KissMeData/084370/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193700,13995749400,37650,37650,37650,37650,4061
20230912,193600,13995749400,37650,37650,37650,37650,0
20230912,193500,13995749400,37650,37650,37650,37650,0
20230912,193400,13995749400,37650,37650,37650,37650,0
20230912,193300,13995749400,37650,37650,37650,37650,0
20230912,193200,13995749400,37650,37650,37650,37650,0
20230912,193100,13995749400,37650,37650,37650,37650,0
20230912,193000,13995749400,37650,37650,37650,37650,0
20230912,192900,13995749400,37650,37650,37650,37650,0
20230912,192800,13995749400,37650,37650,37650,37650,0
20230912,192700,13995749400,37650,37650,37650,37650,0
20230912,192600,13995749400,37650,37650,37650,37650,0
20230912,192500,13995749400,37650,37650,37650,37650,0
20230912,192400,13995749400,37650,37650,37650,37650,0
20230912,192300,13995749400,37650,37650,37650,37650,0
20230912,192200,13995749400,37650,37650,37650,37650,0
20230912,192100,13995749400,37650,37650,37650,37650,0
20230912,192000,13995749400,37650,37650,37650,37650,0
20230912,191900,13995749400,37650,37650,37650,37650,0
20230912,191800,13995749400,37650,37650,37650,37650,0
20230912,191700,13995749400,37650,37650,37650,37650,0
20230912,191600,13995749400,37650,37650,37650,37650,0
20230912,191500,13995749400,37650,37650,37650,37650,0
20230912,191400,13995749400,37650,37650,37650,37650,0
20230912,191300,13995749400,37650,37650,37650,37650,0
20230912,191200,13995749400,37650,37650,37650,37650,0
20230912,191100,13995749400,37650,37650,37650,37650,0
20230912,191000,13995749400,37650,37650,37650,37650,0
20230912,190900,13995749400,37650,37650,37650,37650,0
20230912,190800,13995749400,37650,37650,37650,37650,0
20230912,190700,13995749400,37650,37650,37650,37650,4061
20230912,190600,13995749400,37650,37650,37650,37650,0
20230912,190500,13995749400,37650,37650,37650,37650,0
20230912,190400,13995749400,37650,37650,37650,37650,0
20230912,190300,13995749400,37650,37650,37650,37650,0
20230912,190200,13995749400,37650,37650,37650,37650,0
20230912,190100,13995749400,37650,37650,37650,37650,0
20230912,190000,13995749400,37650,37650,37650,37650,0
20230912,185900,13995749400,37650,37650,37650,37650,0
20230912,185800,13995749400,37650,37650,37650,37650,0
20230912,185700,13995749400,37650,37650,37650,37650,0
20230912,185600,13995749400,37650,37650,37650,37650,0
20230912,185500,13995749400,37650,37650,37650,37650,0
20230912,185400,13995749400,37650,37650,37650,37650,0
20230912,185300,13995749400,37650,37650,37650,37650,0
20230912,185200,13995749400,37650,37650,37650,37650,0
20230912,185100,13995749400,37650,37650,37650,37650,0
20230912,185000,13995749400,37650,37650,37650,37650,0
20230912,184900,13995749400,37650,37650,37650,37650,0
20230912,184800,13995749400,37650,37650,37650,37650,0
20230912,184700,13995749400,37650,37650,37650,37650,0
20230912,184600,13995749400,37650,37650,37650,37650,0
20230912,184500,13995749400,37650,37650,37650,37650,0
20230912,184400,13995749400,37650,37650,37650,37650,0
20230912,184300,13995749400,37650,37650,37650,37650,0
20230912,184200,13995749400,37650,37650,37650,37650,0
20230912,184100,13995749400,37650,37650,37650,37650,0
20230912,184000,13995749400,37650,37650,37650,37650,0
20230912,183900,13995749400,37650,37650,37650,37650,0
20230912,183800,13995749400,37650,37650,37650,37650,0
20230912,183700,13995749400,37650,37650,37650,37650,4061
20230912,183600,13995749400,37650,37650,37650,37650,0
20230912,183500,13995749400,37650,37650,37650,37650,0
20230912,183400,13995749400,37650,37650,37650,37650,0
20230912,183300,13995749400,37650,37650,37650,37650,0
20230912,183200,13995749400,37650,37650,37650,37650,0
20230912,183100,13995749400,37650,37650,37650,37650,0
20230912,183000,13995749400,37650,37650,37650,37650,0
20230912,182900,13995749400,37650,37650,37650,37650,0
20230912,182800,13995749400,37650,37650,37650,37650,0
20230912,182700,13995749400,37650,37650,37650,37650,0
20230912,182600,13995749400,37650,37650,37650,37650,0
20230912,182500,13995749400,37650,37650,37650,37650,0
20230912,182400,13995749400,37650,37650,37650,37650,0
20230912,182300,13995749400,37650,37650,37650,37650,0
20230912,182200,13995749400,37650,37650,37650,37650,0
20230912,182100,13995749400,37650,37650,37650,37650,0
20230912,182000,13995749400,37650,37650,37650,37650,0
20230912,181900,13995749400,37650,37650,37650,37650,0
20230912,181800,13995749400,37650,37650,37650,37650,0
20230912,181700,13995749400,37650,37650,37650,37650,0
20230912,181600,13995749400,37650,37650,37650,37650,0
20230912,181500,13995749400,37650,37650,37650,37650,0
20230912,181400,13995749400,37650,37650,37650,37650,0
20230912,181300,13995749400,37650,37650,37650,37650,0
20230912,181200,13995749400,37650,37650,37650,37650,0
20230912,181100,13995749400,37650,37650,37650,37650,0
20230912,181000,13995749400,37650,37650,37650,37650,0
20230912,180900,13995749400,37650,37650,37650,37650,0
20230912,180800,13995749400,37650,37650,37650,37650,0
20230912,180700,13995749400,37650,37650,37650,37650,4061
20230912,180600,13995749400,37650,37650,37650,37650,0
20230912,180500,13995749400,37650,37650,37650,37650,0
20230912,180400,13995749400,37650,37650,37650,37650,0
20230912,180300,13995749400,37650,37650,37650,37650,0
20230912,180200,13995749400,37650,37650,37650,37650,0
20230912,180100,13995749400,37650,37650,37650,37650,0
20230912,180000,13995749400,37650,37650,37650,37650,0
20230912,175900,13995749400,37650,37650,37650,37650,0
20230912,175800,13995749400,37650,37650,37650,37650,0
20230912,175700,13995749400,37650,37650,37650,37650,0
20230912,175600,13995749400,37650,37650,37650,37650,0
20230912,175500,13995749400,37650,37650,37650,37650,0
20230912,175400,13995749400,37650,37650,37650,37650,0
20230912,175300,13995749400,37650,37650,37650,37650,0
20230912,175200,13995749400,37650,37650,37650,37650,0
20230912,175100,13995749400,37650,37650,37650,37650,0
20230912,175000,13995749400,37650,37650,37650,37650,0
20230912,174900,13995749400,37650,37650,37650,37650,0
20230912,174800,13995749400,37650,37650,37650,37650,0
20230912,174700,13995749400,37650,37650,37650,37650,0
20230912,174600,13995749400,37650,37650,37650,37650,0
20230912,174500,13995749400,37650,37650,37650,37650,0
20230912,174400,13995749400,37650,37650,37650,37650,0
20230912,174300,13995749400,37650,37650,37650,37650,0
20230912,174200,13995749400,37650,37650,37650,37650,0
20230912,174100,13995749400,37650,37650,37650,37650,0
20230912,174000,13995749400,37650,37650,37650,37650,0
20230912,173900,13995749400,37650,37650,37650,37650,0
20230912,173800,13995749400,37650,37650,37650,37650,0
20230912,173700,13995749400,37650,37650,37650,37650,4061
20230912,173600,13995749400,37650,37650,37650,37650,0
20230912,173500,13995749400,37650,37650,37650,37650,0
20230912,173400,13995749400,37650,37650,37650,37650,0
20230912,173300,13995749400,37650,37650,37650,37650,0
20230912,173200,13995749400,37650,37650,37650,37650,0
20230912,173100,13995749400,37650,37650,37650,37650,0
20230912,173000,13995749400,37650,37650,37650,37650,0
20230912,172900,13995749400,37650,37650,37650,37650,0
20230912,172800,13995749400,37650,37650,37650,37650,0
20230912,172700,13995749400,37650,37650,37650,37650,0
20230912,172600,13995749400,37650,37650,37650,37650,0
20230912,172500,13995749400,37650,37650,37650,37650,0
20230912,172400,13995749400,37650,37650,37650,37650,0
20230912,172300,13995749400,37650,37650,37650,37650,0
20230912,172200,13995749400,37650,37650,37650,37650,0
20230912,172100,13995749400,37650,37650,37650,37650,0
20230912,172000,13995749400,37650,37650,37650,37650,0
20230912,171900,13995749400,37650,37650,37650,37650,0
20230912,171800,13995749400,37650,37650,37650,37650,0
20230912,171700,13995749400,37650,37650,37650,37650,0
20230912,171600,13995749400,37650,37650,37650,37650,0
20230912,171500,13995749400,37650,37650,37650,37650,0
20230912,171400,13995749400,37650,37650,37650,37650,0
20230912,171300,13995749400,37650,37650,37650,37650,0
20230912,171200,13995749400,37650,37650,37650,37650,0
20230912,171100,13995749400,37650,37650,37650,37650,0
20230912,171000,13995749400,37650,37650,37650,37650,0
20230912,170900,13995749400,37650,37650,37650,37650,0
20230912,170800,13995749400,37650,37650,37650,37650,0
20230912,170700,13995749400,37650,37650,37650,37650,4061
20230912,170600,13995749400,37650,37650,37650,37650,0
20230912,170500,13995749400,37650,37650,37650,37650,0
20230912,170400,13995749400,37650,37650,37650,37650,0
20230912,170300,13995749400,37650,37650,37650,37650,0
20230912,170200,13995749400,37650,37650,37650,37650,0
20230912,170100,13995749400,37650,37650,37650,37650,0
20230912,170000,13995749400,37650,37650,37650,37650,0
20230912,165900,13995749400,37650,37650,37650,37650,0
20230912,165800,13995749400,37650,37650,37650,37650,0
20230912,165700,13995749400,37650,37650,37650,37650,0
20230912,165600,13995749400,37650,37650,37650,37650,0
20230912,165500,13995749400,37650,37650,37650,37650,0
20230912,165400,13995749400,37650,37650,37650,37650,0
20230912,165300,13995749400,37650,37650,37650,37650,0
20230912,165200,13995749400,37650,37650,37650,37650,0
20230912,165100,13995749400,37650,37650,37650,37650,0
20230912,165000,13995749400,37650,37650,37650,37650,0
20230912,164900,13995749400,37650,37650,37650,37650,0
20230912,164800,13995749400,37650,37650,37650,37650,0
20230912,164700,13995749400,37650,37650,37650,37650,0
20230912,164600,13995749400,37650,37650,37650,37650,0
20230912,164500,13995749400,37650,37650,37650,37650,0
20230912,164400,13995749400,37650,37650,37650,37650,0
20230912,164300,13995749400,37650,37650,37650,37650,0
20230912,164200,13995749400,37650,37650,37650,37650,0
20230912,164100,13995749400,37650,37650,37650,37650,0
20230912,164000,13995749400,37650,37650,37650,37650,0
20230912,163900,13995749400,37650,37650,37650,37650,0
20230912,163800,13995749400,37650,37650,37650,37650,0
20230912,163700,13995749400,37650,37650,37650,37650,4061
20230912,163600,13995749400,37650,37650,37650,37650,0
20230912,163500,13995749400,37650,37650,37650,37650,0
20230912,163400,13995749400,37650,37650,37650,37650,0
20230912,163300,13995749400,37650,37650,37650,37650,0
20230912,163200,13995749400,37650,37650,37650,37650,0
20230912,163100,13995749400,37650,37650,37650,37650,0
20230912,163000,13995749400,37650,37650,37650,37650,0
20230912,162900,13995749400,37650,37650,37650,37650,0
20230912,162800,13995749400,37650,37650,37650,37650,0
20230912,162700,13995749400,37650,37650,37650,37650,0
20230912,162600,13995749400,37650,37650,37650,37650,0
20230912,162500,13995749400,37650,37650,37650,37650,0
20230912,162400,13995749400,37650,37650,37650,37650,0
20230912,162300,13995749400,37650,37650,37650,37650,0
20230912,162200,13995749400,37650,37650,37650,37650,0
20230912,162100,13995749400,37650,37650,37650,37650,0
20230912,162000,13995749400,37650,37650,37650,37650,0
20230912,161900,13995749400,37650,37650,37650,37650,0
20230912,161800,13995749400,37650,37650,37650,37650,0
20230912,161700,13995749400,37650,37650,37650,37650,0
20230912,161600,13995749400,37650,37650,37650,37650,0
20230912,161500,13995749400,37650,37650,37650,37650,0
20230912,161400,13995749400,37650,37650,37650,37650,0
20230912,161300,13995749400,37650,37650,37650,37650,0
20230912,161200,13995749400,37650,37650,37650,37650,0
20230912,161100,13995749400,37650,37650,37650,37650,0
20230912,161000,13995749400,37650,37650,37650,37650,0
20230912,160900,13995749400,37650,37650,37650,37650,0
20230912,160800,13995749400,37650,37650,37650,37650,0
20230912,160700,13995749400,37650,37650,37650,37650,4061
20230912,160600,13995749400,37650,37650,37650,37650,0
20230912,160500,13995749400,37650,37650,37650,37650,0
20230912,160400,13995749400,37650,37650,37650,37650,0
20230912,160300,13995749400,37650,37650,37650,37650,0
20230912,160200,13995749400,37650,37650,37650,37650,0
20230912,160100,13995749400,37650,37650,37650,37650,0
20230912,160000,13995749400,37650,37650,37650,37650,0
20230912,155900,13995749400,37650,37650,37650,37650,0
20230912,155800,13995749400,37650,37650,37650,37650,0
20230912,155700,13995749400,37650,37650,37650,37650,0
20230912,155600,13995749400,37650,37650,37650,37650,0
20230912,155500,13995749400,37650,37650,37650,37650,0
20230912,155400,13995749400,37650,37650,37650,37650,0
20230912,155300,13995749400,37650,37650,37650,37650,0
20230912,155200,13995749400,37650,37650,37650,37650,0
20230912,155100,13995749400,37650,37650,37650,37650,0
20230912,155000,13995749400,37650,37650,37650,37650,0
20230912,154900,13995749400,37650,37650,37650,37650,0
20230912,154800,13995749400,37650,37650,37650,37650,0
20230912,154700,13995749400,37650,37650,37650,37650,0
20230912,154600,13995749400,37650,37650,37650,37650,0
20230912,154500,13995749400,37650,37650,37650,37650,0
20230912,154400,13995749400,37650,37650,37650,37650,0
20230912,154300,13995749400,37650,37650,37650,37650,0
20230912,154200,13995749400,37650,37650,37650,37650,0
20230912,154100,13995749400,37650,37650,37650,37650,0
20230912,154000,13995749400,37650,37650,37650,37650,0
20230912,153900,13995749400,37650,37650,37650,37650,0
20230912,153800,13995749400,37650,37650,37650,37650,0
20230912,153700,13995749400,37650,37650,37650,37650,4061
20230912,153600,13995749400,37650,37650,37650,37650,0
20230912,153500,13995749400,37650,37650,37650,37650,0
20230912,153400,13995749400,37650,37650,37650,37650,0
20230912,153300,13995749400,37650,37650,37650,37650,0
20230912,153200,13995749400,37650,37650,37650,37650,0
20230912,153100,13995749400,37650,37650,37650,37650,0
20230912,153000,13995749400,37650,37650,37650,37650,4061
20230912,152900,13842852750,37600,37600,37600,37600,0
20230912,152800,13842852750,37600,37600,37600,37600,0
20230912,152700,13842852750,37600,37600,37600,37600,0
20230912,152600,13842852750,37600,37600,37600,37600,0
20230912,152500,13842852750,37600,37600,37600,37600,0
20230912,152400,13842852750,37600,37600,37600,37600,0
20230912,152300,13842852750,37600,37600,37600,37600,0
20230912,152200,13842852750,37600,37600,37600,37600,0
20230912,152100,13842852750,37600,37600,37600,37600,0
20230912,152000,13842852750,37600,37600,37600,37600,0
20230912,151900,13842852750,37600,37700,37750,37600,520
20230912,151800,13823259750,37750,37750,37850,37700,1696
20230912,151700,13759245600,37700,37750,37750,37700,376
20230912,151600,13745062500,37700,37750,37750,37700,245
20230912,151500,13735818450,37750,37800,37900,37750,3483
20230912,151400,13604160150,37850,37750,37850,37750,1253
20230912,151300,13556785250,37750,37750,37800,37750,359
20230912,151200,13543225950,37750,37800,37800,37750,256
20230912,151100,13533560000,37800,37800,38000,37700,1343
20230912,151000,13482699550,37800,37800,37900,37750,1256
20230912,150900,13435207550,37850,37950,37950,37800,3426
20230912,150800,13305459050,37900,37900,38000,37900,1565
20230912,150700,13246055600,37900,37900,37900,37850,788
20230912,150600,13216190750,37900,37850,37900,37800,1178
20230912,150500,13171583300,37850,37800,37850,37800,1139
20230912,150400,13128477650,37850,37800,37850,37800,691
20230912,150300,13102340600,37800,37900,37900,37800,432
20230912,150200,13085972850,37850,37900,37950,37800,1000
20230912,150100,13048091050,37900,37950,37950,37800,1109
20230912,150000,13006081550,37950,37900,37950,37850,1028
20230912,145900,12967096300,37900,37850,37900,37750,1775
20230912,145800,12899945850,37800,37800,37900,37800,2466
20230912,145700,12806598350,37800,37750,37800,37750,1352
20230912,145600,12755521350,37700,37750,37750,37700,723
20230912,145500,12728237250,37750,37750,37750,37700,340
20230912,145400,12715404200,37750,37850,37850,37750,1721
20230912,145300,12650371500,37850,37850,37850,37800,297
20230912,145200,12639136250,37850,37800,37850,37750,767
20230912,145100,12610159200,37800,37750,37800,37750,223
20230912,145000,12601732050,37750,37750,37800,37700,597
20230912,144900,12579195300,37750,37750,37750,37700,298
20230912,144800,12567945900,37750,37750,37750,37700,227
20230912,144700,12559376750,37750,37750,37800,37700,1644
20230912,144600,12497325550,37750,37700,37750,37650,1263
20230912,144500,12449699350,37700,37700,37700,37650,301
20230912,144400,12438354350,37700,37700,37700,37650,523
20230912,144300,12418650300,37700,37700,37700,37650,266
20230912,144200,12408622600,37650,37700,37700,37650,821
20230912,144100,12377674350,37700,37650,37700,37600,876
20230912,144000,12344686800,37650,37650,37650,37600,446
20230912,143900,12327899900,37650,37650,37650,37600,264
20230912,143800,12317961150,37650,37600,37650,37600,354
20230912,143700,12304634700,37650,37700,37700,37650,525
20230912,143600,12284858150,37700,37700,37700,37600,679
20230912,143500,12259292600,37700,37750,37800,37650,815
20230912,143400,12228547650,37800,37800,37800,37750,799
20230912,143300,12198381600,37800,37850,37850,37750,327
20230912,143200,12186017050,37850,37900,37950,37800,816
20230912,143100,12155147000,37950,38000,38000,37900,1348
20230912,143000,12103993550,38000,38000,38050,37950,981
20230912,142900,12066715300,38000,38050,38100,37950,1969
20230912,142800,11991921600,38050,38050,38050,38000,1271
20230912,142700,11943561750,38000,38100,38150,37950,2341
20230912,142600,11854433950,38100,38100,38150,38050,1314
20230912,142500,11804357950,38100,38100,38100,38050,1022
20230912,142400,11765420500,38100,38100,38100,37950,2020
20230912,142300,11688500100,38100,38050,38100,38000,1218
20230912,142200,11642143800,38050,38050,38050,38000,1196
20230912,142100,11596655150,38050,38050,38100,38000,1463
20230912,142000,11540983550,38050,38050,38100,38000,1664
20230912,141900,11477667050,38050,38000,38100,37950,1543
20230912,141800,11418968500,37950,38000,38000,37950,1276
20230912,141700,11370483500,38000,38000,38000,37950,1101
20230912,141600,11328662850,38000,38000,38050,37900,1474
20230912,141500,11272675000,38000,38050,38100,37950,3490
20230912,141400,11139942400,38000,38000,38150,37950,8328
20230912,141300,10823124850,38000,37800,38000,37800,2072
20230912,141200,10744573550,37800,37800,37800,37700,965
20230912,141100,10708142950,37850,37700,37900,37650,3991
20230912,141000,10557545000,37700,37700,37700,37650,1293
20230912,140900,10508814350,37700,37650,37700,37600,1314
20230912,140800,10459303900,37700,37650,37700,37600,1899
20230912,140700,10387828450,37700,37750,37750,37600,1960
20230912,140600,10313969000,37750,37750,37800,37700,1227
20230912,140500,10267643500,37750,37700,37800,37700,1177
20230912,140400,10223233450,37750,37800,37800,37650,1733
20230912,140300,10157844650,37800,37750,37800,37700,1439
20230912,140200,10103491350,37750,37750,37850,37650,1784
20230912,140100,10036184000,37750,37800,37850,37700,2527
20230912,140000,9940722950,37850,38000,38000,37800,1836
20230912,135900,9871167150,38000,37900,38000,37850,1488
20230912,135800,9814756650,37900,37900,38000,37900,1543
20230912,135700,9756194200,37850,37850,37900,37800,1418
20230912,135600,9702509250,37850,37800,37950,37750,1492
20230912,135500,9646036350,37800,37850,37850,37650,1927
20230912,135400,9573272550,37850,37950,38050,37850,3282
20230912,135300,9448777100,37950,38150,38150,37950,1972
20230912,135200,9373723900,38150,38050,38150,38050,1164
20230912,135100,9329358050,38100,38100,38150,38050,1678
20230912,135000,9265414250,38100,37950,38150,37950,1551
20230912,134900,9206350800,38000,38000,38050,37950,1850
20230912,134800,9136069750,38050,38050,38100,37950,2198
20230912,134700,9052463200,38100,38100,38150,38050,1319
20230912,134600,9002208400,38150,38200,38250,38100,3537
20230912,134500,8867177750,38200,38100,38200,38100,1733
20230912,134400,8801046000,38150,38100,38150,38050,1636
20230912,134300,8738707850,38100,38050,38100,38000,1248
20230912,134200,8691181400,38050,38100,38100,37950,1460
20230912,134100,8635658900,38050,38050,38100,38000,2179
20230912,134000,8552764800,38050,38050,38100,38000,1711
20230912,133900,8487609600,38100,38100,38200,37950,5542
20230912,133800,8276472600,38050,37950,38100,37950,6797
20230912,133700,8018036950,38000,37950,38000,37850,3842
20230912,133600,7872292300,37900,37850,37950,37800,3356
20230912,133500,7745214300,37850,37750,37850,37700,1323
20230912,133400,7695248550,37750,37850,37900,37700,6149
20230912,133300,7462559150,37850,37800,37850,37750,2848
20230912,133200,7354897550,37800,37750,37800,37700,1329
20230912,133100,7304685050,37750,37750,37800,37650,2036
20230912,133000,7227856950,37750,37750,37750,37700,1224
20230912,132900,7181657750,37750,37600,37750,37550,1830
20230912,132800,7112745350,37600,37550,37600,37550,832
20230912,132700,7081468000,37550,37650,37650,37500,2512
20230912,132600,6987101150,37650,37600,37650,37550,1351
20230912,132500,6936303250,37600,37550,37600,37550,544
20230912,132400,6915858600,37550,37550,37550,37500,1085
20230912,132300,6875117500,37550,37600,37600,37500,853
20230912,132200,6843086800,37600,37600,37650,37550,1772
20230912,132100,6776462700,37600,37600,37600,37500,1923
20230912,132000,6704260700,37550,37650,37650,37500,4484
20230912,131900,6535719000,37600,37550,37650,37500,2089
20230912,131800,6457257000,37550,37600,37600,37500,1163
20230912,131700,6413586650,37600,37600,37650,37550,3171
20230912,131600,6294266950,37600,37550,37600,37450,1515
20230912,131500,6237404700,37500,37550,37600,37500,1626
20230912,131400,6176336300,37600,37500,37600,37450,4568
20230912,131300,6005037800,37500,37300,37500,37300,3334
20230912,131200,5880315700,37300,37300,37300,37250,694
20230912,131100,5854429950,37300,37250,37300,37250,670
20230912,131000,5829468500,37250,37200,37250,37150,315
20230912,130900,5817744700,37200,37200,37250,37150,701
20230912,130800,5791666250,37200,37150,37200,37150,606
20230912,130700,5769139450,37150,37250,37250,37150,1728
20230912,130600,5704852050,37250,37150,37250,37100,1915
20230912,130500,5633640450,37150,37150,37150,37150,124
20230912,130400,5629033850,37150,37150,37150,37100,197
20230912,130300,5621715500,37150,37150,37150,37100,405
20230912,130200,5606670200,37150,37150,37150,37100,333
20230912,130100,5594302000,37150,37150,37150,37100,497
20230912,130000,5575848650,37150,37150,37150,37100,212
20230912,125900,5567973300,37100,37150,37150,37100,405
20230912,125800,5552928200,37150,37100,37150,37100,173
20230912,125700,5546501750,37150,37150,37200,37100,690
20230912,125600,5520868900,37150,37100,37150,37100,640
20230912,125500,5497106000,37100,37000,37100,37000,470
20230912,125400,5479693650,37050,37150,37150,37000,1915
20230912,125300,5408604950,37150,37050,37150,37050,980
20230912,125200,5372257800,37050,37050,37050,37050,281
20230912,125100,5361846750,37000,36950,37050,36950,1300
20230912,125000,5313770800,36950,36950,36950,36900,257
20230912,124900,5304274700,36950,36950,36950,36950,74
20230912,124800,5301540400,36950,36950,37000,36900,684
20230912,124700,5276273650,37000,37000,37000,36950,495
20230912,124600,5257979150,36950,37000,37050,36950,4621
20230912,124500,5086805000,37000,37000,37000,36950,957
20230912,124400,5051398100,37000,36950,37000,36950,1257
20230912,124300,5004934350,36950,36950,36950,36900,285
20230912,124200,4994404000,36950,36900,36950,36900,140
20230912,124100,4989234650,36900,36900,36900,36850,420
20230912,124000,4973737250,36900,36900,36900,36850,626
20230912,123900,4950638350,36900,36900,36900,36850,388
20230912,123800,4936321550,36900,36900,36900,36850,193
20230912,123700,4929199900,36900,36900,36900,36900,82
20230912,123600,4926174100,36900,36800,36900,36750,1307
20230912,123500,4878061650,36800,36800,36800,36750,283
20230912,123400,4867647450,36800,36800,36800,36800,138
20230912,123300,4862569050,36800,36800,36800,36750,385
20230912,123200,4848412800,36800,36800,36800,36750,75
20230912,123100,4845653300,36800,36800,36800,36750,279
20230912,123000,4835389850,36800,36800,36800,36750,196
20230912,122900,4828177150,36800,36800,36800,36750,121
20230912,122800,4823727650,36750,36800,36800,36750,70
20230912,122700,4821152200,36800,36800,36800,36800,187
20230912,122600,4814270600,36800,36800,36800,36750,86
20230912,122500,4811105850,36800,36800,36800,36750,56
20230912,122400,4809046050,36800,36750,36800,36750,558
20230912,122300,4788522550,36750,36700,36750,36700,607
20230912,122200,4766236650,36700,36700,36700,36700,237
20230912,122100,4757538750,36700,36600,36700,36600,634
20230912,122000,4734298500,36650,36650,36650,36650,552
20230912,121900,4714067700,36650,36600,36650,36600,377
20230912,121800,4700251750,36600,36850,36850,36600,2824
20230912,121700,4596410450,36850,36850,36850,36800,771
20230912,121600,4568030050,36850,36850,36850,36850,140
20230912,121500,4562871050,36800,36850,36850,36800,772
20230912,121400,4534454000,36800,36850,36850,36800,102
20230912,121300,4530695850,36850,36850,36850,36800,142
20230912,121200,4525464550,36800,36850,36850,36800,87
20230912,121100,4522258750,36850,36850,36850,36800,238
20230912,121000,4513496250,36850,36850,36850,36850,129
20230912,120900,4508742600,36850,36850,36850,36850,70
20230912,120800,4506163100,36850,36850,36850,36850,55
20230912,120700,4504136350,36850,36850,36850,36850,172
20230912,120600,4497798150,36800,36850,36850,36800,457
20230912,120500,4480970300,36850,36850,36850,36850,26
20230912,120400,4480012200,36800,36850,36850,36800,56
20230912,120300,4477948700,36850,36850,36850,36800,121
20230912,120200,4473489900,36850,36850,36850,36850,34
20230912,120100,4472237000,36850,36850,36850,36800,34
20230912,120000,4470984150,36800,37000,37000,36750,9430
20230912,115900,4122722600,37000,37000,37000,36950,135
20230912,115800,4117728700,37000,37000,37000,36950,360
20230912,115700,4104409700,37000,37000,37000,37000,64
20230912,115600,4102041700,37000,37000,37000,36950,193
20230912,115500,4094900800,37000,37000,37000,36950,511
20230912,115400,4075994500,37000,37000,37000,36950,157
20230912,115300,4070186050,37000,37000,37000,36950,158
20230912,115200,4064342150,37000,37000,37000,36950,568
20230912,115100,4043336150,37000,37000,37000,36950,358
20230912,115000,4030091000,37000,36950,37000,36950,1199
20230912,114900,3985734300,36950,36900,36950,36850,1524
20230912,114800,3929438800,36900,36900,36900,36900,1087
20230912,114700,3889328500,36900,36900,36900,36850,550
20230912,114600,3869039750,36900,36900,36900,36850,278
20230912,114500,3858787800,36900,36900,36900,36850,282
20230912,114400,3848383050,36900,36900,36900,36850,827
20230912,114300,3817887250,36900,36850,36900,36850,333
20230912,114200,3805604500,36850,36850,36900,36800,1237
20230912,114100,3760020500,36850,36850,36850,36800,345
20230912,114000,3747307600,36850,36850,36850,36850,150
20230912,113900,3741780100,36850,36850,36850,36850,122
20230912,113800,3737284400,36850,36850,36850,36800,858
20230912,113700,3705667600,36850,36850,36850,36800,407
20230912,113600,3690669700,36800,36850,36850,36800,121
20230912,113500,3686211900,36850,36800,36850,36800,202
20230912,113400,3678768400,36850,36850,36850,36800,287
20230912,113300,3668193750,36850,36850,36850,36850,84
20230912,113200,3665098350,36850,36850,36850,36850,309
20230912,113100,3653711700,36850,36800,36850,36750,1413
20230912,113000,3601713500,36800,36800,36800,36750,153
20230912,112900,3596083750,36750,36800,36800,36750,410
20230912,112800,3580997100,36800,36800,36800,36750,62
20230912,112700,3578715900,36800,36750,36800,36700,2215
20230912,112600,3497312300,36750,36750,36750,36700,105
20230912,112500,3493453700,36750,36750,36750,36700,57
20230912,112400,3491359000,36750,36700,36750,36700,187
20230912,112300,3484487150,36700,36750,36750,36700,287
20230912,112200,3473944700,36700,36750,36750,36700,94
20230912,112100,3470491100,36750,36750,36750,36700,156
20230912,112000,3464758550,36750,36750,36750,36700,230
20230912,111900,3456306950,36750,36700,36750,36700,150
20230912,111800,3450794900,36750,36700,36750,36700,210
20230912,111700,3443077450,36750,36700,36750,36700,203
20230912,111600,3435617250,36750,36700,36750,36700,349
20230912,111500,3422803900,36700,36700,36700,36650,534
20230912,111400,3403206950,36700,36650,36700,36650,501
20230912,111300,3384836800,36650,36650,36650,36600,905
20230912,111200,3351668600,36650,36650,36650,36600,101
20230912,111100,3347967200,36650,36650,36650,36600,201
20230912,111000,3340601550,36600,36650,36650,36600,203
20230912,110900,3333167300,36650,36600,36650,36600,130
20230912,110800,3328403800,36650,36650,36650,36600,208
20230912,110700,3320780800,36650,36650,36650,36600,125
20230912,110600,3316201250,36650,36650,36650,36600,162
20230912,110500,3310264350,36650,36650,36650,36600,389
20230912,110400,3296023200,36650,36650,36650,36650,259
20230912,110300,3286530850,36650,36650,36650,36600,395
20230912,110200,3272068100,36650,36650,36650,36600,85
20230912,110100,3268952950,36650,36650,36650,36650,265
20230912,110000,3259240700,36650,36650,36650,36600,71
20230912,105900,3256639250,36650,36600,36650,36600,105
20230912,105800,3252791100,36600,36550,36650,36550,1383
20230912,105700,3202222150,36550,36500,36550,36500,883
20230912,105600,3169987950,36500,36500,36500,36450,157
20230912,105500,3164259050,36500,36650,36650,36450,2586
20230912,105400,3069523350,36700,36700,36700,36700,118
20230912,105300,3065192750,36650,36700,36700,36650,149
20230912,105200,3059726400,36700,36700,36700,36650,469
20230912,105100,3042514200,36700,36700,36700,36650,248
20230912,105000,3033413000,36650,36650,36700,36650,89
20230912,104900,3030147700,36700,36700,36700,36650,160
20230912,104800,3024276450,36700,36700,36700,36650,177
20230912,104700,3017782000,36700,36700,36700,36700,129
20230912,104600,3013047700,36700,36650,36700,36650,85
20230912,104500,3009928350,36650,36700,36700,36650,162
20230912,104400,3003983700,36700,36700,36700,36650,135
20230912,104300,2999030300,36700,36700,36750,36700,481
20230912,104200,2981377550,36750,36700,36750,36700,340
20230912,104100,2968892950,36750,36650,36750,36600,1925
20230912,104000,2898311800,36650,36650,36650,36600,124
20230912,103900,2893767650,36650,36800,36800,36650,2607
20230912,103800,2798005150,36800,36800,36800,36750,168
20230912,103700,2791823500,36800,36800,36800,36750,290
20230912,103600,2781152250,36800,36800,36800,36750,121
20230912,103500,2776701250,36800,36800,36800,36750,193
20230912,103400,2769599850,36800,36800,36800,36750,167
20230912,103300,2763458250,36800,36800,36800,36750,198
20230912,103200,2756172700,36800,36800,36800,36750,320
20230912,103100,2744406000,36800,36800,36800,36750,293
20230912,103000,2733633000,36800,36850,36850,36800,1038
20230912,102900,2695425350,36850,36900,36900,36850,461
20230912,102800,2678437450,36900,36800,36950,36800,3231
20230912,102700,2559323000,36800,36800,36800,36800,105
20230912,102600,2555459000,36800,36800,36800,36750,116
20230912,102500,2551190950,36800,36800,36800,36750,280
20230912,102400,2540892250,36800,36800,36800,36750,786
20230912,102300,2511967950,36800,36800,36800,36750,474
20230912,102200,2494545300,36800,36800,36800,36750,125
20230912,102100,2489946250,36800,36800,36800,36750,380
20230912,102000,2475964900,36800,36800,36800,36750,439
20230912,101900,2459811450,36800,36850,36850,36750,1116
20230912,101800,2418743050,36850,36850,36850,36800,172
20230912,101700,2412406000,36850,36800,36850,36800,629
20230912,101600,2389250600,36800,36800,36800,36750,1230
20230912,101500,2343988300,36750,36800,36800,36750,434
20230912,101400,2328025100,36800,36800,36800,36750,403
20230912,101300,2313208500,36800,36800,36800,36750,181
20230912,101200,2306551900,36800,36650,36800,36600,2060
20230912,101100,2230972250,36600,36650,36650,36600,77
20230912,101000,2228151450,36650,36650,36650,36600,117
20230912,100900,2223865100,36650,36650,36650,36600,85
20230912,100800,2220751100,36650,36650,36650,36650,44
20230912,100700,2219138500,36650,36600,36750,36600,931
20230912,100600,2184959200,36650,36700,36700,36600,424
20230912,100500,2169423650,36700,36500,36700,36450,2098
20230912,100400,2092851450,36550,36500,36600,36500,981
20230912,100300,2057018000,36500,36600,36600,36450,1705
20230912,100200,1994725000,36600,36600,36600,36600,112
20230912,100100,1990625800,36600,36600,36600,36550,91
20230912,100000,1987296550,36600,36600,36600,36550,26
20230912,095900,1986345000,36600,36800,36800,36550,2717
20230912,095800,1886591900,36800,36750,36800,36750,341
20230912,095700,1874053600,36750,36750,36800,36700,1136
20230912,095600,1832306600,36750,36750,36750,36700,2894
20230912,095500,1725961350,36700,36700,36700,36650,1001
20230912,095400,1689233200,36700,36550,36700,36500,3201
20230912,095300,1572149000,36550,36550,36550,36500,211
20230912,095200,1564439950,36550,36550,36550,36500,189
20230912,095100,1557534900,36550,36550,36550,36500,109
20230912,095000,1553554050,36550,36550,36550,36500,680
20230912,094900,1528732350,36550,36550,36550,36500,413
20230912,094800,1513652650,36550,36500,36550,36500,153
20230912,094700,1508064300,36500,36550,36550,36500,126
20230912,094600,1503462900,36550,36600,36650,36500,934
20230912,094500,1469332250,36600,36700,36700,36600,942
20230912,094400,1434810050,36700,36700,36700,36650,135
20230912,094300,1429858350,36700,36750,36750,36650,705
20230912,094200,1403984250,36750,36800,36800,36750,260
20230912,094100,1394421100,36750,36800,36800,36750,1391
20230912,094000,1343232750,36750,36800,36850,36700,2233
20230912,093900,1261100050,36800,36750,36800,36700,415
20230912,093800,1245849050,36750,36600,36750,36550,1737
20230912,093700,1182161350,36550,36600,36600,36550,83
20230912,093600,1179124950,36550,36550,36550,36500,440
20230912,093500,1163044650,36550,36550,36550,36500,141
20230912,093400,1157892400,36500,36350,36550,36350,1558
20230912,093300,1101123050,36300,36150,36300,36150,1723
20230912,093200,1038672750,36200,36200,36200,36200,82
20230912,093100,1035704350,36200,36200,36200,36150,1591
20230912,093000,978111950,36250,36200,36250,36200,12
20230912,092900,977677250,36250,36250,36350,36250,881
20230912,092800,945719400,36250,36250,36300,36250,691
20230912,092700,920670600,36250,36250,36300,36250,1125
20230912,092600,879849300,36250,36250,36300,36250,428
20230912,092500,864328350,36300,36300,36300,36250,71
20230912,092400,861753600,36300,36400,36400,36300,333
20230912,092300,849658250,36350,36100,36350,36100,3764
20230912,092200,713153450,36100,36050,36100,36050,576
20230912,092100,692365150,36100,36150,36200,36100,629
20230912,092000,669632600,36200,36450,36450,36150,1711
20230912,091900,607610750,36450,36450,36450,36450,12
20230912,091800,607173350,36450,36500,36500,36450,214
20230912,091700,599373000,36450,36500,36500,36450,24
20230912,091600,598497450,36500,36300,36500,36300,915
20230912,091500,565155800,36400,36350,36400,36350,578
20230912,091400,544135450,36350,36300,36350,36250,1184
20230912,091300,501188100,36300,36350,36350,36300,238
20230912,091200,492545600,36350,36400,36450,36300,1795
20230912,091100,427270950,36450,36450,36450,36400,723
20230912,091000,400933050,36400,36450,36450,36400,811
20230912,090900,371387600,36450,36550,36550,36350,802
20230912,090800,342161100,36550,36300,36550,36250,1738
20230912,090700,278975250,36300,36300,36300,36250,92
20230912,090600,275639200,36300,36300,36300,36250,406
20230912,090500,260912100,36300,36300,36300,36300,8
20230912,090400,260621700,36300,36350,36350,36250,489
20230912,090300,242857050,36300,36350,36350,36250,202
20230912,090200,235526650,36350,36350,36350,36250,665
20230912,090100,211388350,36350,36700,36800,36300,1982
20230912,090000,139022900,36700,36800,36850,36500,3791