KissMeData/083310/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195100,8646218550,29200,29200,29200,29200,3962
20230922,195000,8646218550,29200,29200,29200,29200,0
20230922,194900,8646218550,29200,29200,29200,29200,0
20230922,194800,8646218550,29200,29200,29200,29200,0
20230922,194700,8646218550,29200,29200,29200,29200,0
20230922,194600,8646218550,29200,29200,29200,29200,0
20230922,194500,8646218550,29200,29200,29200,29200,0
20230922,194400,8646218550,29200,29200,29200,29200,0
20230922,194300,8646218550,29200,29200,29200,29200,0
20230922,194200,8646218550,29200,29200,29200,29200,0
20230922,194100,8646218550,29200,29200,29200,29200,0
20230922,194000,8646218550,29200,29200,29200,29200,0
20230922,193900,8646218550,29200,29200,29200,29200,0
20230922,193800,8646218550,29200,29200,29200,29200,0
20230922,193700,8646218550,29200,29200,29200,29200,0
20230922,193600,8646218550,29200,29200,29200,29200,0
20230922,193500,8646218550,29200,29200,29200,29200,0
20230922,193400,8646218550,29200,29200,29200,29200,0
20230922,193300,8646218550,29200,29200,29200,29200,0
20230922,193200,8646218550,29200,29200,29200,29200,0
20230922,193100,8646218550,29200,29200,29200,29200,0
20230922,193000,8646218550,29200,29200,29200,29200,0
20230922,192900,8646218550,29200,29200,29200,29200,0
20230922,192800,8646218550,29200,29200,29200,29200,0
20230922,192700,8646218550,29200,29200,29200,29200,0
20230922,192600,8646218550,29200,29200,29200,29200,0
20230922,192500,8646218550,29200,29200,29200,29200,0
20230922,192400,8646218550,29200,29200,29200,29200,0
20230922,192300,8646218550,29200,29200,29200,29200,0
20230922,192200,8646218550,29200,29200,29200,29200,0
20230922,192100,8646218550,29200,29200,29200,29200,3962
20230922,192000,8646218550,29200,29200,29200,29200,0
20230922,191900,8646218550,29200,29200,29200,29200,0
20230922,191800,8646218550,29200,29200,29200,29200,0
20230922,191700,8646218550,29200,29200,29200,29200,0
20230922,191600,8646218550,29200,29200,29200,29200,0
20230922,191500,8646218550,29200,29200,29200,29200,0
20230922,191400,8646218550,29200,29200,29200,29200,0
20230922,191300,8646218550,29200,29200,29200,29200,0
20230922,191200,8646218550,29200,29200,29200,29200,0
20230922,191100,8646218550,29200,29200,29200,29200,0
20230922,191000,8646218550,29200,29200,29200,29200,0
20230922,190900,8646218550,29200,29200,29200,29200,0
20230922,190800,8646218550,29200,29200,29200,29200,0
20230922,190700,8646218550,29200,29200,29200,29200,0
20230922,190600,8646218550,29200,29200,29200,29200,0
20230922,190500,8646218550,29200,29200,29200,29200,0
20230922,190400,8646218550,29200,29200,29200,29200,0
20230922,190300,8646218550,29200,29200,29200,29200,0
20230922,190200,8646218550,29200,29200,29200,29200,0
20230922,190100,8646218550,29200,29200,29200,29200,0
20230922,190000,8646218550,29200,29200,29200,29200,0
20230922,185900,8646218550,29200,29200,29200,29200,0
20230922,185800,8646218550,29200,29200,29200,29200,0
20230922,185700,8646218550,29200,29200,29200,29200,0
20230922,185600,8646218550,29200,29200,29200,29200,0
20230922,185500,8646218550,29200,29200,29200,29200,0
20230922,185400,8646218550,29200,29200,29200,29200,0
20230922,185300,8646218550,29200,29200,29200,29200,0
20230922,185200,8646218550,29200,29200,29200,29200,0
20230922,185100,8646218550,29200,29200,29200,29200,3962
20230922,185000,8646218550,29200,29200,29200,29200,0
20230922,184900,8646218550,29200,29200,29200,29200,0
20230922,184800,8646218550,29200,29200,29200,29200,0
20230922,184700,8646218550,29200,29200,29200,29200,0
20230922,184600,8646218550,29200,29200,29200,29200,0
20230922,184500,8646218550,29200,29200,29200,29200,0
20230922,184400,8646218550,29200,29200,29200,29200,0
20230922,184300,8646218550,29200,29200,29200,29200,0
20230922,184200,8646218550,29200,29200,29200,29200,0
20230922,184100,8646218550,29200,29200,29200,29200,0
20230922,184000,8646218550,29200,29200,29200,29200,0
20230922,183900,8646218550,29200,29200,29200,29200,0
20230922,183800,8646218550,29200,29200,29200,29200,0
20230922,183700,8646218550,29200,29200,29200,29200,0
20230922,183600,8646218550,29200,29200,29200,29200,0
20230922,183500,8646218550,29200,29200,29200,29200,0
20230922,183400,8646218550,29200,29200,29200,29200,0
20230922,183300,8646218550,29200,29200,29200,29200,0
20230922,183200,8646218550,29200,29200,29200,29200,0
20230922,183100,8646218550,29200,29200,29200,29200,0
20230922,183000,8646218550,29200,29200,29200,29200,0
20230922,182900,8646218550,29200,29200,29200,29200,0
20230922,182800,8646218550,29200,29200,29200,29200,0
20230922,182700,8646218550,29200,29200,29200,29200,0
20230922,182600,8646218550,29200,29200,29200,29200,0
20230922,182500,8646218550,29200,29200,29200,29200,0
20230922,182400,8646218550,29200,29200,29200,29200,0
20230922,182300,8646218550,29200,29200,29200,29200,0
20230922,182200,8646218550,29200,29200,29200,29200,0
20230922,182100,8646218550,29200,29200,29200,29200,3962
20230922,182000,8646218550,29200,29200,29200,29200,0
20230922,181900,8646218550,29200,29200,29200,29200,0
20230922,181800,8646218550,29200,29200,29200,29200,0
20230922,181700,8646218550,29200,29200,29200,29200,0
20230922,181600,8646218550,29200,29200,29200,29200,0
20230922,181500,8646218550,29200,29200,29200,29200,0
20230922,181400,8646218550,29200,29200,29200,29200,0
20230922,181300,8646218550,29200,29200,29200,29200,0
20230922,181200,8646218550,29200,29200,29200,29200,0
20230922,181100,8646218550,29200,29200,29200,29200,0
20230922,181000,8646218550,29200,29200,29200,29200,0
20230922,180900,8646218550,29200,29200,29200,29200,0
20230922,180800,8646218550,29200,29200,29200,29200,0
20230922,180700,8646218550,29200,29200,29200,29200,0
20230922,180600,8646218550,29200,29200,29200,29200,0
20230922,180500,8646218550,29200,29200,29200,29200,0
20230922,180400,8646218550,29200,29200,29200,29200,0
20230922,180300,8646218550,29200,29200,29200,29200,0
20230922,180200,8646218550,29200,29200,29200,29200,0
20230922,180100,8646218550,29200,29200,29200,29200,0
20230922,180000,8646218550,29200,29200,29200,29200,0
20230922,175900,8646218550,29200,29200,29200,29200,0
20230922,175800,8646218550,29200,29200,29200,29200,0
20230922,175700,8646218550,29200,29200,29200,29200,0
20230922,175600,8646218550,29200,29200,29200,29200,0
20230922,175500,8646218550,29200,29200,29200,29200,0
20230922,175400,8646218550,29200,29200,29200,29200,0
20230922,175300,8646218550,29200,29200,29200,29200,0
20230922,175200,8646218550,29200,29200,29200,29200,0
20230922,175100,8646218550,29200,29200,29200,29200,3962
20230922,175000,8646218550,29200,29200,29200,29200,0
20230922,174900,8646218550,29200,29200,29200,29200,0
20230922,174800,8646218550,29200,29200,29200,29200,0
20230922,174700,8646218550,29200,29200,29200,29200,0
20230922,174600,8646218550,29200,29200,29200,29200,0
20230922,174500,8646218550,29200,29200,29200,29200,0
20230922,174400,8646218550,29200,29200,29200,29200,0
20230922,174300,8646218550,29200,29200,29200,29200,0
20230922,174200,8646218550,29200,29200,29200,29200,0
20230922,174100,8646218550,29200,29200,29200,29200,0
20230922,174000,8646218550,29200,29200,29200,29200,0
20230922,173900,8646218550,29200,29200,29200,29200,0
20230922,173800,8646218550,29200,29200,29200,29200,0
20230922,173700,8646218550,29200,29200,29200,29200,0
20230922,173600,8646218550,29200,29200,29200,29200,0
20230922,173500,8646218550,29200,29200,29200,29200,0
20230922,173400,8646218550,29200,29200,29200,29200,0
20230922,173300,8646218550,29200,29200,29200,29200,0
20230922,173200,8646218550,29200,29200,29200,29200,0
20230922,173100,8646218550,29200,29200,29200,29200,0
20230922,173000,8646218550,29200,29200,29200,29200,0
20230922,172900,8646218550,29200,29200,29200,29200,0
20230922,172800,8646218550,29200,29200,29200,29200,0
20230922,172700,8646218550,29200,29200,29200,29200,0
20230922,172600,8646218550,29200,29200,29200,29200,0
20230922,172500,8646218550,29200,29200,29200,29200,0
20230922,172400,8646218550,29200,29200,29200,29200,0
20230922,172300,8646218550,29200,29200,29200,29200,0
20230922,172200,8646218550,29200,29200,29200,29200,0
20230922,172100,8646218550,29200,29200,29200,29200,3962
20230922,172000,8646218550,29200,29200,29200,29200,0
20230922,171900,8646218550,29200,29200,29200,29200,0
20230922,171800,8646218550,29200,29200,29200,29200,0
20230922,171700,8646218550,29200,29200,29200,29200,0
20230922,171600,8646218550,29200,29200,29200,29200,0
20230922,171500,8646218550,29200,29200,29200,29200,0
20230922,171400,8646218550,29200,29200,29200,29200,0
20230922,171300,8646218550,29200,29200,29200,29200,0
20230922,171200,8646218550,29200,29200,29200,29200,0
20230922,171100,8646218550,29200,29200,29200,29200,0
20230922,171000,8646218550,29200,29200,29200,29200,0
20230922,170900,8646218550,29200,29200,29200,29200,0
20230922,170800,8646218550,29200,29200,29200,29200,0
20230922,170700,8646218550,29200,29200,29200,29200,0
20230922,170600,8646218550,29200,29200,29200,29200,0
20230922,170500,8646218550,29200,29200,29200,29200,0
20230922,170400,8646218550,29200,29200,29200,29200,0
20230922,170300,8646218550,29200,29200,29200,29200,0
20230922,170200,8646218550,29200,29200,29200,29200,0
20230922,170100,8646218550,29200,29200,29200,29200,0
20230922,170000,8646218550,29200,29200,29200,29200,0
20230922,165900,8646218550,29200,29200,29200,29200,0
20230922,165800,8646218550,29200,29200,29200,29200,0
20230922,165700,8646218550,29200,29200,29200,29200,0
20230922,165600,8646218550,29200,29200,29200,29200,0
20230922,165500,8646218550,29200,29200,29200,29200,0
20230922,165400,8646218550,29200,29200,29200,29200,0
20230922,165300,8646218550,29200,29200,29200,29200,0
20230922,165200,8646218550,29200,29200,29200,29200,0
20230922,165100,8646218550,29200,29200,29200,29200,3962
20230922,165000,8646218550,29200,29200,29200,29200,0
20230922,164900,8646218550,29200,29200,29200,29200,0
20230922,164800,8646218550,29200,29200,29200,29200,0
20230922,164700,8646218550,29200,29200,29200,29200,0
20230922,164600,8646218550,29200,29200,29200,29200,0
20230922,164500,8646218550,29200,29200,29200,29200,0
20230922,164400,8646218550,29200,29200,29200,29200,0
20230922,164300,8646218550,29200,29200,29200,29200,0
20230922,164200,8646218550,29200,29200,29200,29200,0
20230922,164100,8646218550,29200,29200,29200,29200,0
20230922,164000,8646218550,29200,29200,29200,29200,0
20230922,163900,8646218550,29200,29200,29200,29200,0
20230922,163800,8646218550,29200,29200,29200,29200,0
20230922,163700,8646218550,29200,29200,29200,29200,0
20230922,163600,8646218550,29200,29200,29200,29200,0
20230922,163500,8646218550,29200,29200,29200,29200,0
20230922,163400,8646218550,29200,29200,29200,29200,0
20230922,163300,8646218550,29200,29200,29200,29200,0
20230922,163200,8646218550,29200,29200,29200,29200,0
20230922,163100,8646218550,29200,29200,29200,29200,0
20230922,163000,8646218550,29200,29200,29200,29200,0
20230922,162900,8646218550,29200,29200,29200,29200,0
20230922,162800,8646218550,29200,29200,29200,29200,0
20230922,162700,8646218550,29200,29200,29200,29200,0
20230922,162600,8646218550,29200,29200,29200,29200,0
20230922,162500,8646218550,29200,29200,29200,29200,0
20230922,162400,8646218550,29200,29200,29200,29200,0
20230922,162300,8646218550,29200,29200,29200,29200,0
20230922,162200,8646218550,29200,29200,29200,29200,0
20230922,162100,8646218550,29200,29200,29200,29200,3962
20230922,162000,8646218550,29200,29200,29200,29200,0
20230922,161900,8646218550,29200,29200,29200,29200,0
20230922,161800,8646218550,29200,29200,29200,29200,0
20230922,161700,8646218550,29200,29200,29200,29200,0
20230922,161600,8646218550,29200,29200,29200,29200,0
20230922,161500,8646218550,29200,29200,29200,29200,0
20230922,161400,8646218550,29200,29200,29200,29200,0
20230922,161300,8646218550,29200,29200,29200,29200,0
20230922,161200,8646218550,29200,29200,29200,29200,0
20230922,161100,8646218550,29200,29200,29200,29200,0
20230922,161000,8646218550,29200,29200,29200,29200,0
20230922,160900,8646218550,29200,29200,29200,29200,0
20230922,160800,8646218550,29200,29200,29200,29200,0
20230922,160700,8646218550,29200,29200,29200,29200,0
20230922,160600,8646218550,29200,29200,29200,29200,0
20230922,160500,8646218550,29200,29200,29200,29200,0
20230922,160400,8646218550,29200,29200,29200,29200,0
20230922,160300,8646218550,29200,29200,29200,29200,0
20230922,160200,8646218550,29200,29200,29200,29200,0
20230922,160100,8646218550,29200,29200,29200,29200,0
20230922,160000,8646218550,29200,29200,29200,29200,0
20230922,155900,8646218550,29200,29200,29200,29200,0
20230922,155800,8646218550,29200,29200,29200,29200,0
20230922,155700,8646218550,29200,29200,29200,29200,0
20230922,155600,8646218550,29200,29200,29200,29200,0
20230922,155500,8646218550,29200,29200,29200,29200,0
20230922,155400,8646218550,29200,29200,29200,29200,0
20230922,155300,8646218550,29200,29200,29200,29200,0
20230922,155200,8646218550,29200,29200,29200,29200,0
20230922,155100,8646218550,29200,29200,29200,29200,3962
20230922,155000,8646218550,29200,29200,29200,29200,0
20230922,154900,8646218550,29200,29200,29200,29200,0
20230922,154800,8646218550,29200,29200,29200,29200,0
20230922,154700,8646218550,29200,29200,29200,29200,0
20230922,154600,8646218550,29200,29200,29200,29200,0
20230922,154500,8646218550,29200,29200,29200,29200,0
20230922,154400,8646218550,29200,29200,29200,29200,0
20230922,154300,8646218550,29200,29200,29200,29200,0
20230922,154200,8646218550,29200,29200,29200,29200,0
20230922,154100,8646218550,29200,29200,29200,29200,0
20230922,154000,8646218550,29200,29200,29200,29200,0
20230922,153900,8646218550,29200,29200,29200,29200,0
20230922,153800,8646218550,29200,29200,29200,29200,0
20230922,153700,8646218550,29200,29200,29200,29200,0
20230922,153600,8646218550,29200,29200,29200,29200,0
20230922,153500,8646218550,29200,29200,29200,29200,0
20230922,153400,8646218550,29200,29200,29200,29200,0
20230922,153300,8646218550,29200,29200,29200,29200,0
20230922,153200,8646218550,29200,29200,29200,29200,0
20230922,153100,8646218550,29200,29200,29200,29200,0
20230922,153000,8646218550,29200,29200,29200,29200,3962
20230922,152900,8530528150,29200,29200,29200,29200,0
20230922,152800,8530528150,29200,29200,29200,29200,0
20230922,152700,8530528150,29200,29200,29200,29200,0
20230922,152600,8530528150,29200,29200,29200,29200,0
20230922,152500,8530528150,29200,29200,29200,29200,0
20230922,152400,8530528150,29200,29200,29200,29200,0
20230922,152300,8530528150,29200,29200,29200,29200,0
20230922,152200,8530528150,29200,29200,29200,29200,0
20230922,152100,8530528150,29200,29200,29200,29200,0
20230922,152000,8530528150,29200,29200,29200,29200,0
20230922,151900,8530528150,29200,29150,29200,29150,447
20230922,151800,8517486600,29200,29250,29300,29150,2346
20230922,151700,8448934600,29300,29300,29300,29250,531
20230922,151600,8433386250,29250,29250,29250,29250,36
20230922,151500,8432333250,29300,29300,29300,29250,263
20230922,151400,8424630050,29250,29300,29300,29250,537
20230922,151300,8408897500,29300,29300,29300,29250,308
20230922,151200,8399878950,29250,29250,29300,29250,349
20230922,151100,8389668450,29300,29300,29300,29250,291
20230922,151000,8381143500,29300,29300,29300,29250,487
20230922,150900,8366880900,29300,29250,29300,29250,841
20230922,150800,8342255450,29300,29300,29350,29300,298
20230922,150700,8333523950,29300,29300,29350,29300,277
20230922,150600,8325403850,29300,29300,29300,29250,579
20230922,150500,8308439950,29300,29300,29350,29300,411
20230922,150400,8296386150,29350,29300,29350,29250,154
20230922,150300,8291874500,29300,29350,29350,29250,322
20230922,150200,8282440700,29300,29300,29300,29250,480
20230922,150100,8268377450,29300,29250,29300,29250,477
20230922,150000,8254406750,29250,29300,29350,29250,203
20230922,145900,8248455400,29300,29300,29300,29250,1924
20230922,145800,8192086150,29300,29350,29400,29300,288
20230922,145700,8183634550,29300,29400,29400,29300,52
20230922,145600,8182109300,29300,29300,29400,29300,370
20230922,145500,8171256150,29350,29300,29350,29300,149
20230922,145400,8166889450,29400,29300,29400,29300,790
20230922,145300,8143699950,29350,29300,29350,29300,1982
20230922,145200,8085626900,29350,29350,29400,29300,1090
20230922,145100,8053634700,29350,29350,29400,29350,73
20230922,145000,8051491100,29350,29350,29400,29350,260
20230922,144900,8043850350,29350,29400,29400,29350,189
20230922,144800,8038302400,29400,29350,29400,29350,222
20230922,144700,8031785050,29400,29400,29450,29400,909
20230922,144600,8005050350,29400,29400,29450,29400,367
20230922,144500,7994254400,29400,29400,29400,29350,178
20230922,144400,7989023350,29350,29400,29450,29350,269
20230922,144300,7981114600,29400,29400,29400,29350,391
20230922,144200,7969625200,29350,29350,29400,29350,35
20230922,144100,7968597900,29350,29400,29400,29350,95
20230922,144000,7965806600,29400,29400,29400,29350,284
20230922,143900,7957459000,29350,29400,29400,29350,159
20230922,143800,7952785300,29350,29350,29350,29350,16
20230922,143700,7952315700,29350,29450,29450,29350,418
20230922,143600,7940007600,29350,29400,29450,29350,232
20230922,143500,7933189900,29400,29350,29450,29350,270
20230922,143400,7925251150,29400,29350,29400,29350,343
20230922,143300,7915171650,29350,29350,29400,29350,98
20230922,143200,7912292800,29350,29350,29400,29350,69
20230922,143100,7910265650,29400,29400,29400,29300,120
20230922,143000,7906740400,29400,29400,29400,29300,220
20230922,142900,7900288700,29400,29350,29400,29300,120
20230922,142800,7896762950,29400,29350,29400,29300,718
20230922,142700,7875690800,29350,29350,29400,29350,287
20230922,142600,7867258350,29400,29350,29400,29350,89
20230922,142500,7864644150,29350,29350,29400,29350,167
20230922,142400,7859737350,29350,29350,29450,29350,371
20230922,142300,7848834350,29350,29350,29400,29350,74
20230922,142200,7846661400,29350,29400,29400,29350,107
20230922,142100,7843518950,29350,29350,29400,29350,176
20230922,142000,7838351950,29350,29300,29400,29300,386
20230922,141900,7827012750,29300,29350,29350,29300,107
20230922,141800,7823873150,29350,29300,29350,29300,328
20230922,141700,7814254000,29300,29450,29450,29300,3033
20230922,141600,7725216750,29400,29300,29450,29300,386
20230922,141500,7713871700,29300,29350,29400,29300,409
20230922,141400,7701866400,29450,29350,29450,29300,1075
20230922,141300,7670320800,29350,29500,29500,29350,1817
20230922,141200,7616799350,29500,29450,29550,29450,660
20230922,141100,7597336100,29450,29450,29550,29450,186
20230922,141000,7591851300,29450,29450,29500,29400,742
20230922,140900,7569979350,29450,29350,29450,29350,3590
20230922,140800,7464420050,29350,29350,29400,29350,244
20230922,140700,7457253650,29400,29350,29400,29350,606
20230922,140600,7439466700,29350,29300,29350,29300,2061
20230922,140500,7378983700,29300,29350,29350,29300,228
20230922,140400,7372295200,29300,29300,29350,29300,51
20230922,140300,7370799950,29300,29300,29300,29300,52
20230922,140200,7369276350,29300,29300,29300,29300,74
20230922,140100,7367108150,29300,29300,29300,29250,234
20230922,140000,7360253200,29300,29250,29300,29250,239
20230922,135900,7353257300,29250,29250,29300,29250,263
20230922,135800,7345561050,29300,29250,29300,29250,449
20230922,135700,7332406900,29200,29300,29300,29200,454
20230922,135600,7319122650,29250,29300,29350,29250,311
20230922,135500,7310013150,29300,29300,29300,29300,73
20230922,135400,7307874250,29300,29300,29350,29300,494
20230922,135300,7293390450,29300,29300,29350,29300,331
20230922,135200,7283691150,29300,29300,29350,29250,234
20230922,135100,7276836200,29250,29250,29300,29250,56
20230922,135000,7275197850,29300,29250,29300,29200,166
20230922,134900,7270346400,29250,29200,29250,29200,44
20230922,134800,7269060700,29200,29250,29250,29200,83
20230922,134700,7266636550,29150,29150,29200,29150,87
20230922,134600,7264098000,29250,29200,29250,29150,518
20230922,134500,7248965700,29200,29250,29250,29200,2091
20230922,134400,7187820050,29250,29300,29350,29250,1103
20230922,134300,7155501750,29300,29350,29350,29300,274
20230922,134200,7147462750,29300,29300,29350,29300,299
20230922,134100,7138690050,29300,29350,29350,29300,158
20230922,134000,7134055550,29350,29350,29350,29300,149
20230922,133900,7129685700,29300,29350,29350,29300,153
20230922,133800,7125196800,29350,29350,29350,29300,224
20230922,133700,7118624850,29300,29250,29350,29250,131
20230922,133600,7114787150,29250,29300,29350,29250,140
20230922,133500,7110684250,29300,29250,29350,29250,1086
20230922,133400,7078869950,29250,29300,29300,29250,836
20230922,133300,7054400950,29300,29250,29300,29250,236
20230922,133200,7047495400,29300,29300,29350,29300,470
20230922,133100,7033723350,29300,29250,29300,29250,413
20230922,133000,7021625850,29250,29250,29300,29250,118
20230922,132900,7018171650,29300,29300,29300,29250,121
20230922,132800,7014631250,29250,29300,29300,29250,292
20230922,132700,7006078850,29300,29200,29300,29200,97
20230922,132600,7003244150,29350,29250,29350,29200,265
20230922,132500,6995486350,29350,29250,29350,29200,78
20230922,132400,6993203850,29350,29250,29350,29200,322
20230922,132300,6983776600,29200,29250,29300,29150,2821
20230922,132200,6901309800,29250,29300,29350,29250,1146
20230922,132100,6867735300,29300,29350,29350,29300,568
20230922,132000,6851066750,29350,29350,29350,29300,468
20230922,131900,6837333650,29350,29300,29350,29300,27
20230922,131800,6836542400,29300,29300,29350,29300,139
20230922,131700,6832467050,29300,29300,29400,29300,399
20230922,131600,6820761450,29350,29300,29350,29300,771
20230922,131500,6798137650,29300,29300,29300,29300,117
20230922,131400,6794709550,29300,29300,29300,29300,56
20230922,131300,6793068750,29300,29350,29350,29300,583
20230922,131200,6775961350,29350,29300,29350,29300,263
20230922,131100,6768245250,29300,29250,29300,29250,78
20230922,131000,6765961950,29250,29300,29300,29250,195
20230922,130900,6760250000,29250,29350,29350,29250,525
20230922,130800,6744862800,29350,29350,29400,29300,477
20230922,130700,6730847100,29400,29300,29400,29300,1268
20230922,130600,6693645600,29350,29300,29350,29250,287
20230922,130500,6685238500,29300,29300,29350,29300,627
20230922,130400,6666857150,29300,29250,29300,29250,734
20230922,130300,6645354850,29300,29250,29300,29250,852
20230922,130200,6620393600,29300,29250,29300,29250,72
20230922,130100,6618286400,29250,29250,29300,29250,288
20230922,130000,6609862350,29250,29250,29300,29200,194
20230922,125900,6604193450,29200,29250,29300,29200,201
20230922,125800,6598316450,29250,29250,29300,29250,179
20230922,125700,6593080550,29250,29300,29300,29250,246
20230922,125600,6585877200,29250,29300,29300,29250,362
20230922,125500,6575287900,29250,29250,29300,29250,194
20230922,125400,6569607400,29250,29250,29250,29250,363
20230922,125300,6558989650,29250,29250,29300,29250,224
20230922,125200,6552429100,29250,29250,29300,29250,90
20230922,125100,6549796000,29300,29300,29350,29250,792
20230922,125000,6526593350,29350,29350,29350,29300,275
20230922,124900,6518525100,29350,29300,29350,29300,163
20230922,124800,6513744100,29300,29350,29350,29300,62
20230922,124700,6511925950,29300,29250,29350,29250,356
20230922,124600,6501486750,29250,29250,29300,29250,165
20230922,124500,6496654400,29250,29250,29250,29200,227
20230922,124400,6490017950,29250,29250,29350,29250,371
20230922,124300,6479152300,29250,29350,29350,29250,833
20230922,124200,6454745100,29300,29300,29400,29300,418
20230922,124100,6442489650,29350,29350,29400,29300,419
20230922,124000,6430189900,29350,29200,29350,29150,9420
20230922,123900,6154633050,29200,29100,29200,29050,1328
20230922,123800,6115927550,29150,29050,29150,29050,793
20230922,123700,6092862500,29050,29050,29100,29050,386
20230922,123600,6081648250,29050,29050,29100,29000,2662
20230922,123500,6004224650,29050,29000,29050,28950,410
20230922,123400,5992334150,29000,28950,29000,28900,858
20230922,123300,5967499450,29000,29000,29000,28950,194
20230922,123200,5961881250,29000,28950,29000,28950,59
20230922,123100,5960172850,29000,28900,29000,28900,205
20230922,123000,5954244550,28900,28950,29000,28900,102
20230922,122900,5951291200,28900,28900,28950,28900,56
20230922,122800,5949672150,28950,29000,29000,28950,223
20230922,122700,5943216250,28950,28950,29050,28950,480
20230922,122600,5929308300,28950,29000,29050,28950,322
20230922,122500,5919970750,29000,29000,29000,28950,193
20230922,122400,5914378150,29000,28900,29000,28900,432
20230922,122300,5901869600,28950,28950,29000,28950,652
20230922,122200,5882987250,28950,28900,28950,28850,182
20230922,122100,5877727200,28900,28900,28900,28900,100
20230922,122000,5874837200,29000,29000,29000,28900,222
20230922,121900,5868417800,28900,28850,28950,28850,722
20230922,121800,5847534000,28850,28900,28900,28800,118
20230922,121700,5844129750,28800,28750,28900,28750,527
20230922,121600,5828950500,28700,28650,28800,28600,144
20230922,121500,5824823050,28650,28750,28750,28600,227
20230922,121400,5818305050,28600,28600,28600,28600,157
20230922,121300,5813814850,28700,28650,28700,28600,456
20230922,121200,5800746500,28650,28700,28700,28600,365
20230922,121100,5790279750,28550,28550,28700,28550,367
20230922,121000,5779775850,28550,28650,28650,28500,41
20230922,120900,5778606400,28600,28500,28600,28450,1144
20230922,120800,5745943250,28550,28550,28600,28450,2150
20230922,120700,5684621100,28450,28600,28650,28450,7505
20230922,120600,5470333500,28600,28700,28700,28600,906
20230922,120500,5444388500,28650,28700,28700,28650,61
20230922,120400,5442639900,28700,28650,28700,28650,478
20230922,120300,5428924100,28650,28650,28700,28650,49
20230922,120200,5427519800,28600,28600,28650,28600,121
20230922,120100,5424057300,28650,28650,28700,28600,837
20230922,120000,5400056950,28600,28650,28650,28600,171
20230922,115900,5395157900,28700,28650,28700,28650,345
20230922,115800,5385267350,28700,28750,28750,28650,4697
20230922,115700,5250515800,28700,28700,28750,28700,939
20230922,115600,5223555450,28750,28750,28800,28750,265
20230922,115500,5215936650,28750,28750,28800,28750,763
20230922,115400,5193997900,28750,28750,28750,28750,26
20230922,115300,5193250400,28750,28850,28850,28750,282
20230922,115200,5185123400,28750,28750,28850,28750,102
20230922,115100,5182190800,28750,28850,28850,28750,538
20230922,115000,5166697100,28800,28850,28900,28800,879
20230922,114900,5141370000,28900,28850,28900,28800,125
20230922,114800,5137766400,28850,28850,28850,28800,111
20230922,114700,5134567250,28800,28800,28850,28800,81
20230922,114600,5132232800,28900,28800,28900,28800,58
20230922,114500,5130560550,28750,28800,28850,28750,203
20230922,114400,5124716900,28800,28800,28900,28800,118
20230922,114300,5121312600,28800,28850,28850,28750,123
20230922,114200,5117768350,28750,28800,28850,28750,450
20230922,114100,5104822800,28750,28800,28800,28750,58
20230922,114000,5103155200,28750,28800,28800,28750,219
20230922,113900,5096850450,28800,28800,28850,28800,179
20230922,113800,5091693850,28800,28700,28800,28700,768
20230922,113700,5069605650,28700,28750,28750,28700,200
20230922,113600,5063855850,28700,28750,28750,28700,191
20230922,113500,5058374050,28750,28750,28800,28700,226
20230922,113400,5051876850,28750,28750,28750,28700,321
20230922,113300,5042650100,28750,28800,28800,28750,467
20230922,113200,5029211350,28800,28850,28850,28800,112
20230922,113100,5025984850,28800,28900,28900,28800,60
20230922,113000,5024256150,28800,28800,28850,28800,589
20230922,112900,5007284150,28800,28800,28800,28800,71
20230922,112800,5005239350,28800,28900,28900,28800,677
20230922,112700,4985703700,28900,28950,28950,28850,312
20230922,112600,4976687350,28850,28850,28900,28850,131
20230922,112500,4972905500,28850,28900,28950,28850,154
20230922,112400,4968456300,28900,28900,28950,28850,284
20230922,112300,4960250450,28900,28950,28950,28900,435
20230922,112200,4947668600,28950,28950,29000,28950,1210
20230922,112100,4912588800,28950,28900,28950,28900,397
20230922,112000,4901098700,28900,28900,28900,28850,490
20230922,111900,4886937900,28950,28850,28950,28850,479
20230922,111800,4873102450,28900,28800,28900,28800,95
20230922,111700,4870364050,28750,28800,28850,28750,341
20230922,111600,4860548000,28750,28850,28850,28750,268
20230922,111500,4852831700,28850,28800,28850,28750,354
20230922,111400,4842628850,28800,28700,28800,28700,386
20230922,111300,4831518150,28800,28800,28800,28700,2622
20230922,111200,4756134400,28800,28750,28900,28750,213
20230922,111100,4749999300,28800,28850,28850,28750,1124
20230922,111000,4717641400,28850,28850,28850,28750,575
20230922,110900,4701070300,28900,28900,28900,28800,615
20230922,110800,4683322500,28850,28850,28900,28800,2623
20230922,110700,4607768600,28850,28850,28850,28850,1048
20230922,110600,4577533800,28850,28800,28900,28800,193
20230922,110500,4571964750,28800,28950,28950,28750,3819
20230922,110400,4461761550,28950,28950,29050,28950,213
20230922,110300,4455586650,29050,28950,29050,28950,343
20230922,110200,4445649950,28950,28950,29000,28950,172
20230922,110100,4440667850,28950,28950,28950,28950,36
20230922,110000,4439625650,28950,29000,29000,28900,70
20230922,105900,4437599800,29000,28950,29000,28950,195
20230922,105800,4431954050,29000,28950,29050,28950,502
20230922,105700,4417399800,28950,29050,29050,28950,757
20230922,105600,4395448850,29000,29050,29100,29000,800
20230922,105500,4372238800,29050,29050,29050,29000,159
20230922,105400,4367621150,29050,29050,29100,29000,78
20230922,105300,4365356200,29000,29000,29100,29000,483
20230922,105200,4351320950,29000,29100,29100,29000,204
20230922,105100,4345395050,29000,29100,29100,29000,139
20230922,105000,4341358900,29000,29050,29050,29000,253
20230922,104900,4334014550,29050,29000,29050,29000,234
20230922,104800,4327226650,29000,29000,29050,29000,699
20230922,104700,4306954650,29100,29050,29100,29000,237
20230922,104600,4300063500,29000,29000,29000,28950,486
20230922,104500,4285980950,29000,29000,29000,28950,209
20230922,104400,4279921400,29000,29100,29100,28950,90
20230922,104300,4277310900,29050,28950,29050,28950,953
20230922,104200,4249672500,28950,28950,29000,28950,167
20230922,104100,4244835550,28950,28900,29000,28900,570
20230922,104000,4228328000,28900,28950,28950,28900,288
20230922,103900,4219992750,28950,29000,29000,28950,713
20230922,103800,4199319400,29000,29000,29050,29000,423
20230922,103700,4187041800,29050,29050,29150,29050,202
20230922,103600,4181171950,29000,29100,29150,29000,688
20230922,103500,4161148450,29100,29100,29150,29050,345
20230922,103400,4151112950,29100,29050,29100,29050,843
20230922,103300,4126608400,29050,29200,29200,29050,1136
20230922,103200,4093535650,29200,29200,29200,29200,332
20230922,103100,4083841250,29200,29200,29250,29200,251
20230922,103000,4076502500,29200,29100,29200,29050,261
20230922,102900,4068898750,29100,29100,29100,29100,220
20230922,102800,4062496750,29100,29250,29250,29100,81
20230922,102700,4060137700,29250,29250,29250,29100,82
20230922,102600,4057748200,29100,29150,29250,29000,625
20230922,102500,4039547950,29050,29150,29150,29050,29
20230922,102400,4038705400,29000,29150,29150,29000,353
20230922,102300,4028441750,29150,29100,29150,29050,259
20230922,102200,4020905400,29050,29050,29100,29000,520
20230922,102100,4005802650,29050,29200,29200,29050,1251
20230922,102000,3969334100,29250,29300,29300,29250,432
20230922,101900,3956688950,29300,29300,29300,29300,430
20230922,101800,3944089950,29300,29300,29300,29300,74
20230922,101700,3941921750,29250,29250,29250,29250,127
20230922,101600,3938207000,29300,29300,29300,29250,140
20230922,101500,3934105250,29300,29300,29300,29300,188
20230922,101400,3928596850,29200,29300,29300,29200,117
20230922,101300,3925179150,29150,29350,29350,29150,607
20230922,101200,3907444650,29300,29250,29300,29200,1170
20230922,101100,3873215450,29250,29200,29250,29200,314
20230922,101000,3864039450,29200,29250,29250,29200,115
20230922,100900,3860681050,29250,29200,29250,29200,390
20230922,100800,3849279400,29250,29200,29250,29200,705
20230922,100700,3828660650,29250,29250,29250,29200,106
20230922,100600,3825564250,29250,29200,29250,29200,283
20230922,100500,3817294350,29200,29200,29200,29200,28
20230922,100400,3816476750,29200,29200,29200,29100,37
20230922,100300,3815398350,29200,29200,29200,29050,324
20230922,100200,3805951400,29200,29150,29200,29150,89
20230922,100100,3803353850,29200,29200,29250,29100,314
20230922,100000,3794182300,29200,29050,29200,29050,376
20230922,095900,3783221050,29050,29200,29200,29050,125
20230922,095800,3779585350,29150,29250,29250,29150,150
20230922,095700,3775205750,29250,29300,29350,29200,818
20230922,095600,3751281850,29300,29300,29300,29250,535
20230922,095500,3735614950,29300,29350,29350,29300,2205
20230922,095400,3670921750,29350,29350,29400,29300,1209
20230922,095300,3635436500,29350,29300,29350,29300,87
20230922,095200,3632886800,29300,29300,29350,29300,1383
20230922,095100,3592359000,29250,29150,29250,29150,182
20230922,095000,3587040500,29200,29100,29200,29100,195
20230922,094900,3581352050,29150,29000,29150,29000,227
20230922,094800,3574745850,29000,29100,29100,29000,88
20230922,094700,3572193650,29200,29100,29200,29000,490
20230922,094600,3557965750,29100,29000,29100,29000,487
20230922,094500,3543827650,29000,28950,29050,28950,148
20230922,094400,3539540000,28950,28950,29050,28950,861
20230922,094300,3514593050,28950,29050,29050,28950,552
20230922,094200,3498592550,29000,29050,29100,29000,279
20230922,094100,3490490550,29050,29000,29150,29000,1076
20230922,094000,3459259550,29050,29150,29200,29050,1540
20230922,093900,3414426050,29150,29150,29150,29100,563
20230922,093800,3398017850,29150,29200,29200,29100,748
20230922,093700,3376206700,29150,29200,29250,29100,606
20230922,093600,3358553750,29200,29350,29350,29050,996
20230922,093500,3329440650,29300,29300,29350,29200,773
20230922,093400,3306831100,29300,29300,29350,29300,525
20230922,093300,3291426350,29300,29400,29400,29250,1940
20230922,093200,3234565950,29400,29550,29550,29400,888
20230922,093100,3208419000,29500,29450,29500,29400,2385
20230922,093000,3138089900,29400,29450,29500,29400,553
20230922,092900,3121793650,29450,29450,29500,29400,1827
20230922,092800,3068018150,29450,29400,29500,29400,631
20230922,092700,3049421900,29400,29250,29450,29250,2214
20230922,092600,2984490050,29300,29400,29500,29250,1739
20230922,092500,2933448050,29400,29400,29550,29350,1612
20230922,092400,2886016100,29400,29500,29650,29350,2219
20230922,092300,2820532350,29500,29650,29800,29500,7069
20230922,092200,2611369050,29600,29500,29650,29500,2130
20230922,092100,2548398250,29500,29450,29500,29450,2010
20230922,092000,2489169350,29450,29300,29450,29300,2015
20230922,091900,2430036900,29250,29150,29350,29150,3684
20230922,091800,2322237650,29200,29150,29200,29150,650
20230922,091700,2303259400,29150,29150,29200,29150,1301
20230922,091600,2265284100,29200,29050,29200,28950,2974
20230922,091500,2178780750,29050,29000,29050,28950,1138
20230922,091400,2145776650,29050,29150,29200,29050,4818
20230922,091300,2005547800,29150,29100,29150,29050,3234
20230922,091200,1911363450,29100,29050,29150,29000,4732
20230922,091100,1773761300,29050,29150,29150,29050,1472
20230922,091000,1730935200,29150,29050,29150,29000,2369
20230922,090900,1662134200,29050,29050,29100,29000,903
20230922,090800,1635889550,29050,29100,29100,28950,1423
20230922,090700,1594553200,29100,29000,29100,28900,1450
20230922,090600,1552488650,29000,28850,29050,28750,6374
20230922,090500,1368186950,28850,28850,28950,28800,1894
20230922,090400,1313403950,28800,28700,28950,28450,2977
20230922,090300,1227579600,28750,29050,29100,28550,4751
20230922,090200,1090659600,29100,28600,29100,28500,13510
20230922,090100,704058100,28850,28400,28850,28400,6651
20230922,090000,513593550,28400,28500,28700,28250,18056