KissMeData/087010/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194100,37529162650,37150,37150,37150,37150,9038
20230905,194000,37529162650,37150,37150,37150,37150,0
20230905,193900,37529162650,37150,37150,37150,37150,0
20230905,193800,37529162650,37150,37150,37150,37150,0
20230905,193700,37529162650,37150,37150,37150,37150,0
20230905,193600,37529162650,37150,37150,37150,37150,0
20230905,193500,37529162650,37150,37150,37150,37150,0
20230905,193400,37529162650,37150,37150,37150,37150,0
20230905,193300,37529162650,37150,37150,37150,37150,0
20230905,193200,37529162650,37150,37150,37150,37150,0
20230905,193100,37529162650,37150,37150,37150,37150,0
20230905,193000,37529162650,37150,37150,37150,37150,0
20230905,192900,37529162650,37150,37150,37150,37150,0
20230905,192800,37529162650,37150,37150,37150,37150,0
20230905,192700,37529162650,37150,37150,37150,37150,0
20230905,192600,37529162650,37150,37150,37150,37150,0
20230905,192500,37529162650,37150,37150,37150,37150,0
20230905,192400,37529162650,37150,37150,37150,37150,0
20230905,192300,37529162650,37150,37150,37150,37150,0
20230905,192200,37529162650,37150,37150,37150,37150,0
20230905,192100,37529162650,37150,37150,37150,37150,0
20230905,192000,37529162650,37150,37150,37150,37150,0
20230905,191900,37529162650,37150,37150,37150,37150,0
20230905,191800,37529162650,37150,37150,37150,37150,0
20230905,191700,37529162650,37150,37150,37150,37150,0
20230905,191600,37529162650,37150,37150,37150,37150,0
20230905,191500,37529162650,37150,37150,37150,37150,0
20230905,191400,37529162650,37150,37150,37150,37150,0
20230905,191300,37529162650,37150,37150,37150,37150,0
20230905,191200,37529162650,37150,37150,37150,37150,0
20230905,191100,37529162650,37150,37150,37150,37150,9038
20230905,191000,37529162650,37150,37150,37150,37150,0
20230905,190900,37529162650,37150,37150,37150,37150,0
20230905,190800,37529162650,37150,37150,37150,37150,0
20230905,190700,37529162650,37150,37150,37150,37150,0
20230905,190600,37529162650,37150,37150,37150,37150,0
20230905,190500,37529162650,37150,37150,37150,37150,0
20230905,190400,37529162650,37150,37150,37150,37150,0
20230905,190300,37529162650,37150,37150,37150,37150,0
20230905,190200,37529162650,37150,37150,37150,37150,0
20230905,190100,37529162650,37150,37150,37150,37150,0
20230905,190000,37529162650,37150,37150,37150,37150,0
20230905,185900,37529162650,37150,37150,37150,37150,0
20230905,185800,37529162650,37150,37150,37150,37150,0
20230905,185700,37529162650,37150,37150,37150,37150,0
20230905,185600,37529162650,37150,37150,37150,37150,0
20230905,185500,37529162650,37150,37150,37150,37150,0
20230905,185400,37529162650,37150,37150,37150,37150,0
20230905,185300,37529162650,37150,37150,37150,37150,0
20230905,185200,37529162650,37150,37150,37150,37150,0
20230905,185100,37529162650,37150,37150,37150,37150,0
20230905,185000,37529162650,37150,37150,37150,37150,0
20230905,184900,37529162650,37150,37150,37150,37150,0
20230905,184800,37529162650,37150,37150,37150,37150,0
20230905,184700,37529162650,37150,37150,37150,37150,0
20230905,184600,37529162650,37150,37150,37150,37150,0
20230905,184500,37529162650,37150,37150,37150,37150,0
20230905,184400,37529162650,37150,37150,37150,37150,0
20230905,184300,37529162650,37150,37150,37150,37150,0
20230905,184200,37529162650,37150,37150,37150,37150,0
20230905,184100,37529162650,37150,37150,37150,37150,9038
20230905,184000,37529162650,37150,37150,37150,37150,0
20230905,183900,37529162650,37150,37150,37150,37150,0
20230905,183800,37529162650,37150,37150,37150,37150,0
20230905,183700,37529162650,37150,37150,37150,37150,0
20230905,183600,37529162650,37150,37150,37150,37150,0
20230905,183500,37529162650,37150,37150,37150,37150,0
20230905,183400,37529162650,37150,37150,37150,37150,0
20230905,183300,37529162650,37150,37150,37150,37150,0
20230905,183200,37529162650,37150,37150,37150,37150,0
20230905,183100,37529162650,37150,37150,37150,37150,0
20230905,183000,37529162650,37150,37150,37150,37150,0
20230905,182900,37529162650,37150,37150,37150,37150,0
20230905,182800,37529162650,37150,37150,37150,37150,0
20230905,182700,37529162650,37150,37150,37150,37150,0
20230905,182600,37529162650,37150,37150,37150,37150,0
20230905,182500,37529162650,37150,37150,37150,37150,0
20230905,182400,37529162650,37150,37150,37150,37150,0
20230905,182300,37529162650,37150,37150,37150,37150,0
20230905,182200,37529162650,37150,37150,37150,37150,0
20230905,182100,37529162650,37150,37150,37150,37150,0
20230905,182000,37529162650,37150,37150,37150,37150,0
20230905,181900,37529162650,37150,37150,37150,37150,0
20230905,181800,37529162650,37150,37150,37150,37150,0
20230905,181700,37529162650,37150,37150,37150,37150,0
20230905,181600,37529162650,37150,37150,37150,37150,0
20230905,181500,37529162650,37150,37150,37150,37150,0
20230905,181400,37529162650,37150,37150,37150,37150,0
20230905,181300,37529162650,37150,37150,37150,37150,0
20230905,181200,37529162650,37150,37150,37150,37150,0
20230905,181100,37529162650,37150,37150,37150,37150,9038
20230905,181000,37529162650,37150,37150,37150,37150,0
20230905,180900,37529162650,37150,37150,37150,37150,0
20230905,180800,37529162650,37150,37150,37150,37150,0
20230905,180700,37529162650,37150,37150,37150,37150,0
20230905,180600,37529162650,37150,37150,37150,37150,0
20230905,180500,37529162650,37150,37150,37150,37150,0
20230905,180400,37529162650,37150,37150,37150,37150,0
20230905,180300,37529162650,37150,37150,37150,37150,0
20230905,180200,37529162650,37150,37150,37150,37150,0
20230905,180100,37529162650,37150,37150,37150,37150,0
20230905,180000,37529162650,37150,37150,37150,37150,0
20230905,175900,37529162650,37150,37150,37150,37150,0
20230905,175800,37529162650,37150,37150,37150,37150,0
20230905,175700,37529162650,37150,37150,37150,37150,0
20230905,175600,37529162650,37150,37150,37150,37150,0
20230905,175500,37529162650,37150,37150,37150,37150,0
20230905,175400,37529162650,37150,37150,37150,37150,0
20230905,175300,37529162650,37150,37150,37150,37150,0
20230905,175200,37529162650,37150,37150,37150,37150,0
20230905,175100,37529162650,37150,37150,37150,37150,0
20230905,175000,37529162650,37150,37150,37150,37150,0
20230905,174900,37529162650,37150,37150,37150,37150,0
20230905,174800,37529162650,37150,37150,37150,37150,0
20230905,174700,37529162650,37150,37150,37150,37150,0
20230905,174600,37529162650,37150,37150,37150,37150,0
20230905,174500,37529162650,37150,37150,37150,37150,0
20230905,174400,37529162650,37150,37150,37150,37150,0
20230905,174300,37529162650,37150,37150,37150,37150,0
20230905,174200,37529162650,37150,37150,37150,37150,0
20230905,174100,37529162650,37150,37150,37150,37150,9038
20230905,174000,37529162650,37150,37150,37150,37150,0
20230905,173900,37529162650,37150,37150,37150,37150,0
20230905,173800,37529162650,37150,37150,37150,37150,0
20230905,173700,37529162650,37150,37150,37150,37150,0
20230905,173600,37529162650,37150,37150,37150,37150,0
20230905,173500,37529162650,37150,37150,37150,37150,0
20230905,173400,37529162650,37150,37150,37150,37150,0
20230905,173300,37529162650,37150,37150,37150,37150,0
20230905,173200,37529162650,37150,37150,37150,37150,0
20230905,173100,37529162650,37150,37150,37150,37150,0
20230905,173000,37529162650,37150,37150,37150,37150,0
20230905,172900,37529162650,37150,37150,37150,37150,0
20230905,172800,37529162650,37150,37150,37150,37150,0
20230905,172700,37529162650,37150,37150,37150,37150,0
20230905,172600,37529162650,37150,37150,37150,37150,0
20230905,172500,37529162650,37150,37150,37150,37150,0
20230905,172400,37529162650,37150,37150,37150,37150,0
20230905,172300,37529162650,37150,37150,37150,37150,0
20230905,172200,37529162650,37150,37150,37150,37150,0
20230905,172100,37529162650,37150,37150,37150,37150,0
20230905,172000,37529162650,37150,37150,37150,37150,0
20230905,171900,37529162650,37150,37150,37150,37150,0
20230905,171800,37529162650,37150,37150,37150,37150,0
20230905,171700,37529162650,37150,37150,37150,37150,0
20230905,171600,37529162650,37150,37150,37150,37150,0
20230905,171500,37529162650,37150,37150,37150,37150,0
20230905,171400,37529162650,37150,37150,37150,37150,0
20230905,171300,37529162650,37150,37150,37150,37150,0
20230905,171200,37529162650,37150,37150,37150,37150,0
20230905,171100,37529162650,37150,37150,37150,37150,9038
20230905,171000,37529162650,37150,37150,37150,37150,0
20230905,170900,37529162650,37150,37150,37150,37150,0
20230905,170800,37529162650,37150,37150,37150,37150,0
20230905,170700,37529162650,37150,37150,37150,37150,0
20230905,170600,37529162650,37150,37150,37150,37150,0
20230905,170500,37529162650,37150,37150,37150,37150,0
20230905,170400,37529162650,37150,37150,37150,37150,0
20230905,170300,37529162650,37150,37150,37150,37150,0
20230905,170200,37529162650,37150,37150,37150,37150,0
20230905,170100,37529162650,37150,37150,37150,37150,0
20230905,170000,37529162650,37150,37150,37150,37150,0
20230905,165900,37529162650,37150,37150,37150,37150,0
20230905,165800,37529162650,37150,37150,37150,37150,0
20230905,165700,37529162650,37150,37150,37150,37150,0
20230905,165600,37529162650,37150,37150,37150,37150,0
20230905,165500,37529162650,37150,37150,37150,37150,0
20230905,165400,37529162650,37150,37150,37150,37150,0
20230905,165300,37529162650,37150,37150,37150,37150,0
20230905,165200,37529162650,37150,37150,37150,37150,0
20230905,165100,37529162650,37150,37150,37150,37150,0
20230905,165000,37529162650,37150,37150,37150,37150,0
20230905,164900,37529162650,37150,37150,37150,37150,0
20230905,164800,37529162650,37150,37150,37150,37150,0
20230905,164700,37529162650,37150,37150,37150,37150,0
20230905,164600,37529162650,37150,37150,37150,37150,0
20230905,164500,37529162650,37150,37150,37150,37150,0
20230905,164400,37529162650,37150,37150,37150,37150,0
20230905,164300,37529162650,37150,37150,37150,37150,0
20230905,164200,37529162650,37150,37150,37150,37150,0
20230905,164100,37529162650,37150,37150,37150,37150,9038
20230905,164000,37529162650,37150,37150,37150,37150,0
20230905,163900,37529162650,37150,37150,37150,37150,0
20230905,163800,37529162650,37150,37150,37150,37150,0
20230905,163700,37529162650,37150,37150,37150,37150,0
20230905,163600,37529162650,37150,37150,37150,37150,0
20230905,163500,37529162650,37150,37150,37150,37150,0
20230905,163400,37529162650,37150,37150,37150,37150,0
20230905,163300,37529162650,37150,37150,37150,37150,0
20230905,163200,37529162650,37150,37150,37150,37150,0
20230905,163100,37529162650,37150,37150,37150,37150,0
20230905,163000,37529162650,37150,37150,37150,37150,0
20230905,162900,37529162650,37150,37150,37150,37150,0
20230905,162800,37529162650,37150,37150,37150,37150,0
20230905,162700,37529162650,37150,37150,37150,37150,0
20230905,162600,37529162650,37150,37150,37150,37150,0
20230905,162500,37529162650,37150,37150,37150,37150,0
20230905,162400,37529162650,37150,37150,37150,37150,0
20230905,162300,37529162650,37150,37150,37150,37150,0
20230905,162200,37529162650,37150,37150,37150,37150,0
20230905,162100,37529162650,37150,37150,37150,37150,0
20230905,162000,37529162650,37150,37150,37150,37150,0
20230905,161900,37529162650,37150,37150,37150,37150,0
20230905,161800,37529162650,37150,37150,37150,37150,0
20230905,161700,37529162650,37150,37150,37150,37150,0
20230905,161600,37529162650,37150,37150,37150,37150,0
20230905,161500,37529162650,37150,37150,37150,37150,0
20230905,161400,37529162650,37150,37150,37150,37150,0
20230905,161300,37529162650,37150,37150,37150,37150,0
20230905,161200,37529162650,37150,37150,37150,37150,0
20230905,161100,37529162650,37150,37150,37150,37150,9038
20230905,161000,37529162650,37150,37150,37150,37150,0
20230905,160900,37529162650,37150,37150,37150,37150,0
20230905,160800,37529162650,37150,37150,37150,37150,0
20230905,160700,37529162650,37150,37150,37150,37150,0
20230905,160600,37529162650,37150,37150,37150,37150,0
20230905,160500,37529162650,37150,37150,37150,37150,0
20230905,160400,37529162650,37150,37150,37150,37150,0
20230905,160300,37529162650,37150,37150,37150,37150,0
20230905,160200,37529162650,37150,37150,37150,37150,0
20230905,160100,37529162650,37150,37150,37150,37150,0
20230905,160000,37529162650,37150,37150,37150,37150,0
20230905,155900,37529162650,37150,37150,37150,37150,0
20230905,155800,37529162650,37150,37150,37150,37150,0
20230905,155700,37529162650,37150,37150,37150,37150,0
20230905,155600,37529162650,37150,37150,37150,37150,0
20230905,155500,37529162650,37150,37150,37150,37150,0
20230905,155400,37529162650,37150,37150,37150,37150,0
20230905,155300,37529162650,37150,37150,37150,37150,0
20230905,155200,37529162650,37150,37150,37150,37150,0
20230905,155100,37529162650,37150,37150,37150,37150,0
20230905,155000,37529162650,37150,37150,37150,37150,0
20230905,154900,37529162650,37150,37150,37150,37150,0
20230905,154800,37529162650,37150,37150,37150,37150,0
20230905,154700,37529162650,37150,37150,37150,37150,0
20230905,154600,37529162650,37150,37150,37150,37150,0
20230905,154500,37529162650,37150,37150,37150,37150,0
20230905,154400,37529162650,37150,37150,37150,37150,0
20230905,154300,37529162650,37150,37150,37150,37150,0
20230905,154200,37529162650,37150,37150,37150,37150,0
20230905,154100,37529162650,37150,37150,37150,37150,9038
20230905,154000,37529162650,37150,37150,37150,37150,0
20230905,153900,37529162650,37150,37150,37150,37150,0
20230905,153800,37529162650,37150,37150,37150,37150,0
20230905,153700,37529162650,37150,37150,37150,37150,0
20230905,153600,37529162650,37150,37150,37150,37150,0
20230905,153500,37529162650,37150,37150,37150,37150,0
20230905,153400,37529162650,37150,37150,37150,37150,0
20230905,153300,37529162650,37150,37150,37150,37150,0
20230905,153200,37529162650,37150,37150,37150,37150,0
20230905,153100,37529162650,37150,37150,37150,37150,0
20230905,153000,37529162650,37150,37150,37150,37150,9038
20230905,152900,37193400950,37150,37150,37150,37150,0
20230905,152800,37193400950,37150,37150,37150,37150,0
20230905,152700,37193400950,37150,37150,37150,37150,0
20230905,152600,37193400950,37150,37150,37150,37150,0
20230905,152500,37193400950,37150,37150,37150,37150,0
20230905,152400,37193400950,37150,37150,37150,37150,0
20230905,152300,37193400950,37150,37150,37150,37150,0
20230905,152200,37193400950,37150,37150,37150,37150,0
20230905,152100,37193400950,37150,37150,37150,37150,0
20230905,152000,37193400950,37150,37150,37150,37150,0
20230905,151900,37193400950,37150,37050,37200,37000,6725
20230905,151800,36943619800,37000,37100,37150,36950,2590
20230905,151700,36847761250,37100,37100,37150,37000,1677
20230905,151600,36785578350,37150,37150,37150,37050,2945
20230905,151500,36676278100,37150,37100,37150,37050,1816
20230905,151400,36608864150,37100,37150,37150,37050,1201
20230905,151300,36564282000,37150,37150,37150,37100,1318
20230905,151200,36515326800,37150,37100,37150,37050,1179
20230905,151100,36471583550,37050,37050,37100,37000,1114
20230905,151000,36430285200,37050,36950,37100,36900,743
20230905,150900,36402814100,36950,37150,37150,36950,3410
20230905,150800,36276473400,37150,37150,37200,37100,2024
20230905,150700,36201275800,37150,36950,37150,36950,6955
20230905,150600,35943481400,36950,37050,37050,36950,995
20230905,150500,35906657200,37000,36950,37050,36950,2548
20230905,150400,35812400350,36950,36950,37000,36900,2007
20230905,150300,35738218400,36950,37000,37000,36900,1354
20230905,150200,35688175750,37000,37000,37050,37000,1235
20230905,150100,35642468500,37050,37000,37050,36950,1239
20230905,150000,35596625650,36900,36850,37000,36850,571
20230905,145900,35575531800,36750,36950,36950,36750,1623
20230905,145800,35515746650,36950,37050,37050,36950,1843
20230905,145700,35447558450,37000,37050,37100,37000,1593
20230905,145600,35388565500,37100,37150,37200,37100,2086
20230905,145500,35311095900,37200,37150,37200,37150,1990
20230905,145400,35237112850,37150,37100,37150,37100,531
20230905,145300,35217400300,37100,37100,37150,37050,2524
20230905,145200,35123709750,37100,37050,37100,37050,362
20230905,145100,35110293600,37000,37000,37100,37000,2008
20230905,145000,35035841700,37000,36950,37050,36950,576
20230905,144900,35014533450,36950,36900,36950,36900,1602
20230905,144800,34955342100,36900,36800,36900,36800,1205
20230905,144700,34910956450,36800,36850,36850,36800,794
20230905,144600,34881723100,36850,37000,37050,36850,2321
20230905,144500,34796006350,37000,37050,37100,36950,2463
20230905,144400,34704833950,37050,37150,37200,37050,3069
20230905,144300,34590949200,37150,37050,37150,37050,988
20230905,144200,34554263650,37200,37100,37200,37050,3551
20230905,144100,34422419000,37100,37050,37100,37050,1071
20230905,144000,34382711000,37050,37150,37150,37000,803
20230905,143900,34352940100,37150,37150,37200,37050,2673
20230905,143800,34253701000,37150,37050,37200,37050,2191
20230905,143700,34172286550,37000,37000,37100,36950,2382
20230905,143600,34084138250,36950,37200,37200,36950,3434
20230905,143500,33956933800,37200,37000,37250,36950,10534
20230905,143400,33566320150,36950,36950,37000,36900,2884
20230905,143300,33459697750,36900,36900,36950,36900,1276
20230905,143200,33412580300,36900,36900,36950,36850,1065
20230905,143100,33373286800,36900,36900,36900,36850,1435
20230905,143000,33320336650,36900,36800,36950,36800,5749
20230905,142900,33108289600,36800,36750,36850,36600,3071
20230905,142800,32995379000,36750,36650,36750,36550,3281
20230905,142700,32875169950,36650,36700,36700,36600,898
20230905,142600,32842251300,36700,36650,36700,36650,1796
20230905,142500,32776346100,36650,36550,36650,36550,1729
20230905,142400,32713037250,36500,36500,36550,36450,766
20230905,142300,32685080400,36500,36300,36500,36300,437
20230905,142200,32669178700,36300,36350,36350,36300,338
20230905,142100,32656908050,36300,36350,36350,36200,425
20230905,142000,32641503350,36350,36300,36350,36200,1091
20230905,141900,32601969200,36350,36350,36350,36200,244
20230905,141800,32593128250,36200,36350,36350,36200,1379
20230905,141700,32543132250,36350,36400,36400,36350,693
20230905,141600,32517940300,36350,36450,36450,36350,523
20230905,141500,32498894550,36300,36300,36500,36250,641
20230905,141400,32475615000,36300,36200,36300,36150,1537
20230905,141300,32419951200,36200,36200,36300,36200,774
20230905,141200,32391912700,36100,36150,36200,36100,1064
20230905,141100,32353451000,36150,36200,36250,36150,1091
20230905,141000,32313996100,36150,36300,36300,36150,1042
20230905,140900,32276235400,36300,36350,36400,36300,1908
20230905,140800,32206945350,36400,36400,36400,36350,524
20230905,140700,32187876350,36400,36350,36400,36300,694
20230905,140600,32162646900,36350,36350,36400,36350,475
20230905,140500,32145371650,36300,36400,36400,36300,567
20230905,140400,32124758550,36400,36400,36400,36350,836
20230905,140300,32094338800,36350,36450,36450,36350,580
20230905,140200,32073218850,36450,36450,36450,36400,500
20230905,140100,32055006200,36500,36600,36600,36450,3204
20230905,140000,31938047800,36550,36650,36700,36550,832
20230905,135900,31907598850,36700,36750,36800,36550,3723
20230905,135800,31771007400,36750,36650,36750,36650,2385
20230905,135700,31683521700,36650,36600,36650,36550,1591
20230905,135600,31625266700,36600,36650,36650,36550,703
20230905,135500,31599537700,36650,36600,36650,36550,1135
20230905,135400,31557985050,36600,36600,36700,36600,2385
20230905,135300,31470547500,36650,36450,36650,36450,5084
20230905,135200,31284484300,36450,36300,36450,36300,783
20230905,135100,31255969900,36250,36150,36350,36150,2329
20230905,135000,31171670050,36100,36100,36150,36100,627
20230905,134900,31149034350,36100,36100,36100,36000,403
20230905,134800,31134520200,36150,36200,36200,36000,2128
20230905,134700,31057828050,36150,36150,36200,36150,639
20230905,134600,31034724850,36200,36350,36350,36200,2602
20230905,134500,30940336400,36350,36300,36400,36300,243
20230905,134400,30931510200,36300,36350,36450,36300,589
20230905,134300,30910092650,36350,36350,36400,36350,319
20230905,134200,30898492050,36350,36450,36450,36350,525
20230905,134100,30879393650,36450,36550,36600,36400,1324
20230905,134000,30831095450,36550,36550,36550,36500,2543
20230905,133900,30738243500,36500,36550,36600,36500,1701
20230905,133800,30676063900,36550,36500,36550,36450,936
20230905,133700,30641884200,36500,36400,36500,36300,1447
20230905,133600,30589274950,36400,36500,36500,36350,3160
20230905,133500,30474225350,36450,36450,36500,36450,532
20230905,133400,30454822900,36500,36500,36550,36450,3339
20230905,133300,30332941350,36500,36650,36650,36500,3507
20230905,133200,30204583250,36600,36550,36700,36500,5491
20230905,133100,30003635450,36500,36450,36500,36450,2126
20230905,133000,29926093250,36500,36450,36500,36450,1633
20230905,132900,29866522900,36450,36400,36500,36400,1256
20230905,132800,29820736250,36400,36450,36450,36250,2862
20230905,132700,29716729200,36500,36450,36550,36400,7853
20230905,132600,29430323800,36400,36200,36450,36200,5474
20230905,132500,29231334300,36150,36050,36250,36050,2995
20230905,132400,29122968800,36100,36050,36150,36000,1593
20230905,132300,29065480700,36050,36050,36100,36000,2591
20230905,132200,28972173400,36100,36000,36100,35950,718
20230905,132100,28946312550,35950,36000,36000,35950,328
20230905,132000,28934520300,36000,35900,36000,35900,1482
20230905,131900,28881296000,35850,35800,35850,35750,654
20230905,131800,28857872400,35750,35850,35850,35750,809
20230905,131700,28828894500,35850,35750,35850,35750,457
20230905,131600,28812539900,35700,35700,35750,35650,1353
20230905,131500,28764291600,35650,35700,35750,35650,312
20230905,131400,28753157000,35650,35700,35750,35650,1072
20230905,131300,28714900750,35700,35700,35750,35700,1332
20230905,131200,28667347100,35700,35750,35800,35700,644
20230905,131100,28644330350,35750,35750,35750,35700,2334
20230905,131000,28560953750,35750,35800,35800,35700,936
20230905,130900,28527517550,35750,35750,35800,35700,532
20230905,130800,28508511100,35750,35800,35850,35750,4285
20230905,130700,28355310150,35800,35800,35800,35750,575
20230905,130600,28334753200,35800,35750,35850,35700,1447
20230905,130500,28282988900,35750,35800,35800,35700,224
20230905,130400,28274989750,35800,35700,35800,35700,204
20230905,130300,28267701950,35700,35800,35800,35700,3382
20230905,130200,28146943100,35750,35700,35800,35700,1331
20230905,130100,28099405050,35700,35800,35800,35700,414
20230905,130000,28084612050,35800,35750,35800,35700,1086
20230905,125900,28045825950,35700,35800,35800,35700,1495
20230905,125800,27992439050,35800,35750,35850,35700,434
20230905,125700,27976929700,35750,35800,35850,35700,1642
20230905,125600,27918289450,35750,35700,35750,35700,1354
20230905,125500,27869923150,35700,35700,35750,35700,219
20230905,125400,27862103550,35700,35750,35800,35650,1704
20230905,125300,27801264950,35800,35800,35800,35800,992
20230905,125200,27765751350,35750,35800,35800,35700,1777
20230905,125100,27702262900,35750,35850,35850,35700,1342
20230905,125000,27654274000,35800,35800,35800,35750,1226
20230905,124900,27610420350,35800,35850,35900,35800,683
20230905,124800,27585955350,35800,35900,35900,35800,385
20230905,124700,27572157850,35950,35750,35950,35750,2266
20230905,124600,27490991050,35750,35850,35850,35750,946
20230905,124500,27457136550,35900,35900,35900,35750,381
20230905,124400,27443482650,35800,35900,35900,35800,1686
20230905,124300,27383115350,35900,35850,35900,35800,2124
20230905,124200,27307065300,35900,35950,36000,35850,775
20230905,124100,27279226950,35900,35900,35900,35800,810
20230905,124000,27250212500,35950,35800,35950,35800,958
20230905,123900,27215889450,35750,35750,35750,35650,1262
20230905,123800,27170826000,35700,35750,35800,35700,5553
20230905,123700,26972572450,35750,35750,35800,35750,864
20230905,123600,26941684300,35750,35750,36000,35650,7051
20230905,123500,26688929750,35700,35700,35750,35600,3438
20230905,123400,26566353300,35700,35750,35800,35650,2719
20230905,123300,26469303150,35750,35850,35850,35750,2247
20230905,123200,26388901500,35850,35900,35900,35850,1528
20230905,123100,26334113500,35900,35800,35900,35800,706
20230905,123000,26308802700,35850,35800,35850,35750,1479
20230905,122900,26255920700,35800,35900,35900,35750,544
20230905,122800,26236439450,35850,35900,35900,35700,1720
20230905,122700,26175002050,35900,35850,35900,35750,775
20230905,122600,26147267500,35850,35900,35900,35700,2076
20230905,122500,26072932800,35800,35750,35950,35700,2506
20230905,122400,25983265350,35700,35650,35700,35600,1422
20230905,122300,25932529100,35600,35700,35700,35600,3821
20230905,122200,25796270250,35700,35750,35800,35700,3674
20230905,122100,25665053800,35750,35750,35800,35750,2262
20230905,122000,25584186850,35750,35850,35850,35750,1575
20230905,121900,25527841500,35850,35850,36000,35750,2260
20230905,121800,25446888750,35800,35800,35850,35750,3110
20230905,121700,25335517500,35800,35750,35800,35700,1047
20230905,121600,25298089300,35750,35750,35800,35750,1499
20230905,121500,25244490750,35750,35900,35900,35750,5037
20230905,121400,25064143400,35950,35900,35950,35900,506
20230905,121300,25045967400,35900,35900,35950,35900,407
20230905,121200,25031354250,35900,35950,35950,35850,1736
20230905,121100,24969021550,35950,36000,36000,35950,306
20230905,121000,24958013550,36050,36000,36050,35950,4484
20230905,120900,24796723200,35950,36100,36100,35950,282
20230905,120800,24786569100,36050,36100,36100,36000,1026
20230905,120700,24749628750,36100,36000,36100,35950,795
20230905,120600,24721023050,35950,36000,36100,35950,2407
20230905,120500,24634473800,36000,36050,36050,36000,712
20230905,120400,24608840750,36050,36000,36100,35950,555
20230905,120300,24588860050,36000,36000,36000,35950,459
20230905,120200,24572345200,36000,36100,36100,36000,3756
20230905,120100,24437128150,36150,36200,36200,36000,4119
20230905,120000,24288540900,36300,36200,36300,36100,905
20230905,115900,24255808550,36200,36250,36300,36150,967
20230905,115800,24220780750,36300,36250,36300,36250,1262
20230905,115700,24174990100,36250,36200,36250,36200,227
20230905,115600,24166765800,36200,36100,36200,36100,767
20230905,115500,24139044250,36100,36050,36150,36050,883
20230905,115400,24107208400,36050,36050,36050,36000,264
20230905,115300,24097699000,36050,36050,36050,36000,1342
20230905,115200,24049370400,36050,36000,36050,36000,240
20230905,115100,24040728550,36000,36150,36150,36000,581
20230905,115000,24019778800,36200,36150,36200,36100,49
20230905,114900,24018007400,36150,36150,36200,36100,756
20230905,114800,23990689700,36150,36250,36300,36050,1192
20230905,114700,23947569250,36250,36250,36350,36200,1273
20230905,114600,23901387750,36250,36150,36250,36150,217
20230905,114500,23893535150,36150,36150,36200,36100,827
20230905,114400,23863619650,36150,35950,36150,35900,790
20230905,114300,23835146700,35950,35950,36050,35900,1324
20230905,114200,23787527650,36000,36050,36050,35900,454
20230905,114100,23771203900,36050,35800,36050,35800,1784
20230905,114000,23707148250,35800,35850,35900,35700,1870
20230905,113900,23640231050,35800,35750,35800,35650,1270
20230905,113800,23594886900,35800,35900,35900,35700,2063
20230905,113700,23521085050,35850,35850,35950,35850,1216
20230905,113600,23477476600,35900,36050,36100,35850,3999
20230905,113500,23333516200,36100,36100,36100,36050,663
20230905,113400,23309603200,36100,36200,36200,36100,1957
20230905,113300,23238896150,36200,36150,36200,36150,1022
20230905,113200,23201924300,36100,36100,36150,36050,682
20230905,113100,23177312400,36100,36050,36150,36050,746
20230905,113000,23150406900,36050,36250,36300,36050,1631
20230905,112900,23091412900,36300,36100,36350,36000,4359
20230905,112800,22933916350,36050,35850,36050,35800,1559
20230905,112700,22877901650,35950,35800,35950,35700,2398
20230905,112600,22792125250,35850,35900,35950,35800,1863
20230905,112500,22725325000,35900,35900,36000,35800,5673
20230905,112400,22521635950,35850,35750,35900,35700,7291
20230905,112300,22260486950,35800,35850,35850,35700,4680
20230905,112200,22093133050,35850,35550,35850,35500,7081
20230905,112100,21840114150,35500,35350,35550,35300,5453
20230905,112000,21647203150,35350,35700,35750,35350,11332
20230905,111900,21244763100,35750,35700,35750,35650,1993
20230905,111800,21173620500,35700,35650,35900,35600,3669
20230905,111700,21042701150,35650,35600,35650,35450,5299
20230905,111600,20854398550,35450,35450,35600,35150,14440
20230905,111500,20343260250,35450,35850,36150,35350,25857
20230905,111400,19420065950,35900,36100,36100,35800,14352
20230905,111300,18904922000,36050,36500,36500,35900,28592
20230905,111200,17871819400,36450,36400,36450,36400,1573
20230905,111100,17814496250,36450,36450,36500,36350,1017
20230905,111000,17777468200,36400,36350,36500,36350,798
20230905,110900,17748433450,36400,36350,36400,36350,1576
20230905,110800,17691117550,36350,36400,36400,36350,648
20230905,110700,17667532700,36450,36400,36450,36350,1103
20230905,110600,17627383700,36400,36350,36450,36300,1484
20230905,110500,17573425050,36450,36500,36550,36350,3447
20230905,110400,17447904200,36500,36650,36650,36400,10162
20230905,110300,17076773600,36650,36800,36850,36650,3529
20230905,110200,16947174550,36750,36950,37000,36750,2145
20230905,110100,16868101000,37000,37000,37000,36950,80
20230905,110000,16865142500,37000,37000,37000,36950,529
20230905,105900,16845583200,36950,36950,37000,36950,348
20230905,105800,16832721000,37000,36900,37000,36900,275
20230905,105700,16822563000,36900,37000,37100,36900,858
20230905,105600,16790835550,37050,37050,37050,37000,1038
20230905,105500,16752387400,37050,36750,37050,36750,1459
20230905,105400,16698434800,36800,36850,36900,36800,447
20230905,105300,16681974150,36850,36800,36950,36700,906
20230905,105200,16648551150,36800,36650,36800,36650,543
20230905,105100,16628602150,36650,36700,36800,36650,1581
20230905,105000,16570581100,36700,36700,36750,36600,954
20230905,104900,16535610750,36700,36800,36800,36700,875
20230905,104800,16503478050,36800,37000,37050,36700,1707
20230905,104700,16440549900,37050,37100,37100,37000,1263
20230905,104600,16393768450,37100,37100,37100,37050,721
20230905,104500,16367032800,37100,37100,37100,37000,436
20230905,104400,16350877400,37050,36850,37050,36800,1210
20230905,104300,16306128900,36850,36750,36950,36750,747
20230905,104200,16278644250,36750,36700,36800,36700,942
20230905,104100,16244025900,36750,36800,36800,36700,591
20230905,104000,16222320800,36700,36850,36950,36700,2064
20230905,103900,16146312000,36850,36600,36900,36550,2411
20230905,103800,16057958200,36600,36550,36600,36500,1486
20230905,103700,16003660950,36600,36650,36700,36500,5314
20230905,103600,15809261000,36650,36850,36850,36650,3863
20230905,103500,15667427300,36850,36850,36850,36750,727
20230905,103400,15640669950,36850,36850,36850,36700,1337
20230905,103300,15591512750,36850,36950,37000,36800,1436
20230905,103200,15538485700,36950,36900,37000,36900,1117
20230905,103100,15497251700,37000,36800,37000,36800,672
20230905,103000,15472473300,36900,36850,36900,36650,2208
20230905,102900,15391302650,36800,36700,36900,36700,3695
20230905,102800,15255634000,36700,36900,36900,36650,3379
20230905,102700,15131361650,36900,37050,37050,36900,4415
20230905,102600,14968251000,37050,37050,37100,37000,5781
20230905,102500,14754271200,37050,37100,37100,37000,2840
20230905,102400,14649005300,37100,37150,37150,37100,1300
20230905,102300,14600765500,37150,37200,37250,37100,1628
20230905,102200,14540288200,37200,37300,37350,37200,3341
20230905,102100,14415881650,37300,37300,37350,37300,557
20230905,102000,14395094400,37300,37450,37450,37300,690
20230905,101900,14369337050,37400,37350,37450,37350,179
20230905,101800,14362641800,37300,37600,37650,37300,1599
20230905,101700,14302597550,37600,37500,37750,37500,4178
20230905,101600,14145582200,37350,37350,37450,37300,1913
20230905,101500,14074074400,37300,37250,37400,37250,574
20230905,101400,14052628950,37350,37250,37350,37250,279
20230905,101300,14042216850,37250,37300,37300,37250,1225
20230905,101200,13996575750,37250,37300,37350,37250,859
20230905,101100,13964534200,37250,37250,37400,37250,814
20230905,101000,13934203200,37250,37300,37400,37250,1802
20230905,100900,13867054000,37300,37450,37450,37300,516
20230905,100800,13847754450,37450,37400,37450,37350,604
20230905,100700,13825165400,37250,37300,37350,37200,407
20230905,100600,13809997500,37300,37200,37400,37200,1355
20230905,100500,13759431200,37150,37200,37350,37150,610
20230905,100400,13736699900,37200,37200,37200,37050,1056
20230905,100300,13697506150,37100,37200,37300,37050,1881
20230905,100200,13627723150,37200,37300,37400,37150,353
20230905,100100,13614556250,37300,37050,37450,37000,1800
20230905,100000,13547680150,36950,37200,37200,36850,7940
20230905,095900,13253853250,37200,37400,37400,37200,6986
20230905,095800,12993421550,37450,37500,37500,37450,3022
20230905,095700,12880186800,37450,37450,37500,37450,2213
20230905,095600,12797243400,37500,37500,37550,37450,574
20230905,095500,12775708450,37500,37550,37550,37450,1368
20230905,095400,12724462150,37550,37550,37600,37450,2076
20230905,095300,12646496250,37500,37700,37700,37500,1185
20230905,095200,12601956000,37700,37650,37900,37600,3139
20230905,095100,12483428550,37650,37450,37650,37450,1210
20230905,095000,12438047450,37450,37500,37500,37400,3199
20230905,094900,12318192650,37450,37500,37500,37450,1846
20230905,094800,12249011800,37500,37450,37500,37250,9060
20230905,094700,11910566350,37450,37700,37700,37450,6067
20230905,094600,11682520300,37650,38050,38100,37650,8454
20230905,094500,11362183550,38000,38200,38200,38000,7523
20230905,094400,11075585000,38150,38150,38200,37900,8812
20230905,094300,10739934450,38150,38100,38250,37950,27334
20230905,094200,9697576050,37900,37700,38050,37600,14185
20230905,094100,9160302600,37700,37700,37750,37650,2794
20230905,094000,9054912000,37700,37700,37800,37650,11055
20230905,093900,8638078550,37700,37650,37700,37600,2788
20230905,093800,8533085750,37650,37500,37650,37500,5667
20230905,093700,8320252000,37550,37550,37600,37450,1949
20230905,093600,8247128600,37550,37100,37550,37100,8862
20230905,093500,7915594600,37200,37350,37350,37050,3522
20230905,093400,7784488600,37350,37550,37550,37250,2456
20230905,093300,7692632600,37400,37550,37700,37350,13842
20230905,093200,7173019900,37550,37350,37600,37350,6431
20230905,093100,6932004950,37350,37050,37350,37050,3801
20230905,093000,6790759200,37100,36950,37100,36950,1443
20230905,092900,6737289250,36950,37050,37100,36700,5011
20230905,092800,6551917950,37050,37350,37400,37000,8358
20230905,092700,6240752600,37350,37000,37400,36950,5462
20230905,092600,6037733450,36950,36650,37000,36650,4297
20230905,092500,5879371150,36650,36550,36750,36550,1197
20230905,092400,5835565100,36550,36300,36550,36250,4651
20230905,092300,5666180300,36300,36150,36300,36100,4895
20230905,092200,5489117150,36200,36250,36300,36150,2318
20230905,092100,5405174450,36250,36400,36400,36200,2260
20230905,092000,5323041150,36400,36250,36500,36100,3150
20230905,091900,5208812650,36250,36100,36300,36100,2182
20230905,091800,5129982450,36150,36100,36150,36050,2719
20230905,091700,5031872950,36150,36150,36200,36050,3532
20230905,091600,4904344800,36150,36100,36150,36100,4080
20230905,091500,4757012800,36150,36350,36350,36100,4920
20230905,091400,4578731950,36350,36450,36500,36350,1879
20230905,091300,4510308700,36450,36500,36650,36400,2466
20230905,091200,4420280200,36500,36500,36700,36350,3103
20230905,091100,4307002550,36600,36400,36700,36250,4621
20230905,091000,4138579200,36100,35750,36450,35700,14384
20230905,090900,3620835100,35750,35800,36000,35700,12795
20230905,090800,3162617550,35850,36550,36600,35800,18234
20230905,090700,2502878400,36450,36450,36600,36350,6794
20230905,090600,2255281900,36450,36700,36700,36350,9354
20230905,090500,1913540650,36650,37100,37200,36550,10762
20230905,090400,1517667850,37100,37500,37500,36900,9639
20230905,090300,1159710100,37450,37450,37650,37350,3428
20230905,090200,1031209800,37450,37350,37500,37200,3530
20230905,090100,899440750,37200,37450,37500,37050,11997
20230905,090000,452595350,37450,37500,37800,37400,12025