KissMeData/086790/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194400,56005994050,42600,42600,42600,42600,153181
20230926,194300,56005994050,42600,42600,42600,42600,0
20230926,194200,56005994050,42600,42600,42600,42600,0
20230926,194100,56005994050,42600,42600,42600,42600,0
20230926,194000,56005994050,42600,42600,42600,42600,0
20230926,193900,56005994050,42600,42600,42600,42600,0
20230926,193800,56005994050,42600,42600,42600,42600,0
20230926,193700,56005994050,42600,42600,42600,42600,0
20230926,193600,56005994050,42600,42600,42600,42600,0
20230926,193500,56005994050,42600,42600,42600,42600,0
20230926,193400,56005994050,42600,42600,42600,42600,0
20230926,193300,56005994050,42600,42600,42600,42600,0
20230926,193200,56005994050,42600,42600,42600,42600,0
20230926,193100,56005994050,42600,42600,42600,42600,0
20230926,193000,56005994050,42600,42600,42600,42600,0
20230926,192900,56005994050,42600,42600,42600,42600,0
20230926,192800,56005994050,42600,42600,42600,42600,0
20230926,192700,56005994050,42600,42600,42600,42600,0
20230926,192600,56005994050,42600,42600,42600,42600,0
20230926,192500,56005994050,42600,42600,42600,42600,0
20230926,192400,56005994050,42600,42600,42600,42600,0
20230926,192300,56005994050,42600,42600,42600,42600,0
20230926,192200,56005994050,42600,42600,42600,42600,0
20230926,192100,56005994050,42600,42600,42600,42600,0
20230926,192000,56005994050,42600,42600,42600,42600,0
20230926,191900,56005994050,42600,42600,42600,42600,0
20230926,191800,56005994050,42600,42600,42600,42600,0
20230926,191700,56005994050,42600,42600,42600,42600,0
20230926,191600,56005994050,42600,42600,42600,42600,0
20230926,191500,56005994050,42600,42600,42600,42600,0
20230926,191400,56005994050,42600,42600,42600,42600,153181
20230926,191300,56005994050,42600,42600,42600,42600,0
20230926,191200,56005994050,42600,42600,42600,42600,0
20230926,191100,56005994050,42600,42600,42600,42600,0
20230926,191000,56005994050,42600,42600,42600,42600,0
20230926,190900,56005994050,42600,42600,42600,42600,0
20230926,190800,56005994050,42600,42600,42600,42600,0
20230926,190700,56005994050,42600,42600,42600,42600,0
20230926,190600,56005994050,42600,42600,42600,42600,0
20230926,190500,56005994050,42600,42600,42600,42600,0
20230926,190400,56005994050,42600,42600,42600,42600,0
20230926,190300,56005994050,42600,42600,42600,42600,0
20230926,190200,56005994050,42600,42600,42600,42600,0
20230926,190100,56005994050,42600,42600,42600,42600,0
20230926,190000,56005994050,42600,42600,42600,42600,0
20230926,185900,56005994050,42600,42600,42600,42600,0
20230926,185800,56005994050,42600,42600,42600,42600,0
20230926,185700,56005994050,42600,42600,42600,42600,0
20230926,185600,56005994050,42600,42600,42600,42600,0
20230926,185500,56005994050,42600,42600,42600,42600,0
20230926,185400,56005994050,42600,42600,42600,42600,0
20230926,185300,56005994050,42600,42600,42600,42600,0
20230926,185200,56005994050,42600,42600,42600,42600,0
20230926,185100,56005994050,42600,42600,42600,42600,0
20230926,185000,56005994050,42600,42600,42600,42600,0
20230926,184900,56005994050,42600,42600,42600,42600,0
20230926,184800,56005994050,42600,42600,42600,42600,0
20230926,184700,56005994050,42600,42600,42600,42600,0
20230926,184600,56005994050,42600,42600,42600,42600,0
20230926,184500,56005994050,42600,42600,42600,42600,0
20230926,184400,56005994050,42600,42600,42600,42600,153181
20230926,184300,56005994050,42600,42600,42600,42600,0
20230926,184200,56005994050,42600,42600,42600,42600,0
20230926,184100,56005994050,42600,42600,42600,42600,0
20230926,184000,56005994050,42600,42600,42600,42600,0
20230926,183900,56005994050,42600,42600,42600,42600,0
20230926,183800,56005994050,42600,42600,42600,42600,0
20230926,183700,56005994050,42600,42600,42600,42600,0
20230926,183600,56005994050,42600,42600,42600,42600,0
20230926,183500,56005994050,42600,42600,42600,42600,0
20230926,183400,56005994050,42600,42600,42600,42600,0
20230926,183300,56005994050,42600,42600,42600,42600,0
20230926,183200,56005994050,42600,42600,42600,42600,0
20230926,183100,56005994050,42600,42600,42600,42600,0
20230926,183000,56005994050,42600,42600,42600,42600,0
20230926,182900,56005994050,42600,42600,42600,42600,0
20230926,182800,56005994050,42600,42600,42600,42600,0
20230926,182700,56005994050,42600,42600,42600,42600,0
20230926,182600,56005994050,42600,42600,42600,42600,0
20230926,182500,56005994050,42600,42600,42600,42600,0
20230926,182400,56005994050,42600,42600,42600,42600,0
20230926,182300,56005994050,42600,42600,42600,42600,0
20230926,182200,56005994050,42600,42600,42600,42600,0
20230926,182100,56005994050,42600,42600,42600,42600,0
20230926,182000,56005994050,42600,42600,42600,42600,0
20230926,181900,56005994050,42600,42600,42600,42600,0
20230926,181800,56005994050,42600,42600,42600,42600,0
20230926,181700,56005994050,42600,42600,42600,42600,0
20230926,181600,56005994050,42600,42600,42600,42600,0
20230926,181500,56005994050,42600,42600,42600,42600,0
20230926,181400,56005994050,42600,42600,42600,42600,153181
20230926,181300,56005994050,42600,42600,42600,42600,0
20230926,181200,56005994050,42600,42600,42600,42600,0
20230926,181100,56005994050,42600,42600,42600,42600,0
20230926,181000,56005994050,42600,42600,42600,42600,0
20230926,180900,56005994050,42600,42600,42600,42600,0
20230926,180800,56005994050,42600,42600,42600,42600,0
20230926,180700,56005994050,42600,42600,42600,42600,0
20230926,180600,56005994050,42600,42600,42600,42600,0
20230926,180500,56005994050,42600,42600,42600,42600,0
20230926,180400,56005994050,42600,42600,42600,42600,0
20230926,180300,56005994050,42600,42600,42600,42600,0
20230926,180200,56005994050,42600,42600,42600,42600,0
20230926,180100,56005994050,42600,42600,42600,42600,0
20230926,180000,56005994050,42600,42600,42600,42600,0
20230926,175900,56005994050,42600,42600,42600,42600,0
20230926,175800,56005994050,42600,42600,42600,42600,0
20230926,175700,56005994050,42600,42600,42600,42600,0
20230926,175600,56005994050,42600,42600,42600,42600,0
20230926,175500,56005994050,42600,42600,42600,42600,0
20230926,175400,56005994050,42600,42600,42600,42600,0
20230926,175300,56005994050,42600,42600,42600,42600,0
20230926,175200,56005994050,42600,42600,42600,42600,0
20230926,175100,56005994050,42600,42600,42600,42600,0
20230926,175000,56005994050,42600,42600,42600,42600,0
20230926,174900,56005994050,42600,42600,42600,42600,0
20230926,174800,56005994050,42600,42600,42600,42600,0
20230926,174700,56005994050,42600,42600,42600,42600,0
20230926,174600,56005994050,42600,42600,42600,42600,0
20230926,174500,56005994050,42600,42600,42600,42600,0
20230926,174400,56005994050,42600,42600,42600,42600,153181
20230926,174300,56005994050,42600,42600,42600,42600,0
20230926,174200,56005994050,42600,42600,42600,42600,0
20230926,174100,56005994050,42600,42600,42600,42600,0
20230926,174000,56005994050,42600,42600,42600,42600,0
20230926,173900,56005994050,42600,42600,42600,42600,0
20230926,173800,56005994050,42600,42600,42600,42600,0
20230926,173700,56005994050,42600,42600,42600,42600,0
20230926,173600,56005994050,42600,42600,42600,42600,0
20230926,173500,56005994050,42600,42600,42600,42600,0
20230926,173400,56005994050,42600,42600,42600,42600,0
20230926,173300,56005994050,42600,42600,42600,42600,0
20230926,173200,56005994050,42600,42600,42600,42600,0
20230926,173100,56005994050,42600,42600,42600,42600,0
20230926,173000,56005994050,42600,42600,42600,42600,0
20230926,172900,56005994050,42600,42600,42600,42600,0
20230926,172800,56005994050,42600,42600,42600,42600,0
20230926,172700,56005994050,42600,42600,42600,42600,0
20230926,172600,56005994050,42600,42600,42600,42600,0
20230926,172500,56005994050,42600,42600,42600,42600,0
20230926,172400,56005994050,42600,42600,42600,42600,0
20230926,172300,56005994050,42600,42600,42600,42600,0
20230926,172200,56005994050,42600,42600,42600,42600,0
20230926,172100,56005994050,42600,42600,42600,42600,0
20230926,172000,56005994050,42600,42600,42600,42600,0
20230926,171900,56005994050,42600,42600,42600,42600,0
20230926,171800,56005994050,42600,42600,42600,42600,0
20230926,171700,56005994050,42600,42600,42600,42600,0
20230926,171600,56005994050,42600,42600,42600,42600,0
20230926,171500,56005994050,42600,42600,42600,42600,0
20230926,171400,56005994050,42600,42600,42600,42600,153181
20230926,171300,56005994050,42600,42600,42600,42600,0
20230926,171200,56005994050,42600,42600,42600,42600,0
20230926,171100,56005994050,42600,42600,42600,42600,0
20230926,171000,56005994050,42600,42600,42600,42600,0
20230926,170900,56005994050,42600,42600,42600,42600,0
20230926,170800,56005994050,42600,42600,42600,42600,0
20230926,170700,56005994050,42600,42600,42600,42600,0
20230926,170600,56005994050,42600,42600,42600,42600,0
20230926,170500,56005994050,42600,42600,42600,42600,0
20230926,170400,56005994050,42600,42600,42600,42600,0
20230926,170300,56005994050,42600,42600,42600,42600,0
20230926,170200,56005994050,42600,42600,42600,42600,0
20230926,170100,56005994050,42600,42600,42600,42600,0
20230926,170000,56005994050,42600,42600,42600,42600,0
20230926,165900,56005994050,42600,42600,42600,42600,0
20230926,165800,56005994050,42600,42600,42600,42600,0
20230926,165700,56005994050,42600,42600,42600,42600,0
20230926,165600,56005994050,42600,42600,42600,42600,0
20230926,165500,56005994050,42600,42600,42600,42600,0
20230926,165400,56005994050,42600,42600,42600,42600,0
20230926,165300,56005994050,42600,42600,42600,42600,0
20230926,165200,56005994050,42600,42600,42600,42600,0
20230926,165100,56005994050,42600,42600,42600,42600,0
20230926,165000,56005994050,42600,42600,42600,42600,0
20230926,164900,56005994050,42600,42600,42600,42600,0
20230926,164800,56005994050,42600,42600,42600,42600,0
20230926,164700,56005994050,42600,42600,42600,42600,0
20230926,164600,56005994050,42600,42600,42600,42600,0
20230926,164500,56005994050,42600,42600,42600,42600,0
20230926,164400,56005994050,42600,42600,42600,42600,153181
20230926,164300,56005994050,42600,42600,42600,42600,0
20230926,164200,56005994050,42600,42600,42600,42600,0
20230926,164100,56005994050,42600,42600,42600,42600,0
20230926,164000,56005994050,42600,42600,42600,42600,0
20230926,163900,56005994050,42600,42600,42600,42600,0
20230926,163800,56005994050,42600,42600,42600,42600,0
20230926,163700,56005994050,42600,42600,42600,42600,0
20230926,163600,56005994050,42600,42600,42600,42600,0
20230926,163500,56005994050,42600,42600,42600,42600,0
20230926,163400,56005994050,42600,42600,42600,42600,0
20230926,163300,56005994050,42600,42600,42600,42600,0
20230926,163200,56005994050,42600,42600,42600,42600,0
20230926,163100,56005994050,42600,42600,42600,42600,0
20230926,163000,56005994050,42600,42600,42600,42600,0
20230926,162900,56005994050,42600,42600,42600,42600,0
20230926,162800,56005994050,42600,42600,42600,42600,0
20230926,162700,56005994050,42600,42600,42600,42600,0
20230926,162600,56005994050,42600,42600,42600,42600,0
20230926,162500,56005994050,42600,42600,42600,42600,0
20230926,162400,56005994050,42600,42600,42600,42600,0
20230926,162300,56005994050,42600,42600,42600,42600,0
20230926,162200,56005994050,42600,42600,42600,42600,0
20230926,162100,56005994050,42600,42600,42600,42600,0
20230926,162000,56005994050,42600,42600,42600,42600,0
20230926,161900,56005994050,42600,42600,42600,42600,0
20230926,161800,56005994050,42600,42600,42600,42600,0
20230926,161700,56005994050,42600,42600,42600,42600,0
20230926,161600,56005994050,42600,42600,42600,42600,0
20230926,161500,56005994050,42600,42600,42600,42600,0
20230926,161400,56005994050,42600,42600,42600,42600,153181
20230926,161300,56005994050,42600,42600,42600,42600,0
20230926,161200,56005994050,42600,42600,42600,42600,0
20230926,161100,56005994050,42600,42600,42600,42600,0
20230926,161000,56005994050,42600,42600,42600,42600,0
20230926,160900,56005994050,42600,42600,42600,42600,0
20230926,160800,56005994050,42600,42600,42600,42600,0
20230926,160700,56005994050,42600,42600,42600,42600,0
20230926,160600,56005994050,42600,42600,42600,42600,0
20230926,160500,56005994050,42600,42600,42600,42600,0
20230926,160400,56005994050,42600,42600,42600,42600,0
20230926,160300,56005994050,42600,42600,42600,42600,0
20230926,160200,56005994050,42600,42600,42600,42600,0
20230926,160100,56005994050,42600,42600,42600,42600,0
20230926,160000,56005994050,42600,42600,42600,42600,0
20230926,155900,56005994050,42600,42600,42600,42600,0
20230926,155800,56005994050,42600,42600,42600,42600,0
20230926,155700,56005994050,42600,42600,42600,42600,0
20230926,155600,56005994050,42600,42600,42600,42600,0
20230926,155500,56005994050,42600,42600,42600,42600,0
20230926,155400,56005994050,42600,42600,42600,42600,0
20230926,155300,56005994050,42600,42600,42600,42600,0
20230926,155200,56005994050,42600,42600,42600,42600,0
20230926,155100,56005994050,42600,42600,42600,42600,0
20230926,155000,56005994050,42600,42600,42600,42600,0
20230926,154900,56005994050,42600,42600,42600,42600,0
20230926,154800,56005994050,42600,42600,42600,42600,0
20230926,154700,56005994050,42600,42600,42600,42600,0
20230926,154600,56005994050,42600,42600,42600,42600,0
20230926,154500,56005994050,42600,42600,42600,42600,0
20230926,154400,56005994050,42600,42600,42600,42600,153181
20230926,154300,56005994050,42600,42600,42600,42600,0
20230926,154200,56005994050,42600,42600,42600,42600,0
20230926,154100,56005994050,42600,42600,42600,42600,0
20230926,154000,56005994050,42600,42600,42600,42600,0
20230926,153900,56005994050,42600,42600,42600,42600,0
20230926,153800,56005994050,42600,42600,42600,42600,0
20230926,153700,56005994050,42600,42600,42600,42600,0
20230926,153600,56005994050,42600,42600,42600,42600,0
20230926,153500,56005994050,42600,42600,42600,42600,0
20230926,153400,56005994050,42600,42600,42600,42600,0
20230926,153300,56005994050,42600,42600,42600,42600,0
20230926,153200,56005994050,42600,42600,42600,42600,0
20230926,153100,56005994050,42600,42600,42600,42600,0
20230926,153000,56005994050,42600,42600,42600,42600,153181
20230926,152900,49480483450,42500,42500,42500,42500,0
20230926,152800,49480483450,42500,42500,42500,42500,0
20230926,152700,49480483450,42500,42500,42500,42500,0
20230926,152600,49480483450,42500,42500,42500,42500,0
20230926,152500,49480483450,42500,42500,42500,42500,0
20230926,152400,49480483450,42500,42500,42500,42500,0
20230926,152300,49480483450,42500,42500,42500,42500,0
20230926,152200,49480483450,42500,42500,42500,42500,0
20230926,152100,49480483450,42500,42500,42500,42500,0
20230926,152000,49480483450,42500,42500,42500,42500,0
20230926,151900,49480483450,42500,42500,42550,42450,4332
20230926,151800,49296459150,42500,42500,42550,42500,1608
20230926,151700,49228107750,42550,42500,42550,42500,942
20230926,151600,49188031750,42550,42550,42550,42500,3972
20230926,151500,49019071600,42550,42600,42600,42500,1171
20230926,151400,48969256950,42550,42600,42600,42550,3616
20230926,151300,48815385300,42550,42600,42600,42550,568
20230926,151200,48791205250,42600,42450,42600,42450,7748
20230926,151100,48461825350,42500,42500,42500,42450,6399
20230926,151000,48190164850,42500,42450,42500,42450,8399
20230926,150900,47833596650,42500,42500,42550,42450,4621
20230926,150800,47637224600,42500,42600,42600,42500,14034
20230926,150700,47040206050,42550,42600,42600,42550,1271
20230926,150600,46986117000,42600,42550,42600,42550,947
20230926,150500,46945820600,42600,42600,42600,42550,2081
20230926,150400,46857255800,42600,42550,42600,42500,2763
20230926,150300,46739688050,42500,42550,42600,42500,4220
20230926,150200,46560120600,42550,42600,42600,42550,681
20230926,150100,46531141900,42550,42600,42600,42550,681
20230926,150000,46502160650,42600,42500,42600,42500,4211
20230926,145900,46323020350,42500,42550,42550,42500,1405
20230926,145800,46263259750,42500,42550,42600,42500,3970
20230926,145700,46094390600,42600,42550,42600,42550,579
20230926,145600,46069742750,42600,42550,42600,42500,10043
20230926,145500,45642424300,42550,42550,42550,42500,1189
20230926,145400,45591863350,42550,42500,42550,42500,3089
20230926,145300,45460485400,42550,42550,42550,42500,903
20230926,145200,45422103500,42550,42500,42550,42500,1074
20230926,145100,45376450500,42550,42500,42550,42500,773
20230926,145000,45343587550,42550,42500,42550,42450,2515
20230926,144900,45236696900,42500,42500,42550,42450,3872
20230926,144800,45072161000,42550,42500,42550,42500,1899
20230926,144700,44991445950,42500,42600,42600,42500,5444
20230926,144600,44759818900,42600,42600,42650,42550,4331
20230926,144500,44575339800,42600,42700,42700,42550,15953
20230926,144400,43895502050,42700,42700,42700,42650,2280
20230926,144300,43798248800,42650,42650,42700,42650,485
20230926,144200,43777559000,42700,42650,42700,42600,8736
20230926,144100,43404958950,42700,42700,42700,42650,2262
20230926,144000,43308476250,42700,42700,42700,42650,1321
20230926,143900,43252117100,42700,42650,42700,42650,687
20230926,143800,43222809100,42700,42700,42700,42650,1350
20230926,143700,43165220950,42700,42650,42700,42650,827
20230926,143600,43129937450,42700,42650,42700,42650,624
20230926,143500,43103318050,42700,42700,42700,42650,693
20230926,143400,43073752200,42650,42650,42700,42650,1003
20230926,143300,43030966800,42700,42650,42700,42650,2153
20230926,143200,42939136200,42650,42700,42700,42650,644
20230926,143100,42911662000,42650,42650,42700,42600,5054
20230926,143000,42695948500,42650,42600,42700,42600,1600
20230926,142900,42627722400,42650,42600,42700,42550,7278
20230926,142800,42317567250,42600,42450,42600,42450,15831
20230926,142700,41644542450,42450,42450,42500,42450,1413
20230926,142600,41584547700,42450,42500,42500,42450,1187
20230926,142500,41534131750,42450,42450,42500,42450,503
20230926,142400,41512772200,42450,42450,42500,42450,1586
20230926,142300,41445433400,42450,42500,42500,42450,829
20230926,142200,41410228850,42500,42450,42500,42450,1081
20230926,142100,41364313600,42450,42450,42500,42450,785
20230926,142000,41330972500,42450,42500,42500,42450,2006
20230926,141900,41245803450,42500,42400,42500,42400,4756
20230926,141800,41043878200,42400,42500,42500,42400,9192
20230926,141700,40653713000,42500,42450,42500,42400,13604
20230926,141600,40076207400,42450,42450,42500,42450,1316
20230926,141500,40020330400,42500,42450,42500,42450,1649
20230926,141400,39950307500,42450,42500,42500,42450,1818
20230926,141300,39873115750,42450,42550,42550,42450,5021
20230926,141200,39659708400,42500,42500,42550,42500,1767
20230926,141100,39584589050,42550,42550,42550,42500,2606
20230926,141000,39473769800,42550,42550,42600,42500,5168
20230926,140900,39253897550,42550,42550,42600,42550,2075
20230926,140800,39165587050,42550,42600,42600,42550,1398
20230926,140700,39106079350,42550,42600,42600,42550,1739
20230926,140600,39032071050,42550,42550,42600,42550,1950
20230926,140500,38949085450,42600,42600,42600,42550,689
20230926,140400,38919747000,42600,42550,42600,42550,1069
20230926,140300,38874237500,42550,42600,42600,42550,716
20230926,140200,38843759800,42600,42600,42600,42550,1142
20230926,140100,38795151250,42550,42550,42600,42550,519
20230926,140000,38773052650,42550,42500,42600,42500,20429
20230926,135900,37903818700,42500,42550,42550,42500,2111
20230926,135800,37814085900,42500,42500,42550,42500,4011
20230926,135700,37643588250,42500,42500,42550,42500,2268
20230926,135600,37547130400,42550,42550,42550,42500,2951
20230926,135500,37421697100,42550,42600,42600,42500,4623
20230926,135400,37225173850,42550,42600,42600,42550,2734
20230926,135300,37108821800,42550,42600,42600,42550,496
20230926,135200,37087713500,42600,42550,42600,42550,4205
20230926,135100,36908771150,42600,42650,42650,42550,17339
20230926,135000,36170610800,42650,42650,42650,42600,3697
20230926,134900,36013097150,42600,42600,42650,42600,2669
20230926,134800,35899386700,42600,42650,42650,42600,1082
20230926,134700,35853278650,42650,42650,42650,42600,512
20230926,134600,35831449650,42650,42650,42700,42600,5831
20230926,134500,35582807500,42650,42700,42700,42650,579
20230926,134400,35558108400,42700,42700,42700,42650,2158
20230926,134300,35466055050,42700,42700,42700,42650,2933
20230926,134200,35340943500,42700,42700,42700,42650,648
20230926,134100,35313293050,42650,42700,42700,42650,3037
20230926,134000,35183752400,42650,42700,42700,42650,496
20230926,133900,35162584900,42700,42700,42700,42650,697
20230926,133800,35132842100,42700,42700,42700,42650,601
20230926,133700,35107194600,42700,42700,42700,42650,1066
20230926,133600,35061715550,42700,42700,42700,42650,452
20230926,133500,35042430450,42700,42700,42700,42650,501
20230926,133400,35021048800,42700,42650,42700,42650,990
20230926,133300,34978808950,42700,42700,42700,42650,1627
20230926,133200,34909352350,42700,42650,42700,42650,475
20230926,133100,34889081400,42700,42650,42700,42650,943
20230926,133000,34848842300,42650,42650,42700,42650,1257
20230926,132900,34795220600,42650,42650,42700,42650,750
20230926,132800,34763212550,42700,42700,42700,42650,1995
20230926,132700,34678121100,42650,42650,42700,42650,733
20230926,132600,34646842250,42650,42700,42750,42650,1691
20230926,132500,34574665850,42700,42700,42750,42700,925
20230926,132400,34535154400,42700,42700,42750,42700,1048
20230926,132300,34490392450,42750,42700,42750,42700,1581
20230926,132200,34422868500,42750,42750,42750,42700,557
20230926,132100,34399069950,42700,42750,42750,42700,1092
20230926,132000,34352427050,42700,42750,42750,42700,244
20230926,131900,34342003600,42750,42750,42750,42700,1034
20230926,131800,34297831100,42750,42700,42750,42700,1105
20230926,131700,34250631550,42700,42750,42750,42700,528
20230926,131600,34228072150,42700,42750,42800,42700,3519
20230926,131500,34077622750,42750,42750,42800,42750,693
20230926,131400,34047971950,42800,42750,42800,42750,488
20230926,131300,34027096050,42750,42800,42800,42750,565
20230926,131200,34002927300,42800,42800,42800,42750,790
20230926,131100,33969135000,42750,42700,42800,42700,3925
20230926,131000,33801352700,42700,42750,42750,42650,5763
20230926,130900,33555262600,42750,42700,42750,42700,506
20230926,130800,33533644800,42750,42750,42750,42700,916
20230926,130700,33494518550,42700,42650,42750,42650,7289
20230926,130600,33183280300,42700,42700,42750,42650,1266
20230926,130500,33129242700,42750,42750,42750,42700,1085
20230926,130400,33082899400,42700,42750,42750,42700,4144
20230926,130300,32905937000,42750,42700,42750,42700,278
20230926,130200,32894059650,42700,42700,42750,42700,2452
20230926,130100,32789344050,42750,42750,42750,42700,1843
20230926,130000,32710633900,42750,42750,42750,42700,575
20230926,125900,32686061650,42750,42700,42750,42700,623
20230926,125800,32659447900,42700,42700,42750,42700,2326
20230926,125700,32560114800,42750,42700,42750,42700,788
20230926,125600,32526440600,42750,42700,42750,42700,487
20230926,125500,32505630800,42750,42700,42750,42700,689
20230926,125400,32476189400,42750,42700,42750,42700,1047
20230926,125300,32431467650,42750,42700,42750,42700,771
20230926,125200,32398532650,42700,42700,42750,42700,792
20230926,125100,32364698400,42700,42700,42750,42700,3230
20230926,125000,32226756450,42750,42750,42750,42700,910
20230926,124900,32187865900,42750,42750,42750,42700,635
20230926,124800,32160737950,42700,42750,42750,42700,487
20230926,124700,32139927450,42700,42750,42750,42700,781
20230926,124600,32106566800,42700,42700,42750,42650,12904
20230926,124500,31555568350,42700,42650,42700,42650,348
20230926,124400,31540714200,42700,42650,42700,42650,704
20230926,124300,31510674050,42650,42700,42700,42650,1140
20230926,124200,31462019350,42650,42700,42700,42650,991
20230926,124100,31419738600,42700,42650,42700,42650,863
20230926,124000,31382916900,42650,42700,42700,42650,1275
20230926,123900,31328527150,42700,42700,42700,42650,527
20230926,123800,31306036450,42650,42700,42700,42650,257
20230926,123700,31295071750,42650,42700,42700,42650,746
20230926,123600,31263230450,42700,42700,42700,42650,1336
20230926,123500,31206238150,42700,42700,42700,42650,735
20230926,123400,31174870400,42700,42700,42700,42650,526
20230926,123300,31152421800,42650,42650,42700,42650,827
20230926,123200,31117136500,42700,42650,42700,42650,461
20230926,123100,31097458350,42650,42650,42700,42650,2578
20230926,123000,30987416350,42700,42650,42700,42650,476
20230926,122900,30967107350,42700,42750,42750,42700,1862
20230926,122800,30887583850,42750,42750,42750,42700,1253
20230926,122700,30834068000,42750,42750,42750,42700,570
20230926,122600,30809710150,42750,42700,42750,42700,700
20230926,122500,30779806100,42750,42750,42750,42700,1222
20230926,122400,30727612250,42750,42700,42750,42650,9311
20230926,122300,30329880650,42650,42650,42700,42650,590
20230926,122200,30304695050,42700,42700,42700,42650,934
20230926,122100,30264844350,42700,42650,42700,42650,771
20230926,122000,30231955650,42700,42700,42700,42650,585
20230926,121900,30206990050,42700,42700,42750,42650,10353
20230926,121800,29764915350,42700,42700,42750,42700,1625
20230926,121700,29695513900,42750,42750,42750,42700,791
20230926,121600,29661723700,42750,42700,42750,42700,1045
20230926,121500,29617087900,42750,42750,42750,42700,1064
20230926,121400,29571641150,42750,42700,42750,42700,1228
20230926,121300,29519190900,42700,42750,42750,42700,586
20230926,121200,29494163500,42700,42750,42750,42700,794
20230926,121100,29460246900,42700,42750,42750,42700,2557
20230926,121000,29351045450,42700,42700,42750,42700,972
20230926,120900,29309526100,42750,42700,42750,42700,582
20230926,120800,29284660700,42700,42700,42750,42700,967
20230926,120700,29243357250,42750,42700,42750,42700,800
20230926,120600,29209162350,42700,42750,42750,42700,1366
20230926,120500,29150811050,42700,42750,42750,42700,696
20230926,120400,29121084650,42700,42750,42750,42700,1734
20230926,120300,29046980700,42700,42750,42750,42700,770
20230926,120200,29014080900,42700,42750,42750,42700,3394
20230926,120100,28869014300,42750,42750,42750,42700,474
20230926,120000,28848760100,42700,42750,42750,42700,895
20230926,115900,28810529300,42700,42700,42750,42700,788
20230926,115800,28776868250,42700,42750,42750,42700,493
20230926,115700,28755801050,42700,42750,42750,42700,1571
20230926,115600,28688705450,42700,42750,42750,42700,763
20230926,115500,28656112700,42750,42700,42750,42700,650
20230926,115400,28628337150,42700,42750,42750,42700,449
20230926,115300,28609151400,42700,42700,42750,42700,1047
20230926,115200,28564429600,42750,42700,42750,42700,419
20230926,115100,28546532200,42700,42700,42750,42700,459
20230926,115000,28526930750,42750,42750,42800,42700,4577
20230926,114900,28331271450,42750,42800,42800,42750,861
20230926,114800,28294455000,42800,42750,42800,42750,710
20230926,114700,28264100550,42800,42750,42800,42750,6366
20230926,114600,27991942250,42800,42800,42850,42750,3011
20230926,114500,27863070800,42850,42800,42850,42800,204
20230926,114400,27854337800,42800,42850,42850,42800,509
20230926,114300,27832546350,42850,42800,42850,42800,1018
20230926,114200,27788966950,42800,42850,42850,42800,355
20230926,114100,27773769000,42800,42850,42850,42800,481
20230926,114000,27753180350,42850,42900,42900,42800,693
20230926,113900,27723481950,42900,42850,42900,42850,1935
20230926,113800,27640563100,42900,42850,42900,42850,391
20230926,113700,27623803750,42850,42850,42900,42850,828
20230926,113600,27588321700,42900,42850,42900,42850,337
20230926,113500,27573878200,42850,42850,42900,42850,695
20230926,113400,27544089950,42900,42850,42900,42850,205
20230926,113300,27535300800,42850,42850,42900,42850,565
20230926,113200,27511086050,42900,42900,42950,42850,647
20230926,113100,27483348600,42900,42800,42950,42800,7696
20230926,113000,27153536700,42800,42800,42850,42800,6076
20230926,112900,26893480700,42800,42800,42850,42800,1885
20230926,112800,26812798650,42850,42800,42850,42800,915
20230926,112700,26773633000,42850,42800,42850,42800,946
20230926,112600,26733138750,42800,42850,42900,42800,3166
20230926,112500,26597520250,42850,42850,42900,42850,1320
20230926,112400,26540955850,42900,42850,42900,42850,494
20230926,112300,26519783400,42850,42850,42900,42850,753
20230926,112200,26487508750,42900,42850,42900,42850,819
20230926,112100,26452412500,42900,42900,42900,42850,832
20230926,112000,26416754650,42850,42900,42900,42850,329
20230926,111900,26402655550,42900,42900,42950,42850,459
20230926,111800,26382975700,42900,42950,42950,42900,1234
20230926,111700,26330033650,42950,42900,42950,42900,2349
20230926,111600,26229255100,42900,42900,42950,42900,541
20230926,111500,26206036100,42900,42900,42950,42900,2994
20230926,111400,26077566100,42950,42950,42950,42900,943
20230926,111300,26037103750,42900,42950,42950,42900,4500
20230926,111200,25843885650,42900,42950,42950,42900,459
20230926,111100,25824187200,42950,42900,42950,42900,645
20230926,111000,25796513200,42900,42900,42950,42900,1576
20230926,110900,25728888800,42950,42950,42950,42900,521
20230926,110800,25706532750,42900,42950,42950,42900,748
20230926,110700,25674424150,42950,42950,42950,42900,675
20230926,110600,25645457300,42900,42900,42950,42900,1043
20230926,110500,25600703150,42900,42900,42950,42900,273
20230926,110400,25588987500,42950,42900,42950,42850,3249
20230926,110300,25449578900,42900,42900,42900,42850,1378
20230926,110200,25390510750,42900,42850,42900,42850,1129
20230926,110100,25342081850,42900,42750,42900,42750,12341
20230926,110000,24813634250,42750,42800,42800,42750,1211
20230926,105900,24761837450,42800,42750,42800,42750,835
20230926,105800,24726128500,42750,42750,42800,42750,948
20230926,105700,24685582600,42750,42800,42800,42750,1254
20230926,105600,24631954000,42800,42750,42800,42750,1311
20230926,105500,24575880100,42750,42800,42800,42750,444
20230926,105400,24556896650,42800,42800,42800,42750,1369
20230926,105300,24498327200,42800,42750,42800,42750,1359
20230926,105200,24440210600,42800,42800,42850,42750,2934
20230926,105100,24314646950,42850,42800,42850,42800,818
20230926,105000,24279631150,42850,42800,42850,42800,623
20230926,104900,24252958800,42850,42850,42850,42800,749
20230926,104800,24220892800,42800,42800,42850,42800,584
20230926,104700,24195896350,42850,42800,42850,42800,1124
20230926,104600,24147784300,42800,42850,42900,42800,5268
20230926,104500,23922039850,42900,42850,42900,42850,806
20230926,104400,23887495600,42900,42900,42900,42850,1331
20230926,104300,23830436900,42850,42900,42900,42850,668
20230926,104200,23801799550,42900,42900,42900,42850,935
20230926,104100,23761731300,42900,42900,42900,42850,973
20230926,104000,23720033600,42900,42850,42900,42850,705
20230926,103900,23689821100,42850,42850,42900,42800,7667
20230926,103800,23361320000,42800,42850,42850,42800,1720
20230926,103700,23287662650,42850,42850,42850,42800,550
20230926,103600,23264121400,42850,42800,42850,42800,417
20230926,103500,23246265450,42800,42850,42850,42800,766
20230926,103400,23213476000,42800,42750,42850,42700,5362
20230926,103300,22984070450,42700,42700,42750,42650,13922
20230926,103200,22389444850,42750,42700,42750,42700,5855
20230926,103100,22139281500,42750,42750,42800,42700,8013
20230926,103000,21796821350,42750,42750,42800,42750,385
20230926,102900,21780351550,42800,42800,42800,42750,1347
20230926,102800,21722711300,42800,42850,42850,42750,1815
20230926,102700,21645011550,42850,42800,42850,42800,767
20230926,102600,21612178850,42800,42800,42850,42750,7206
20230926,102500,21303841150,42750,42800,42800,42750,2399
20230926,102400,21201278700,42750,42800,42800,42750,680
20230926,102300,21172203950,42750,42800,42850,42750,5494
20230926,102200,20937091700,42850,42800,42850,42800,399
20230926,102100,20920008550,42800,42800,42850,42800,848
20230926,102000,20883705400,42800,42800,42850,42800,3026
20230926,101900,20754056500,42800,42850,42850,42800,697
20230926,101800,20724221200,42800,42800,42900,42800,3241
20230926,101700,20585350750,42800,42850,42900,42800,3950
20230926,101600,20416117350,42850,42850,42850,42750,7305
20230926,101500,20103462700,42800,42850,42900,42800,6303
20230926,101400,19833444400,42900,42850,42900,42850,722
20230926,101300,19802491400,42900,42900,42900,42850,4795
20230926,101200,19596815700,42950,42950,42950,42900,1480
20230926,101100,19533279500,43000,42950,43000,42900,1342
20230926,101000,19475656900,42950,42900,43000,42900,4808
20230926,100900,19269202200,42900,42900,42900,42900,1916
20230926,100800,19187005800,42900,42950,42950,42850,2698
20230926,100700,19071249600,42950,42900,42950,42900,303
20230926,100600,19058249450,42900,42900,42950,42850,1503
20230926,100500,18993758550,42900,42900,42900,42850,1710
20230926,100400,18920400700,42900,42900,42950,42900,232
20230926,100300,18910445900,42900,42950,42950,42850,2108
20230926,100200,18820023700,42900,42900,42950,42850,2376
20230926,100100,18718085750,42900,42900,42950,42850,4858
20230926,100000,18509690550,42850,42950,42950,42850,12316
20230926,095900,17981462900,42900,42900,42950,42900,1324
20230926,095800,17924648550,42900,42900,42950,42900,1396
20230926,095700,17864752850,42950,42900,42950,42900,704
20230926,095600,17834547600,42950,42900,42950,42900,1467
20230926,095500,17771608950,42950,42950,43000,42950,5882
20230926,095400,17518950650,42950,42950,43000,42950,207
20230926,095300,17510058500,43000,42950,43000,42900,987
20230926,095200,17467672750,42900,42950,43000,42900,3090
20230926,095100,17334945600,42950,42900,43000,42900,4019
20230926,095000,17162329250,42950,43050,43050,42900,7876
20230926,094900,16823713150,43050,43050,43100,43000,1157
20230926,094800,16773905650,43050,43050,43100,43050,1815
20230926,094700,16695738300,43050,43100,43100,43050,1585
20230926,094600,16627502500,43050,43100,43150,43050,2060
20230926,094500,16538759950,43100,43050,43150,43050,6056
20230926,094400,16277709900,43000,43000,43050,42950,3651
20230926,094300,16120714850,42950,42950,43000,42950,2726
20230926,094200,16003631600,42900,43000,43000,42900,3337
20230926,094100,15860283000,42950,42800,42950,42800,7768
20230926,094000,15527196450,42850,42850,42850,42800,947
20230926,093900,15486648550,42800,42800,42850,42800,1103
20230926,093800,15439415750,42850,42850,42900,42800,3495
20230926,093700,15289668600,42800,42850,42900,42800,6008
20230926,093600,15032258150,42800,42800,42800,42750,7251
20230926,093500,14721956700,42750,42750,42800,42750,2825
20230926,093400,14601135800,42750,42750,42800,42750,1101
20230926,093300,14554058950,42750,42800,42800,42750,5219
20230926,093200,14330891900,42800,42750,42800,42750,4527
20230926,093100,14137351000,42750,42850,42850,42750,4245
20230926,093000,13955682100,42800,42750,42850,42750,4711
20230926,092900,13754092800,42750,42650,42800,42650,5088
20230926,092800,13536631050,42650,42750,42800,42600,12001
20230926,092700,13024410050,42750,42800,42850,42700,7523
20230926,092600,12702497300,42800,42800,42900,42750,4962
20230926,092500,12489947800,42850,42700,42850,42700,20512
20230926,092400,11612781600,42700,42800,42800,42700,7247
20230926,092300,11303040100,42800,42900,42950,42750,13156
20230926,092200,10739441250,42950,43050,43050,42900,18601
20230926,092100,9940129750,43000,43050,43100,43000,11468
20230926,092000,9446526100,43050,43150,43150,43050,13431
20230926,091900,8867616000,43150,43150,43200,43100,5749
20230926,091800,8619546900,43150,43150,43200,43150,783
20230926,091700,8585745550,43200,43150,43200,43100,3731
20230926,091600,8424701750,43150,43150,43200,43100,10306
20230926,091500,7980035850,43150,43250,43250,43150,8875
20230926,091400,7596622700,43250,43250,43250,43200,12177
20230926,091300,7070460850,43250,43250,43250,43200,1789
20230926,091200,6993116800,43250,43250,43300,43200,14668
20230926,091100,6358855550,43300,43350,43350,43250,4254
20230926,091000,6174672050,43300,43300,43350,43250,4013
20230926,090900,6000929050,43250,43200,43300,43200,4586
20230926,090800,5802634100,43200,43100,43250,43100,5262
20230926,090700,5575367550,43100,43100,43200,43100,5768
20230926,090600,5326508450,43150,43200,43200,43050,15678
20230926,090500,4650269250,43200,43100,43200,43050,5508
20230926,090400,4412776200,43150,43150,43200,43100,16508
20230926,090300,3700650800,43100,43100,43250,43100,11819
20230926,090200,3190531550,43100,43350,43350,43100,14575
20230926,090100,2560244500,43350,43250,43350,43200,15855
20230926,090000,1873960050,43250,43500,43550,43050,43221