KissMeData/087010/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193900,55681953000,41200,41200,41200,41200,19738
20230912,193800,55681953000,41200,41200,41200,41200,0
20230912,193700,55681953000,41200,41200,41200,41200,0
20230912,193600,55681953000,41200,41200,41200,41200,0
20230912,193500,55681953000,41200,41200,41200,41200,0
20230912,193400,55681953000,41200,41200,41200,41200,0
20230912,193300,55681953000,41200,41200,41200,41200,0
20230912,193200,55681953000,41200,41200,41200,41200,0
20230912,193100,55681953000,41200,41200,41200,41200,0
20230912,193000,55681953000,41200,41200,41200,41200,0
20230912,192900,55681953000,41200,41200,41200,41200,0
20230912,192800,55681953000,41200,41200,41200,41200,0
20230912,192700,55681953000,41200,41200,41200,41200,0
20230912,192600,55681953000,41200,41200,41200,41200,0
20230912,192500,55681953000,41200,41200,41200,41200,0
20230912,192400,55681953000,41200,41200,41200,41200,0
20230912,192300,55681953000,41200,41200,41200,41200,0
20230912,192200,55681953000,41200,41200,41200,41200,0
20230912,192100,55681953000,41200,41200,41200,41200,0
20230912,192000,55681953000,41200,41200,41200,41200,0
20230912,191900,55681953000,41200,41200,41200,41200,0
20230912,191800,55681953000,41200,41200,41200,41200,0
20230912,191700,55681953000,41200,41200,41200,41200,0
20230912,191600,55681953000,41200,41200,41200,41200,0
20230912,191500,55681953000,41200,41200,41200,41200,0
20230912,191400,55681953000,41200,41200,41200,41200,0
20230912,191300,55681953000,41200,41200,41200,41200,0
20230912,191200,55681953000,41200,41200,41200,41200,0
20230912,191100,55681953000,41200,41200,41200,41200,0
20230912,191000,55681953000,41200,41200,41200,41200,0
20230912,190900,55681953000,41200,41200,41200,41200,19738
20230912,190800,55681953000,41200,41200,41200,41200,0
20230912,190700,55681953000,41200,41200,41200,41200,0
20230912,190600,55681953000,41200,41200,41200,41200,0
20230912,190500,55681953000,41200,41200,41200,41200,0
20230912,190400,55681953000,41200,41200,41200,41200,0
20230912,190300,55681953000,41200,41200,41200,41200,0
20230912,190200,55681953000,41200,41200,41200,41200,0
20230912,190100,55681953000,41200,41200,41200,41200,0
20230912,190000,55681953000,41200,41200,41200,41200,0
20230912,185900,55681953000,41200,41200,41200,41200,0
20230912,185800,55681953000,41200,41200,41200,41200,0
20230912,185700,55681953000,41200,41200,41200,41200,0
20230912,185600,55681953000,41200,41200,41200,41200,0
20230912,185500,55681953000,41200,41200,41200,41200,0
20230912,185400,55681953000,41200,41200,41200,41200,0
20230912,185300,55681953000,41200,41200,41200,41200,0
20230912,185200,55681953000,41200,41200,41200,41200,0
20230912,185100,55681953000,41200,41200,41200,41200,0
20230912,185000,55681953000,41200,41200,41200,41200,0
20230912,184900,55681953000,41200,41200,41200,41200,0
20230912,184800,55681953000,41200,41200,41200,41200,0
20230912,184700,55681953000,41200,41200,41200,41200,0
20230912,184600,55681953000,41200,41200,41200,41200,0
20230912,184500,55681953000,41200,41200,41200,41200,0
20230912,184400,55681953000,41200,41200,41200,41200,0
20230912,184300,55681953000,41200,41200,41200,41200,0
20230912,184200,55681953000,41200,41200,41200,41200,0
20230912,184100,55681953000,41200,41200,41200,41200,0
20230912,184000,55681953000,41200,41200,41200,41200,0
20230912,183900,55681953000,41200,41200,41200,41200,19738
20230912,183800,55681953000,41200,41200,41200,41200,0
20230912,183700,55681953000,41200,41200,41200,41200,0
20230912,183600,55681953000,41200,41200,41200,41200,0
20230912,183500,55681953000,41200,41200,41200,41200,0
20230912,183400,55681953000,41200,41200,41200,41200,0
20230912,183300,55681953000,41200,41200,41200,41200,0
20230912,183200,55681953000,41200,41200,41200,41200,0
20230912,183100,55681953000,41200,41200,41200,41200,0
20230912,183000,55681953000,41200,41200,41200,41200,0
20230912,182900,55681953000,41200,41200,41200,41200,0
20230912,182800,55681953000,41200,41200,41200,41200,0
20230912,182700,55681953000,41200,41200,41200,41200,0
20230912,182600,55681953000,41200,41200,41200,41200,0
20230912,182500,55681953000,41200,41200,41200,41200,0
20230912,182400,55681953000,41200,41200,41200,41200,0
20230912,182300,55681953000,41200,41200,41200,41200,0
20230912,182200,55681953000,41200,41200,41200,41200,0
20230912,182100,55681953000,41200,41200,41200,41200,0
20230912,182000,55681953000,41200,41200,41200,41200,0
20230912,181900,55681953000,41200,41200,41200,41200,0
20230912,181800,55681953000,41200,41200,41200,41200,0
20230912,181700,55681953000,41200,41200,41200,41200,0
20230912,181600,55681953000,41200,41200,41200,41200,0
20230912,181500,55681953000,41200,41200,41200,41200,0
20230912,181400,55681953000,41200,41200,41200,41200,0
20230912,181300,55681953000,41200,41200,41200,41200,0
20230912,181200,55681953000,41200,41200,41200,41200,0
20230912,181100,55681953000,41200,41200,41200,41200,0
20230912,181000,55681953000,41200,41200,41200,41200,0
20230912,180900,55681953000,41200,41200,41200,41200,19738
20230912,180800,55681953000,41200,41200,41200,41200,0
20230912,180700,55681953000,41200,41200,41200,41200,0
20230912,180600,55681953000,41200,41200,41200,41200,0
20230912,180500,55681953000,41200,41200,41200,41200,0
20230912,180400,55681953000,41200,41200,41200,41200,0
20230912,180300,55681953000,41200,41200,41200,41200,0
20230912,180200,55681953000,41200,41200,41200,41200,0
20230912,180100,55681953000,41200,41200,41200,41200,0
20230912,180000,55681953000,41200,41200,41200,41200,0
20230912,175900,55681953000,41200,41200,41200,41200,0
20230912,175800,55681953000,41200,41200,41200,41200,0
20230912,175700,55681953000,41200,41200,41200,41200,0
20230912,175600,55681953000,41200,41200,41200,41200,0
20230912,175500,55681953000,41200,41200,41200,41200,0
20230912,175400,55681953000,41200,41200,41200,41200,0
20230912,175300,55681953000,41200,41200,41200,41200,0
20230912,175200,55681953000,41200,41200,41200,41200,0
20230912,175100,55681953000,41200,41200,41200,41200,0
20230912,175000,55681953000,41200,41200,41200,41200,0
20230912,174900,55681953000,41200,41200,41200,41200,0
20230912,174800,55681953000,41200,41200,41200,41200,0
20230912,174700,55681953000,41200,41200,41200,41200,0
20230912,174600,55681953000,41200,41200,41200,41200,0
20230912,174500,55681953000,41200,41200,41200,41200,0
20230912,174400,55681953000,41200,41200,41200,41200,0
20230912,174300,55681953000,41200,41200,41200,41200,0
20230912,174200,55681953000,41200,41200,41200,41200,0
20230912,174100,55681953000,41200,41200,41200,41200,0
20230912,174000,55681953000,41200,41200,41200,41200,0
20230912,173900,55681953000,41200,41200,41200,41200,19738
20230912,173800,55681953000,41200,41200,41200,41200,0
20230912,173700,55681953000,41200,41200,41200,41200,0
20230912,173600,55681953000,41200,41200,41200,41200,0
20230912,173500,55681953000,41200,41200,41200,41200,0
20230912,173400,55681953000,41200,41200,41200,41200,0
20230912,173300,55681953000,41200,41200,41200,41200,0
20230912,173200,55681953000,41200,41200,41200,41200,0
20230912,173100,55681953000,41200,41200,41200,41200,0
20230912,173000,55681953000,41200,41200,41200,41200,0
20230912,172900,55681953000,41200,41200,41200,41200,0
20230912,172800,55681953000,41200,41200,41200,41200,0
20230912,172700,55681953000,41200,41200,41200,41200,0
20230912,172600,55681953000,41200,41200,41200,41200,0
20230912,172500,55681953000,41200,41200,41200,41200,0
20230912,172400,55681953000,41200,41200,41200,41200,0
20230912,172300,55681953000,41200,41200,41200,41200,0
20230912,172200,55681953000,41200,41200,41200,41200,0
20230912,172100,55681953000,41200,41200,41200,41200,0
20230912,172000,55681953000,41200,41200,41200,41200,0
20230912,171900,55681953000,41200,41200,41200,41200,0
20230912,171800,55681953000,41200,41200,41200,41200,0
20230912,171700,55681953000,41200,41200,41200,41200,0
20230912,171600,55681953000,41200,41200,41200,41200,0
20230912,171500,55681953000,41200,41200,41200,41200,0
20230912,171400,55681953000,41200,41200,41200,41200,0
20230912,171300,55681953000,41200,41200,41200,41200,0
20230912,171200,55681953000,41200,41200,41200,41200,0
20230912,171100,55681953000,41200,41200,41200,41200,0
20230912,171000,55681953000,41200,41200,41200,41200,0
20230912,170900,55681953000,41200,41200,41200,41200,19738
20230912,170800,55681953000,41200,41200,41200,41200,0
20230912,170700,55681953000,41200,41200,41200,41200,0
20230912,170600,55681953000,41200,41200,41200,41200,0
20230912,170500,55681953000,41200,41200,41200,41200,0
20230912,170400,55681953000,41200,41200,41200,41200,0
20230912,170300,55681953000,41200,41200,41200,41200,0
20230912,170200,55681953000,41200,41200,41200,41200,0
20230912,170100,55681953000,41200,41200,41200,41200,0
20230912,170000,55681953000,41200,41200,41200,41200,0
20230912,165900,55681953000,41200,41200,41200,41200,0
20230912,165800,55681953000,41200,41200,41200,41200,0
20230912,165700,55681953000,41200,41200,41200,41200,0
20230912,165600,55681953000,41200,41200,41200,41200,0
20230912,165500,55681953000,41200,41200,41200,41200,0
20230912,165400,55681953000,41200,41200,41200,41200,0
20230912,165300,55681953000,41200,41200,41200,41200,0
20230912,165200,55681953000,41200,41200,41200,41200,0
20230912,165100,55681953000,41200,41200,41200,41200,0
20230912,165000,55681953000,41200,41200,41200,41200,0
20230912,164900,55681953000,41200,41200,41200,41200,0
20230912,164800,55681953000,41200,41200,41200,41200,0
20230912,164700,55681953000,41200,41200,41200,41200,0
20230912,164600,55681953000,41200,41200,41200,41200,0
20230912,164500,55681953000,41200,41200,41200,41200,0
20230912,164400,55681953000,41200,41200,41200,41200,0
20230912,164300,55681953000,41200,41200,41200,41200,0
20230912,164200,55681953000,41200,41200,41200,41200,0
20230912,164100,55681953000,41200,41200,41200,41200,0
20230912,164000,55681953000,41200,41200,41200,41200,0
20230912,163900,55681953000,41200,41200,41200,41200,19738
20230912,163800,55681953000,41200,41200,41200,41200,0
20230912,163700,55681953000,41200,41200,41200,41200,0
20230912,163600,55681953000,41200,41200,41200,41200,0
20230912,163500,55681953000,41200,41200,41200,41200,0
20230912,163400,55681953000,41200,41200,41200,41200,0
20230912,163300,55681953000,41200,41200,41200,41200,0
20230912,163200,55681953000,41200,41200,41200,41200,0
20230912,163100,55681953000,41200,41200,41200,41200,0
20230912,163000,55681953000,41200,41200,41200,41200,0
20230912,162900,55681953000,41200,41200,41200,41200,0
20230912,162800,55681953000,41200,41200,41200,41200,0
20230912,162700,55681953000,41200,41200,41200,41200,0
20230912,162600,55681953000,41200,41200,41200,41200,0
20230912,162500,55681953000,41200,41200,41200,41200,0
20230912,162400,55681953000,41200,41200,41200,41200,0
20230912,162300,55681953000,41200,41200,41200,41200,0
20230912,162200,55681953000,41200,41200,41200,41200,0
20230912,162100,55681953000,41200,41200,41200,41200,0
20230912,162000,55681953000,41200,41200,41200,41200,0
20230912,161900,55681953000,41200,41200,41200,41200,0
20230912,161800,55681953000,41200,41200,41200,41200,0
20230912,161700,55681953000,41200,41200,41200,41200,0
20230912,161600,55681953000,41200,41200,41200,41200,0
20230912,161500,55681953000,41200,41200,41200,41200,0
20230912,161400,55681953000,41200,41200,41200,41200,0
20230912,161300,55681953000,41200,41200,41200,41200,0
20230912,161200,55681953000,41200,41200,41200,41200,0
20230912,161100,55681953000,41200,41200,41200,41200,0
20230912,161000,55681953000,41200,41200,41200,41200,0
20230912,160900,55681953000,41200,41200,41200,41200,19738
20230912,160800,55681953000,41200,41200,41200,41200,0
20230912,160700,55681953000,41200,41200,41200,41200,0
20230912,160600,55681953000,41200,41200,41200,41200,0
20230912,160500,55681953000,41200,41200,41200,41200,0
20230912,160400,55681953000,41200,41200,41200,41200,0
20230912,160300,55681953000,41200,41200,41200,41200,0
20230912,160200,55681953000,41200,41200,41200,41200,0
20230912,160100,55681953000,41200,41200,41200,41200,0
20230912,160000,55681953000,41200,41200,41200,41200,0
20230912,155900,55681953000,41200,41200,41200,41200,0
20230912,155800,55681953000,41200,41200,41200,41200,0
20230912,155700,55681953000,41200,41200,41200,41200,0
20230912,155600,55681953000,41200,41200,41200,41200,0
20230912,155500,55681953000,41200,41200,41200,41200,0
20230912,155400,55681953000,41200,41200,41200,41200,0
20230912,155300,55681953000,41200,41200,41200,41200,0
20230912,155200,55681953000,41200,41200,41200,41200,0
20230912,155100,55681953000,41200,41200,41200,41200,0
20230912,155000,55681953000,41200,41200,41200,41200,0
20230912,154900,55681953000,41200,41200,41200,41200,0
20230912,154800,55681953000,41200,41200,41200,41200,0
20230912,154700,55681953000,41200,41200,41200,41200,0
20230912,154600,55681953000,41200,41200,41200,41200,0
20230912,154500,55681953000,41200,41200,41200,41200,0
20230912,154400,55681953000,41200,41200,41200,41200,0
20230912,154300,55681953000,41200,41200,41200,41200,0
20230912,154200,55681953000,41200,41200,41200,41200,0
20230912,154100,55681953000,41200,41200,41200,41200,0
20230912,154000,55681953000,41200,41200,41200,41200,0
20230912,153900,55681953000,41200,41200,41200,41200,19738
20230912,153800,55681953000,41200,41200,41200,41200,0
20230912,153700,55681953000,41200,41200,41200,41200,0
20230912,153600,55681953000,41200,41200,41200,41200,0
20230912,153500,55681953000,41200,41200,41200,41200,0
20230912,153400,55681953000,41200,41200,41200,41200,0
20230912,153300,55681953000,41200,41200,41200,41200,0
20230912,153200,55681953000,41200,41200,41200,41200,0
20230912,153100,55681953000,41200,41200,41200,41200,0
20230912,153000,55681953000,41200,41200,41200,41200,19738
20230912,152900,54868747400,41200,41200,41200,41200,0
20230912,152800,54868747400,41200,41200,41200,41200,0
20230912,152700,54868747400,41200,41200,41200,41200,0
20230912,152600,54868747400,41200,41200,41200,41200,0
20230912,152500,54868747400,41200,41200,41200,41200,0
20230912,152400,54868747400,41200,41200,41200,41200,0
20230912,152300,54868747400,41200,41200,41200,41200,0
20230912,152200,54868747400,41200,41200,41200,41200,0
20230912,152100,54868747400,41200,41200,41200,41200,0
20230912,152000,54868747400,41200,41200,41200,41200,0
20230912,151900,54868747400,41200,41100,41200,41050,868
20230912,151800,54833055850,41100,41400,41400,41100,4385
20230912,151700,54652412000,41400,41250,41450,41050,2862
20230912,151600,54534195900,41300,41250,41550,41250,8915
20230912,151500,54165239800,41250,40700,41300,40650,5835
20230912,151400,53925270200,40700,40400,40700,40400,4793
20230912,151300,53730893650,40400,40500,40550,40350,2521
20230912,151200,53628995100,40550,40400,40550,40400,3763
20230912,151100,53476730700,40400,40500,40500,40350,1746
20230912,151000,53406134400,40550,40500,40550,40350,2771
20230912,150900,53294175800,40350,40500,40650,40350,5564
20230912,150800,53068778900,40450,40450,40550,40300,6071
20230912,150700,52823339550,40500,40450,40600,40300,4946
20230912,150600,52623391600,40450,40450,40600,40400,2599
20230912,150500,52518118100,40450,40500,40700,40350,4380
20230912,150400,52340936950,40500,40750,40800,40400,7841
20230912,150300,52022954950,40750,40850,40850,40650,3454
20230912,150200,51882285250,40850,40750,40850,40700,1492
20230912,150100,51821448900,40700,40750,40800,40700,2558
20230912,150000,51717254400,40750,40850,40900,40750,3968
20230912,145900,51555247450,40850,40950,40950,40850,2391
20230912,145800,51457477550,40950,41000,41100,40900,2427
20230912,145700,51358033950,41000,41100,41150,40950,2329
20230912,145600,51262475650,41100,40950,41100,40950,1017
20230912,145500,51220747900,40950,40950,41050,40850,1386
20230912,145400,51164029250,40900,41150,41200,40900,3529
20230912,145300,51019241450,41200,41250,41250,41100,2927
20230912,145200,50898803900,41200,41200,41300,41100,1998
20230912,145100,50816546850,41200,41200,41300,41150,1999
20230912,145000,50734208150,41150,41100,41200,41100,1155
20230912,144900,50686685900,41100,40950,41300,40900,2408
20230912,144800,50587907550,40950,40950,41050,40900,1897
20230912,144700,50510215850,41000,40950,41050,40950,1460
20230912,144600,50450390300,40950,41100,41200,40950,3313
20230912,144500,50314399950,41050,40950,41200,40950,1185
20230912,144400,50265746700,41000,40900,41200,40900,1469
20230912,144300,50205510900,40950,40950,41000,40800,1751
20230912,144200,50133918900,40950,41100,41350,40950,8418
20230912,144100,49787689750,41150,40850,41150,40850,3535
20230912,144000,49642899150,40850,40750,40900,40750,2532
20230912,143900,49539563900,40800,40700,40850,40650,1583
20230912,143800,49475049850,40700,40600,40700,40600,1783
20230912,143700,49402611050,40600,40600,40650,40600,2057
20230912,143600,49319071750,40600,40600,40650,40550,2166
20230912,143500,49231180300,40600,40500,40850,40500,2260
20230912,143400,49139419200,40550,40900,40950,40500,3592
20230912,143300,48993434950,40900,40250,40950,40250,6125
20230912,143200,48744792500,40250,40050,40300,40000,7040
20230912,143100,48462163150,40000,40100,40150,40000,6454
20230912,143000,48203760100,40150,40150,40250,40100,8091
20230912,142900,47878835350,40150,40200,40250,40150,4699
20230912,142800,47690007250,40200,40300,40350,40150,5649
20230912,142700,47462795400,40300,40150,40350,40100,4789
20230912,142600,47270447500,40150,40100,40200,40050,7622
20230912,142500,46964661750,40150,40150,40450,40100,9251
20230912,142400,46592455700,40150,40550,40550,40100,23714
20230912,142300,45635936900,40550,40750,40800,40550,5113
20230912,142200,45427954350,40750,40900,40950,40750,5017
20230912,142100,45223027650,40900,41000,41000,40900,1752
20230912,142000,45151303750,41000,41000,41050,40950,2253
20230912,141900,45058955600,41000,41100,41100,41000,3838
20230912,141800,44901516100,41100,41100,41200,41050,2799
20230912,141700,44786419500,41100,41200,41250,41100,2560
20230912,141600,44681104300,41250,41350,41350,41200,2599
20230912,141500,44573808400,41350,41400,41450,41300,1922
20230912,141400,44494300800,41350,41300,41400,41300,2963
20230912,141300,44371727850,41300,41250,41350,41200,2957
20230912,141200,44249688100,41300,41100,41300,41050,4812
20230912,141100,44051550700,41100,41100,41300,40950,5357
20230912,141000,43830932200,41150,40950,41150,40800,4084
20230912,140900,43663836100,40950,40800,41250,40800,5367
20230912,140800,43443536650,41050,40750,41050,40550,8414
20230912,140700,43100289300,40800,41000,41000,40550,17251
20230912,140600,42397086550,41000,41100,41150,40900,21934
20230912,140500,41497912750,41100,41250,41250,41050,4059
20230912,140400,41330929650,41250,41300,41300,41200,1741
20230912,140300,41259162200,41250,41300,41400,41200,3282
20230912,140200,41123725100,41250,41250,41450,41100,10494
20230912,140100,40691418550,41250,41450,41500,41250,12650
20230912,140000,40168470050,41450,41550,41600,41450,11435
20230912,135900,39694007550,41550,41600,41650,41500,9159
20230912,135800,39313232450,41650,41900,41950,41600,8056
20230912,135700,38976917900,41900,42000,42050,41900,7133
20230912,135600,38677583950,42050,42100,42100,42000,4576
20230912,135500,38485220750,42050,42100,42150,42050,2499
20230912,135400,38380038650,42100,42150,42350,42100,4853
20230912,135300,38175344650,42150,42150,42200,42150,2930
20230912,135200,38051828200,42150,42200,42250,42150,1725
20230912,135100,37979029750,42200,42250,42250,42200,1755
20230912,135000,37904955550,42250,42300,42300,42250,1154
20230912,134900,37856197200,42300,42350,42350,42250,401
20230912,134800,37839241850,42350,42300,42400,42250,946
20230912,134700,37799159850,42250,42250,42250,42200,946
20230912,134600,37759218200,42250,42200,42300,42200,534
20230912,134500,37736649850,42200,42150,42400,42150,426
20230912,134400,37718641300,42150,42300,42300,42150,2030
20230912,134300,37632961950,42250,42300,42400,42250,606
20230912,134200,37607308100,42350,42300,42400,42300,800
20230912,134100,37573446800,42300,42250,42350,42250,206
20230912,134000,37564738250,42250,42300,42350,42250,464
20230912,133900,37545112550,42250,42250,42300,42200,278
20230912,133800,37533373400,42200,42250,42300,42200,1000
20230912,133700,37491147250,42300,42300,42400,42250,517
20230912,133600,37469293150,42300,42450,42500,42300,354
20230912,133500,37454278650,42300,42200,42500,42150,1524
20230912,133400,37389865650,42150,42150,42200,42150,820
20230912,133300,37355299600,42150,42150,42200,42150,992
20230912,133200,37313484850,42150,42200,42250,42150,1048
20230912,133100,37269278700,42200,42200,42200,42150,342
20230912,133000,37254850650,42200,42200,42250,42150,313
20230912,132900,37241638400,42150,42200,42250,42150,630
20230912,132800,37215065000,42150,42100,42150,42100,370
20230912,132700,37199478250,42150,42150,42200,42100,604
20230912,132600,37174029700,42150,42150,42200,42150,1474
20230912,132500,37111893050,42150,42150,42200,42150,960
20230912,132400,37071402600,42150,42200,42250,42150,1144
20230912,132300,37023104900,42200,42250,42250,42150,3324
20230912,132200,36882917600,42200,42300,42300,42200,277
20230912,132100,36871213250,42250,42200,42350,42200,774
20230912,132000,36838487200,42200,42250,42300,42200,683
20230912,131900,36809631000,42300,42250,42300,42250,291
20230912,131800,36797326200,42250,42250,42300,42200,1210
20230912,131700,36746218100,42300,42250,42300,42200,403
20230912,131600,36729190400,42250,42300,42350,42250,1515
20230912,131500,36665094950,42300,42350,42400,42300,2568
20230912,131400,36556446750,42350,42450,42450,42300,1094
20230912,131300,36510105100,42450,42450,42600,42400,592
20230912,131200,36484956800,42500,42500,42550,42400,1028
20230912,131100,36441315650,42500,42500,42500,42400,577
20230912,131000,36416814050,42500,42400,42500,42400,902
20230912,130900,36378548900,42400,42450,42500,42400,498
20230912,130800,36357411650,42500,42550,42550,42500,854
20230912,130700,36321096350,42550,42600,42600,42500,488
20230912,130600,36300331250,42600,42500,42600,42500,633
20230912,130500,36273409500,42500,42550,42600,42500,1151
20230912,130400,36224446650,42500,42600,42600,42500,936
20230912,130300,36184644150,42600,42700,42700,42600,735
20230912,130200,36153314050,42650,42750,42750,42600,936
20230912,130100,36113388300,42800,42850,42850,42700,2796
20230912,130000,35993742850,42850,42800,42900,42800,1173
20230912,125900,35943490300,42850,42650,42850,42650,1467
20230912,125800,35880753450,42650,42650,42700,42650,356
20230912,125700,35865568400,42650,42700,42700,42600,932
20230912,125600,35825804500,42650,42650,42700,42650,1170
20230912,125500,35775887050,42700,42500,42700,42500,1230
20230912,125400,35723498400,42550,42400,42550,42400,1064
20230912,125300,35678304200,42400,42350,42450,42350,104
20230912,125200,35673895350,42350,42300,42500,42300,1037
20230912,125100,35629966500,42250,42150,42300,42150,241
20230912,125000,35619792550,42200,42150,42200,42150,1123
20230912,124900,35572453750,42150,42200,42250,42150,1080
20230912,124800,35526899950,42250,42250,42250,42200,1831
20230912,124700,35449606900,42300,42200,42300,42200,474
20230912,124600,35429589450,42200,42200,42250,42150,1024
20230912,124500,35386421200,42200,42100,42200,42100,664
20230912,124400,35358438500,42100,42200,42200,42100,510
20230912,124300,35336942300,42200,42150,42250,42100,958
20230912,124200,35296568600,42150,42150,42250,42150,864
20230912,124100,35260148200,42150,42150,42350,42100,1285
20230912,124000,35205888600,42100,42100,42150,42050,1131
20230912,123900,35158277900,42300,42250,42450,42050,9040
20230912,123800,34777159900,42250,42250,42300,42200,581
20230912,123700,34752630250,42250,42250,42250,42200,189
20230912,123600,34744649700,42250,42300,42300,42200,356
20230912,123500,34729615200,42200,42200,42300,42200,311
20230912,123400,34716482300,42200,42250,42250,42200,282
20230912,123300,34704579750,42250,42200,42250,42200,356
20230912,123200,34689548400,42250,42250,42300,42200,628
20230912,123100,34663036900,42200,42300,42300,42200,324
20230912,123000,34649353900,42250,42200,42550,42200,2570
20230912,122900,34540634750,42200,42300,42300,42150,913
20230912,122800,34502119350,42350,42250,42350,42200,457
20230912,122700,34482801400,42300,42300,42400,42300,712
20230912,122600,34452673450,42300,42400,42450,42300,613
20230912,122500,34426719050,42400,42300,42400,42300,231
20230912,122400,34416934350,42300,42400,42450,42300,793
20230912,122300,34383346400,42400,42250,42400,42250,669
20230912,122200,34355037350,42350,42200,42350,42150,313
20230912,122100,34341838650,42150,42150,42200,42150,410
20230912,122000,34324555600,42150,42150,42200,42100,331
20230912,121900,34310600150,42100,42150,42150,42100,482
20230912,121800,34290298800,42150,42200,42350,42150,1502
20230912,121700,34226964000,42200,42250,42250,42200,912
20230912,121600,34188470250,42250,42300,42300,42200,493
20230912,121500,34167642950,42300,42400,42450,42300,602
20230912,121400,34142156450,42400,42400,42450,42400,219
20230912,121300,34132870100,42450,42450,42500,42400,315
20230912,121200,34119496350,42450,42500,42550,42450,715
20230912,121100,34089117000,42500,42350,42500,42350,536
20230912,121000,34066385250,42350,42300,42400,42300,573
20230912,120900,34042116050,42350,42200,42350,42150,3282
20230912,120800,33903559000,42200,42350,42400,42200,2370
20230912,120700,33803342850,42350,42350,42400,42350,365
20230912,120600,33787882950,42350,42450,42450,42350,646
20230912,120500,33760489700,42450,42350,42450,42350,306
20230912,120400,33747520950,42400,42450,42500,42350,2514
20230912,120300,33640902200,42450,42550,42600,42450,859
20230912,120200,33604380250,42650,42650,42650,42550,739
20230912,120100,33572904750,42650,42750,42750,42650,673
20230912,120000,33544178900,42750,42700,42750,42700,779
20230912,115900,33510901000,42750,42700,42800,42700,563
20230912,115800,33486847500,42750,42600,42750,42600,934
20230912,115700,33446978750,42650,42650,42750,42600,856
20230912,115600,33410455200,42650,42650,42700,42650,1058
20230912,115500,33365330500,42650,42700,42750,42650,959
20230912,115400,33324390600,42700,42650,42700,42650,626
20230912,115300,33297666200,42650,42600,42650,42600,288
20230912,115200,33285391050,42600,42650,42700,42600,1129
20230912,115100,33237255050,42700,42650,42700,42550,490
20230912,115000,33216366650,42650,42500,42650,42500,1585
20230912,114900,33148969100,42550,42500,42550,42450,1765
20230912,114800,33073932700,42500,42450,42550,42300,1883
20230912,114700,32994109450,42450,42900,42900,42450,5618
20230912,114600,32754304350,42950,43000,43000,42900,1870
20230912,114500,32673955450,43000,43100,43100,43000,374
20230912,114400,32657853850,43000,43050,43150,43000,1232
20230912,114300,32604781300,43000,43050,43050,42950,1392
20230912,114200,32544956350,43050,43000,43100,43000,929
20230912,114100,32505000700,43050,43000,43050,43000,987
20230912,114000,32462543050,43000,43100,43200,43000,2481
20230912,113900,32355684650,43150,43150,43200,43150,810
20230912,113800,32320717400,43150,43200,43200,43100,1020
20230912,113700,32276682800,43250,43200,43250,43150,1376
20230912,113600,32217207100,43200,43350,43350,43000,3661
20230912,113500,32059031100,43350,43400,43450,43300,3502
20230912,113400,31907198200,43400,43400,43500,43300,11315
20230912,113300,31415898050,43400,43250,43400,43250,2713
20230912,113200,31298347850,43250,43150,43300,43050,3271
20230912,113100,31157058800,43150,42950,43200,42900,3497
20230912,113000,31006489550,42850,42900,42950,42850,1041
20230912,112900,30961840650,42950,43000,43000,42900,725
20230912,112800,30930699300,42950,43000,43100,42950,2335
20230912,112700,30830278550,43100,43100,43150,43000,3863
20230912,112600,30663813350,43150,43150,43200,43100,1908
20230912,112500,30581491400,43150,43050,43200,42900,4792
20230912,112400,30375039400,43050,42950,43050,42750,5598
20230912,112300,30134442700,42950,42900,43100,42900,13131
20230912,112200,29569210100,42900,42700,42950,42700,4889
20230912,112100,29359765900,42700,42550,42700,42400,1399
20230912,112000,29300133100,42550,42300,42550,42300,1775
20230912,111900,29224806900,42300,42350,42350,42300,662
20230912,111800,29196801350,42400,42400,42400,42350,1514
20230912,111700,29132658750,42350,42500,42500,42350,2628
20230912,111600,29021204050,42500,42550,42600,42500,1759
20230912,111500,28946424600,42600,42700,42700,42500,2309
20230912,111400,28847999350,42700,42600,42700,42400,4638
20230912,111300,28650836850,42650,42200,42650,42150,4967
20230912,111200,28439993900,42250,42250,42300,42100,1204
20230912,111100,28389162200,42250,42300,42300,42100,851
20230912,111000,28353271400,42300,42100,42300,42050,1531
20230912,110900,28288659900,42050,42150,42150,42000,1024
20230912,110800,28245604250,42100,42150,42150,42000,1002
20230912,110700,28203421850,42150,42050,42150,42000,1381
20230912,110600,28145343000,42100,42550,42550,41850,2411
20230912,110500,28043645800,42600,41800,43000,41700,24510
20230912,110400,26996438950,41800,41850,41900,41800,1494
20230912,110300,26933920450,41800,41850,41900,41700,2328
20230912,110200,26836582700,41800,41700,41850,41650,1223
20230912,110100,26785559300,41700,41700,41700,41650,1181
20230912,110000,26736349950,41700,41650,41700,41600,1587
20230912,105900,26670296050,41600,41650,41700,41600,2038
20230912,105800,26585457550,41700,41650,41700,41650,1754
20230912,105700,26512398800,41650,41650,41700,41600,2307
20230912,105600,26416311500,41650,41750,41750,41650,4320
20230912,105500,26236289400,41750,41750,41800,41750,1943
20230912,105400,26155164500,41750,41850,41900,41750,1418
20230912,105300,26095889750,41850,41800,41900,41800,532
20230912,105200,26073638550,41800,41850,41950,41800,1214
20230912,105100,26022867350,41850,41900,41950,41850,808
20230912,105000,25989041250,41850,41900,42050,41800,2367
20230912,104900,25889968800,41900,41900,41900,41850,1810
20230912,104800,25814214150,41900,41950,41950,41850,889
20230912,104700,25776981650,41900,42000,42000,41900,300
20230912,104600,25764398350,42000,42050,42050,41950,2141
20230912,104500,25674518600,42100,42050,42100,42000,1190
20230912,104400,25624480200,42000,42100,42150,42000,648
20230912,104300,25597228250,42100,42050,42150,42050,699
20230912,104200,25567797700,42100,42000,42100,42000,668
20230912,104100,25539707450,42000,41950,42150,41950,654
20230912,104000,25512204200,41950,42000,42150,41950,689
20230912,103900,25483255350,42000,41950,42000,41850,346
20230912,103800,25468736150,41950,41850,42000,41800,924
20230912,103700,25430016650,41800,41800,41850,41750,789
20230912,103600,25397035400,41800,41850,41900,41750,824
20230912,103500,25362584350,41800,41850,41900,41750,7542
20230912,103400,25047417400,41800,41850,42000,41800,838
20230912,103300,25012304500,42000,42100,42100,41800,7512
20230912,103200,24697506750,42050,42300,42300,42050,1632
20230912,103100,24628700850,42300,42250,42350,42200,674
20230912,103000,24600223250,42250,42300,42300,42250,871
20230912,102900,24563393700,42300,42200,42300,42200,452
20230912,102800,24544297400,42200,42250,42350,42200,1039
20230912,102700,24500361400,42250,42250,42300,42150,1646
20230912,102600,24430869050,42250,42250,42300,42200,766
20230912,102500,24398476750,42250,42200,42250,42200,1296
20230912,102400,24343755400,42250,42200,42300,42150,2525
20230912,102300,24237053250,42200,42200,42250,42000,1677
20230912,102200,24166255600,42100,41900,42150,41850,2941
20230912,102100,24042635350,41900,41900,41900,41850,210
20230912,102000,24033843450,41900,41900,41900,41850,283
20230912,101900,24021994400,41900,41850,41900,41850,1474
20230912,101800,23960306150,41850,41850,41900,41800,1775
20230912,101700,23886025900,41800,41950,41950,41800,1520
20230912,101600,23822432700,41900,41900,41950,41850,2642
20230912,101500,23711805700,41900,41950,41950,41850,754
20230912,101400,23680222650,41950,41950,41950,41850,1130
20230912,101300,23632864900,41900,41950,41950,41850,1515
20230912,101200,23569412600,41900,41900,41950,41850,1092
20230912,101100,23523665250,41900,41950,41950,41850,1286
20230912,101000,23469793400,41950,42100,42100,41900,3326
20230912,100900,23330225050,42100,42150,42150,42000,874
20230912,100800,23293504800,42000,42050,42200,42000,1765
20230912,100700,23219134400,42150,42050,42150,42000,1075
20230912,100600,23173938400,42100,42050,42150,41900,3299
20230912,100500,23035311550,42000,42200,42300,42000,2849
20230912,100400,22915136250,42200,42100,42250,42000,2018
20230912,100300,22830079200,42100,41900,42100,41900,3867
20230912,100200,22667720000,41900,41700,41950,41700,2183
20230912,100100,22576382600,41700,41650,41750,41600,1172
20230912,100000,22527479600,41650,41750,41750,41650,1920
20230912,095900,22447467150,41700,41700,41750,41650,922
20230912,095800,22409011100,41700,41500,41850,41500,7567
20230912,095700,22094428300,41500,41500,41550,41500,4417
20230912,095600,21911095550,41500,41550,41550,41500,2391
20230912,095500,21811811550,41550,41600,41650,41500,8430
20230912,095400,21461384250,41650,41700,41800,41600,4742
20230912,095300,21263742950,41700,41700,41750,41700,1685
20230912,095200,21193443500,41750,41750,41750,41700,1188
20230912,095100,21143878350,41750,41800,41800,41700,1934
20230912,095000,21063100700,41800,41900,41950,41800,3543
20230912,094900,20914906250,41900,41950,42000,41800,2989
20230912,094800,20789717800,41900,41950,42000,41900,1328
20230912,094700,20733998300,41950,41850,41950,41850,1007
20230912,094600,20691799850,41900,41900,41950,41850,1207
20230912,094500,20641223400,41900,41850,41900,41750,1843
20230912,094400,20564209250,41900,41850,41900,41800,2231
20230912,094300,20470882050,41900,41900,41950,41750,2002
20230912,094200,20387069750,41950,42200,42400,41900,9764
20230912,094100,19976021700,42150,41850,42300,41850,2721
20230912,094000,19861627050,41900,41700,41900,41600,3259
20230912,093900,19725572800,41750,41550,41750,41500,3505
20230912,093800,19579798800,41550,41650,41750,41550,6016
20230912,093700,19329546350,41600,41600,41650,41550,5783
20230912,093600,19089115350,41600,41700,41700,41550,4111
20230912,093500,18918027350,41700,41700,41750,41650,3364
20230912,093400,18777755850,41700,41500,41800,41450,11505
20230912,093300,18299541700,41550,42150,42150,41500,49039
20230912,093200,16244345750,42200,42250,42250,42150,1821
20230912,093100,16167524100,42250,42200,42300,42050,7683
20230912,093000,15843872550,42150,42300,42350,42150,2639
20230912,092900,15732472250,42300,42350,42400,42100,7887
20230912,092800,15399667900,42350,42250,42400,42200,2351
20230912,092700,15300232250,42250,42150,42300,42100,6996
20230912,092600,15005486100,42150,42200,42250,42150,4130
20230912,092500,14831259650,42200,42300,42300,42100,8293
20230912,092400,14481432950,42300,42500,42500,42250,7443
20230912,092300,14165950400,42500,42700,42700,42500,4427
20230912,092200,13977328850,42700,42850,42850,42700,2676
20230912,092100,13862815950,42850,43000,43050,42850,4131
20230912,092000,13685511150,42950,43150,43150,42950,2712
20230912,091900,13568927400,43100,43150,43250,43000,3942
20230912,091800,13398825150,43150,43250,43400,43150,9160
20230912,091700,13002380450,43250,42750,43250,42550,8770
20230912,091600,12625292850,42450,42550,42800,42250,12555
20230912,091500,12091926200,42550,42650,42700,42500,11097
20230912,091400,11619424450,42700,42650,42750,42650,3017
20230912,091300,11490659650,42700,42800,42900,42600,6807
20230912,091200,11199832850,42750,42800,42850,42500,9550
20230912,091100,10792269850,42850,42900,43050,42700,7114
20230912,091000,10487159850,42950,42900,43050,42850,5366
20230912,090900,10256789450,43000,42700,43000,42650,5506
20230912,090800,10021381250,42650,42900,43050,42650,15296
20230912,090700,9365312600,42900,42100,43000,42050,29130
20230912,090600,8130715050,42150,42600,42650,42100,19072
20230912,090500,7322860800,42650,42700,42800,42550,7754
20230912,090400,6992154050,42800,42850,42950,42250,28678
20230912,090300,5771659300,42850,43300,43350,42700,22343
20230912,090200,4811995500,43400,43650,43950,43300,21068
20230912,090100,3893160250,43600,44250,44300,43600,28632
20230912,090000,2630708650,44300,44350,44600,44150,59307