,120200,6215175750,32150,32150,32150,32100,105
20230906,120100,6211802500,32100,32100,32150,32100,169
20230906,120000,6206371750,32100,32050,32150,32050,167
20230906,115900,6201011900,32150,32100,32150,32100,78
20230906,115800,6198507500,32050,32100,32100,32050,79
20230906,115700,6195974550,32100,32100,32100,32050,178
20230906,115600,6190265100,32100,31950,32100,31950,170
20230906,115500,6184819150,32000,32000,32000,31950,185
20230906,115400,6178906300,32000,31950,32000,31950,243
20230906,115300,6171138250,32000,32000,32050,32000,142
20230906,115200,6166591700,32000,32050,32100,32000,1009
20230906,115100,6134286500,32100,32100,32100,32050,213
20230906,115000,6127454450,32050,32100,32100,32050,215
20230906,114900,6120558600,32050,32050,32100,32000,188
20230906,114800,6114530550,32050,32000,32050,32000,249
20230906,114700,6106560150,32000,32050,32050,32000,109
20230906,114600,6103067800,32000,32050,32050,32000,55
20230906,114500,6101306100,32050,32100,32100,32000,1224
20230906,114400,6062121050,32050,32050,32100,32050,65
20230906,114300,6060036000,32100,32150,32150,32050,73
20230906,114200,6057693650,32150,32100,32150,32050,605
20230906,114100,6038278000,32100,32150,32200,32100,911
20230906,114000,6009001400,32150,32150,32200,32150,121
20230906,113900,6005110500,32200,32200,32200,32100,293
20230906,113800,5995687500,32200,32150,32200,32100,474
20230906,113700,5980432250,32150,32150,32200,32150,404
20230906,113600,5967442650,32150,32150,32150,32100,1004
20230906,113500,5935168800,32100,32100,32150,32050,284
20230906,113400,5926054400,32050,32100,32100,32050,161
20230906,113300,5920886900,32100,32050,32100,32000,1315
20230906,113200,5878695800,32050,32000,32050,32000,1306
20230906,113100,5836893900,32050,31950,32100,31950,1705
20230906,113000,5782312100,31950,31950,31950,31850,583
20230906,112900,5763696350,31950,31950,31950,31900,276
20230906,112800,5754880800,31950,31900,31950,31900,270
20230906,112700,5746254350,32000,31950,32000,31850,718
20230906,112600,5723339700,31950,31900,31950,31900,115
20230906,112500,5719667600,31900,31950,31950,31850,373
20230906,112400,5707759750,31950,31850,31950,31850,1168
20230906,112300,5670499400,31850,31850,31850,31800,322
20230906,112200,5660248100,31850,31900,31900,31850,416
20230906,112100,5646996100,31900,31850,31900,31800,234
20230906,112000,5639546300,31900,31900,31900,31900,8
20230906,111900,5639291100,31900,31800,31900,31750,127
20230906,111800,5635254300,31800,31800,31900,31750,238
20230906,111700,5627688450,31800,31800,31850,31800,332
20230906,111600,5617126250,31850,31850,31900,31850,722
20230906,111500,5594130050,31850,31900,31900,31800,155
20230906,111400,5589190950,31850,31900,31900,31850,88
20230906,111300,5586385800,31900,31900,31900,31850,163
20230906,111200,5581188550,31900,31800,31950,31800,1653
20230906,111100,5528518800,31800,31850,31850,31800,108
20230906,111000,5525082700,31850,31800,31850,31800,571
20230906,110900,5506924400,31800,31700,31800,31700,223
20230906,110800,5499854550,31750,31800,31800,31700,148
20230906,110700,5495155800,31800,31650,31800,31650,82
20230906,110600,5492552750,31800,31800,31800,31700,243
20230906,110500,5484841350,31800,31700,31800,31700,132
20230906,110400,5480648650,31850,31650,31850,31600,2343
20230906,110300,5406395500,31650,31650,31650,31600,217
20230906,110200,5399536150,31650,31600,31700,31600,1334
20230906,110100,5357362000,31600,31650,31650,31600,809
20230906,110000,5331795700,31650,31650,31700,31650,242
20230906,105900,5324136350,31700,31650,31700,31650,462
20230906,105800,5309512250,31650,31700,31700,31650,661
20230906,105700,5288584900,31650,31650,31650,31600,370
20230906,105600,5276880200,31650,31650,31700,31600,840
20230906,105500,5250326850,31650,31650,31650,31650,10
20230906,105400,5250010350,31700,31700,31700,31600,686
20230906,105300,5228304950,31650,31750,31750,31650,460
20230906,105200,5213742250,31650,31800,31800,31650,661
20230906,105100,5192731700,31850,31850,31850,31800,187
20230906,105000,5186780550,31800,31800,31850,31800,534
20230906,104900,5169794850,31800,31700,31800,31650,197
20230906,104800,5163541450,31700,31900,31900,31600,4133
20230906,104700,5032088100,31900,31650,31900,31600,1123
20230906,104600,4996401150,31600,31700,31700,31600,575
20230906,104500,4978199150,31700,31750,31750,31650,249
20230906,104400,4970306350,31750,31700,31750,31700,289
20230906,104300,4961144900,31650,31600,31650,31600,589
20230906,104200,4942512400,31600,31600,31650,31600,483
20230906,104100,4927247750,31600,31600,31650,31500,6470
20230906,104000,4722941450,31600,31550,31650,31550,996
20230906,103900,4691435950,31550,31550,31650,31500,1946
20230906,103800,4630096050,31550,31600,31650,31550,924
20230906,103700,4600934750,31650,31650,31650,31600,936
20230906,103600,4571332200,31650,31700,31750,31650,1677
20230906,103500,4518166700,31750,31700,31750,31700,17
20230906,103400,4517627000,31750,31750,31750,31700,379
20230906,103300,4505609050,31750,31800,31800,31700,283
20230906,103200,4496627900,31800,31850,31900,31800,776
20230906,103100,4471923450,31900,31950,31950,31850,568
20230906,103000,4453805100,31900,31950,31950,31900,404
20230906,102900,4440906800,31950,31850,31950,31850,746
20230906,102800,4417137300,31850,31800,31850,31800,186
20230906,102700,4411220700,31800,31900,31900,31800,274
20230906,102600,4402491450,31900,31800,31900,31750,2204
20230906,102500,4332362350,31800,31700,31800,31700,73
20230906,102400,4330042600,31650,31750,31800,31650,439
20230906,102300,4316124150,31750,31650,31800,31650,476
20230906,102200,4301017700,31650,31700,31750,31550,1819
20230906,102100,4243459500,31700,31800,31800,31650,194
20230906,102000,4237303750,31750,31500,31750,31500,1997
20230906,101900,4174142450,31500,31500,31600,31500,836
20230906,101800,4147807350,31500,31500,31600,31450,916
20230906,101700,4118953550,31500,31550,31650,31500,918
20230906,101600,4089988500,31550,31550,31650,31550,1737
20230906,101500,4035180350,31500,31600,31650,31450,10803
20230906,101400,3695150650,31650,31600,31650,31550,2321
20230906,101300,3621896900,31600,31650,31700,31550,3071
20230906,101200,3524822500,31650,31650,31700,31650,753
20230906,101100,3500990000,31650,31700,31700,31650,192
20230906,101000,3494906350,31650,31650,31650,31650,281
20230906,100900,3486012700,31650,31650,31700,31600,1106
20230906,100800,3451022700,31650,31650,31650,31600,1173
20230906,100700,3413920050,31700,31700,31700,31550,5505
20230906,100600,3239911100,31700,31850,31950,31700,5448
20230906,100500,3066818650,31900,31850,31900,31800,1169
20230906,100400,3029578700,31900,31850,31900,31850,384
20230906,100300,3017341750,31850,31900,31900,31850,303
20230906,100200,3007685200,31900,31950,31950,31850,1262
20230906,100100,2967402200,32000,31950,32000,31950,143
20230906,100000,2962829150,32050,32050,32050,31950,196
20230906,095900,2956564250,31950,32000,32050,31950,270
20230906,095800,2947922150,32000,32050,32100,32000,145
20230906,095700,2943271700,32000,32050,32050,31950,893
20230906,095600,2914683900,32050,32100,32100,32000,62
20230906,095500,2912697900,32000,32000,32100,32000,158
20230906,095400,2907636800,32000,32100,32100,32000,191
20230906,095300,2901524400,32100,32050,32100,32000,1009
20230906,095200,2869206450,32050,32100,32100,32050,942
20230906,095100,2838968600,32100,32150,32200,32100,295
20230906,095000,2829491650,32150,32100,32150,32100,187
20230906,094900,2823488800,32050,32100,32100,32050,533
20230906,094800,2806388550,32050,32000,32050,31950,871
20230906,094700,2778527650,32050,32000,32050,32000,197
20230906,094600,2772218600,32000,32050,32050,32000,185
20230906,094500,2766294550,32050,32150,32150,32000,96
20230906,094400,2763218900,32000,32200,32200,32000,1345
20230906,094300,2720026850,32200,32200,32200,32100,240
20230906,094200,2712306850,32200,32150,32200,32100,390
20230906,094100,2699763650,32150,32100,32150,32100,598
20230906,094000,2680548800,32100,32100,32100,32000,470
20230906,093900,2665473600,32100,32000,32100,31950,189
20230906,093800,2659422100,31950,31950,32000,31900,1082
20230906,093700,2624824350,32000,31950,32000,31950,210
20230906,093600,2618113150,31950,31950,31950,31800,1660
20230906,093500,2565161100,31950,31900,31950,31900,727
20230906,093400,2541960600,31900,31900,31900,31850,1175
20230906,093300,2504530550,31950,31900,32000,31800,1569
20230906,093200,2454492100,31900,32000,32050,31850,3379
20230906,093100,2346631100,32000,32150,32150,31950,1396
20230906,093000,2301900200,32150,32100,32200,32000,1754
20230906,092900,2245656850,32100,32100,32100,32100,90
20230906,092800,2242767850,32100,32200,32200,32100,146
20230906,092700,2238066850,32200,32300,32300,32100,554
20230906,092600,2220264750,32300,32200,32300,32150,2572
20230906,092500,2137378250,32200,32250,32250,32200,1139
20230906,092400,2100658900,32250,32250,32300,32250,933
20230906,092300,2070561800,32250,32200,32300,32200,705
20230906,092200,2047838200,32200,32350,32350,32200,1501
20230906,092100,1999396750,32250,32250,32450,32250,1513
20230906,092000,1950405900,32250,32150,32300,32150,914
20230906,091900,1920947050,32150,31900,32150,31900,2455
20230906,091800,1842422600,31950,31800,32000,31800,1406
20230906,091700,1797496750,31900,31700,31950,31650,7525
20230906,091600,1558577750,31800,31750,31900,31650,3664
20230906,091500,1442306500,31750,31900,31950,31750,6672
20230906,091400,1229987500,31950,32000,32000,31950,1356
20230906,091300,1186651950,32000,32000,32100,32000,100
20230906,091200,1183450650,31950,32000,32200,31950,1535
20230906,091100,1134332600,32000,31900,32250,31850,4463
20230906,091000,991795850,31900,32050,32050,31900,3014
20230906,090900,895430800,32050,32150,32250,32050,841
20230906,090800,868408050,32150,32250,32300,32150,2680
20230906,090700,782217150,32100,32150,32300,32000,3175
20230906,090600,680356050,32150,32300,32300,32050,3584
20230906,090500,564859800,32350,32450,32450,32350,2039
20230906,090400,498810450,32450,32350,32500,32350,384
20230906,090300,486355900,32350,32500,32550,32350,2943
20230906,090200,390904150,32500,32500,32550,32500,2189
20230906,090100,319742750,32550,32250,32550,32250,5385
20230906,090000,145635450,32300,32250,32350,32200,4330