KissMeData/087010/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194100,30821067750,37000,37000,37000,37000,5637
20230918,194000,30821067750,37000,37000,37000,37000,0
20230918,193900,30821067750,37000,37000,37000,37000,0
20230918,193800,30821067750,37000,37000,37000,37000,0
20230918,193700,30821067750,37000,37000,37000,37000,0
20230918,193600,30821067750,37000,37000,37000,37000,0
20230918,193500,30821067750,37000,37000,37000,37000,0
20230918,193400,30821067750,37000,37000,37000,37000,0
20230918,193300,30821067750,37000,37000,37000,37000,0
20230918,193200,30821067750,37000,37000,37000,37000,0
20230918,193100,30821067750,37000,37000,37000,37000,0
20230918,193000,30821067750,37000,37000,37000,37000,0
20230918,192900,30821067750,37000,37000,37000,37000,0
20230918,192800,30821067750,37000,37000,37000,37000,0
20230918,192700,30821067750,37000,37000,37000,37000,0
20230918,192600,30821067750,37000,37000,37000,37000,0
20230918,192500,30821067750,37000,37000,37000,37000,0
20230918,192400,30821067750,37000,37000,37000,37000,0
20230918,192300,30821067750,37000,37000,37000,37000,0
20230918,192200,30821067750,37000,37000,37000,37000,0
20230918,192100,30821067750,37000,37000,37000,37000,0
20230918,192000,30821067750,37000,37000,37000,37000,0
20230918,191900,30821067750,37000,37000,37000,37000,0
20230918,191800,30821067750,37000,37000,37000,37000,0
20230918,191700,30821067750,37000,37000,37000,37000,0
20230918,191600,30821067750,37000,37000,37000,37000,0
20230918,191500,30821067750,37000,37000,37000,37000,0
20230918,191400,30821067750,37000,37000,37000,37000,0
20230918,191300,30821067750,37000,37000,37000,37000,0
20230918,191200,30821067750,37000,37000,37000,37000,0
20230918,191100,30821067750,37000,37000,37000,37000,5637
20230918,191000,30821067750,37000,37000,37000,37000,0
20230918,190900,30821067750,37000,37000,37000,37000,0
20230918,190800,30821067750,37000,37000,37000,37000,0
20230918,190700,30821067750,37000,37000,37000,37000,0
20230918,190600,30821067750,37000,37000,37000,37000,0
20230918,190500,30821067750,37000,37000,37000,37000,0
20230918,190400,30821067750,37000,37000,37000,37000,0
20230918,190300,30821067750,37000,37000,37000,37000,0
20230918,190200,30821067750,37000,37000,37000,37000,0
20230918,190100,30821067750,37000,37000,37000,37000,0
20230918,190000,30821067750,37000,37000,37000,37000,0
20230918,185900,30821067750,37000,37000,37000,37000,0
20230918,185800,30821067750,37000,37000,37000,37000,0
20230918,185700,30821067750,37000,37000,37000,37000,0
20230918,185600,30821067750,37000,37000,37000,37000,0
20230918,185500,30821067750,37000,37000,37000,37000,0
20230918,185400,30821067750,37000,37000,37000,37000,0
20230918,185300,30821067750,37000,37000,37000,37000,0
20230918,185200,30821067750,37000,37000,37000,37000,0
20230918,185100,30821067750,37000,37000,37000,37000,0
20230918,185000,30821067750,37000,37000,37000,37000,0
20230918,184900,30821067750,37000,37000,37000,37000,0
20230918,184800,30821067750,37000,37000,37000,37000,0
20230918,184700,30821067750,37000,37000,37000,37000,0
20230918,184600,30821067750,37000,37000,37000,37000,0
20230918,184500,30821067750,37000,37000,37000,37000,0
20230918,184400,30821067750,37000,37000,37000,37000,0
20230918,184300,30821067750,37000,37000,37000,37000,0
20230918,184200,30821067750,37000,37000,37000,37000,0
20230918,184100,30821067750,37000,37000,37000,37000,5637
20230918,184000,30821067750,37000,37000,37000,37000,0
20230918,183900,30821067750,37000,37000,37000,37000,0
20230918,183800,30821067750,37000,37000,37000,37000,0
20230918,183700,30821067750,37000,37000,37000,37000,0
20230918,183600,30821067750,37000,37000,37000,37000,0
20230918,183500,30821067750,37000,37000,37000,37000,0
20230918,183400,30821067750,37000,37000,37000,37000,0
20230918,183300,30821067750,37000,37000,37000,37000,0
20230918,183200,30821067750,37000,37000,37000,37000,0
20230918,183100,30821067750,37000,37000,37000,37000,0
20230918,183000,30821067750,37000,37000,37000,37000,0
20230918,182900,30821067750,37000,37000,37000,37000,0
20230918,182800,30821067750,37000,37000,37000,37000,0
20230918,182700,30821067750,37000,37000,37000,37000,0
20230918,182600,30821067750,37000,37000,37000,37000,0
20230918,182500,30821067750,37000,37000,37000,37000,0
20230918,182400,30821067750,37000,37000,37000,37000,0
20230918,182300,30821067750,37000,37000,37000,37000,0
20230918,182200,30821067750,37000,37000,37000,37000,0
20230918,182100,30821067750,37000,37000,37000,37000,0
20230918,182000,30821067750,37000,37000,37000,37000,0
20230918,181900,30821067750,37000,37000,37000,37000,0
20230918,181800,30821067750,37000,37000,37000,37000,0
20230918,181700,30821067750,37000,37000,37000,37000,0
20230918,181600,30821067750,37000,37000,37000,37000,0
20230918,181500,30821067750,37000,37000,37000,37000,0
20230918,181400,30821067750,37000,37000,37000,37000,0
20230918,181300,30821067750,37000,37000,37000,37000,0
20230918,181200,30821067750,37000,37000,37000,37000,0
20230918,181100,30821067750,37000,37000,37000,37000,5637
20230918,181000,30821067750,37000,37000,37000,37000,0
20230918,180900,30821067750,37000,37000,37000,37000,0
20230918,180800,30821067750,37000,37000,37000,37000,0
20230918,180700,30821067750,37000,37000,37000,37000,0
20230918,180600,30821067750,37000,37000,37000,37000,0
20230918,180500,30821067750,37000,37000,37000,37000,0
20230918,180400,30821067750,37000,37000,37000,37000,0
20230918,180300,30821067750,37000,37000,37000,37000,0
20230918,180200,30821067750,37000,37000,37000,37000,0
20230918,180100,30821067750,37000,37000,37000,37000,0
20230918,180000,30821067750,37000,37000,37000,37000,0
20230918,175900,30821067750,37000,37000,37000,37000,0
20230918,175800,30821067750,37000,37000,37000,37000,0
20230918,175700,30821067750,37000,37000,37000,37000,0
20230918,175600,30821067750,37000,37000,37000,37000,0
20230918,175500,30821067750,37000,37000,37000,37000,0
20230918,175400,30821067750,37000,37000,37000,37000,0
20230918,175300,30821067750,37000,37000,37000,37000,0
20230918,175200,30821067750,37000,37000,37000,37000,0
20230918,175100,30821067750,37000,37000,37000,37000,0
20230918,175000,30821067750,37000,37000,37000,37000,0
20230918,174900,30821067750,37000,37000,37000,37000,0
20230918,174800,30821067750,37000,37000,37000,37000,0
20230918,174700,30821067750,37000,37000,37000,37000,0
20230918,174600,30821067750,37000,37000,37000,37000,0
20230918,174500,30821067750,37000,37000,37000,37000,0
20230918,174400,30821067750,37000,37000,37000,37000,0
20230918,174300,30821067750,37000,37000,37000,37000,0
20230918,174200,30821067750,37000,37000,37000,37000,0
20230918,174100,30821067750,37000,37000,37000,37000,5637
20230918,174000,30821067750,37000,37000,37000,37000,0
20230918,173900,30821067750,37000,37000,37000,37000,0
20230918,173800,30821067750,37000,37000,37000,37000,0
20230918,173700,30821067750,37000,37000,37000,37000,0
20230918,173600,30821067750,37000,37000,37000,37000,0
20230918,173500,30821067750,37000,37000,37000,37000,0
20230918,173400,30821067750,37000,37000,37000,37000,0
20230918,173300,30821067750,37000,37000,37000,37000,0
20230918,173200,30821067750,37000,37000,37000,37000,0
20230918,173100,30821067750,37000,37000,37000,37000,0
20230918,173000,30821067750,37000,37000,37000,37000,0
20230918,172900,30821067750,37000,37000,37000,37000,0
20230918,172800,30821067750,37000,37000,37000,37000,0
20230918,172700,30821067750,37000,37000,37000,37000,0
20230918,172600,30821067750,37000,37000,37000,37000,0
20230918,172500,30821067750,37000,37000,37000,37000,0
20230918,172400,30821067750,37000,37000,37000,37000,0
20230918,172300,30821067750,37000,37000,37000,37000,0
20230918,172200,30821067750,37000,37000,37000,37000,0
20230918,172100,30821067750,37000,37000,37000,37000,0
20230918,172000,30821067750,37000,37000,37000,37000,0
20230918,171900,30821067750,37000,37000,37000,37000,0
20230918,171800,30821067750,37000,37000,37000,37000,0
20230918,171700,30821067750,37000,37000,37000,37000,0
20230918,171600,30821067750,37000,37000,37000,37000,0
20230918,171500,30821067750,37000,37000,37000,37000,0
20230918,171400,30821067750,37000,37000,37000,37000,0
20230918,171300,30821067750,37000,37000,37000,37000,0
20230918,171200,30821067750,37000,37000,37000,37000,0
20230918,171100,30821067750,37000,37000,37000,37000,5637
20230918,171000,30821067750,37000,37000,37000,37000,0
20230918,170900,30821067750,37000,37000,37000,37000,0
20230918,170800,30821067750,37000,37000,37000,37000,0
20230918,170700,30821067750,37000,37000,37000,37000,0
20230918,170600,30821067750,37000,37000,37000,37000,0
20230918,170500,30821067750,37000,37000,37000,37000,0
20230918,170400,30821067750,37000,37000,37000,37000,0
20230918,170300,30821067750,37000,37000,37000,37000,0
20230918,170200,30821067750,37000,37000,37000,37000,0
20230918,170100,30821067750,37000,37000,37000,37000,0
20230918,170000,30821067750,37000,37000,37000,37000,0
20230918,165900,30821067750,37000,37000,37000,37000,0
20230918,165800,30821067750,37000,37000,37000,37000,0
20230918,165700,30821067750,37000,37000,37000,37000,0
20230918,165600,30821067750,37000,37000,37000,37000,0
20230918,165500,30821067750,37000,37000,37000,37000,0
20230918,165400,30821067750,37000,37000,37000,37000,0
20230918,165300,30821067750,37000,37000,37000,37000,0
20230918,165200,30821067750,37000,37000,37000,37000,0
20230918,165100,30821067750,37000,37000,37000,37000,0
20230918,165000,30821067750,37000,37000,37000,37000,0
20230918,164900,30821067750,37000,37000,37000,37000,0
20230918,164800,30821067750,37000,37000,37000,37000,0
20230918,164700,30821067750,37000,37000,37000,37000,0
20230918,164600,30821067750,37000,37000,37000,37000,0
20230918,164500,30821067750,37000,37000,37000,37000,0
20230918,164400,30821067750,37000,37000,37000,37000,0
20230918,164300,30821067750,37000,37000,37000,37000,0
20230918,164200,30821067750,37000,37000,37000,37000,0
20230918,164100,30821067750,37000,37000,37000,37000,5637
20230918,164000,30821067750,37000,37000,37000,37000,0
20230918,163900,30821067750,37000,37000,37000,37000,0
20230918,163800,30821067750,37000,37000,37000,37000,0
20230918,163700,30821067750,37000,37000,37000,37000,0
20230918,163600,30821067750,37000,37000,37000,37000,0
20230918,163500,30821067750,37000,37000,37000,37000,0
20230918,163400,30821067750,37000,37000,37000,37000,0
20230918,163300,30821067750,37000,37000,37000,37000,0
20230918,163200,30821067750,37000,37000,37000,37000,0
20230918,163100,30821067750,37000,37000,37000,37000,0
20230918,163000,30821067750,37000,37000,37000,37000,0
20230918,162900,30821067750,37000,37000,37000,37000,0
20230918,162800,30821067750,37000,37000,37000,37000,0
20230918,162700,30821067750,37000,37000,37000,37000,0
20230918,162600,30821067750,37000,37000,37000,37000,0
20230918,162500,30821067750,37000,37000,37000,37000,0
20230918,162400,30821067750,37000,37000,37000,37000,0
20230918,162300,30821067750,37000,37000,37000,37000,0
20230918,162200,30821067750,37000,37000,37000,37000,0
20230918,162100,30821067750,37000,37000,37000,37000,0
20230918,162000,30821067750,37000,37000,37000,37000,0
20230918,161900,30821067750,37000,37000,37000,37000,0
20230918,161800,30821067750,37000,37000,37000,37000,0
20230918,161700,30821067750,37000,37000,37000,37000,0
20230918,161600,30821067750,37000,37000,37000,37000,0
20230918,161500,30821067750,37000,37000,37000,37000,0
20230918,161400,30821067750,37000,37000,37000,37000,0
20230918,161300,30821067750,37000,37000,37000,37000,0
20230918,161200,30821067750,37000,37000,37000,37000,0
20230918,161100,30821067750,37000,37000,37000,37000,5637
20230918,161000,30821067750,37000,37000,37000,37000,0
20230918,160900,30821067750,37000,37000,37000,37000,0
20230918,160800,30821067750,37000,37000,37000,37000,0
20230918,160700,30821067750,37000,37000,37000,37000,0
20230918,160600,30821067750,37000,37000,37000,37000,0
20230918,160500,30821067750,37000,37000,37000,37000,0
20230918,160400,30821067750,37000,37000,37000,37000,0
20230918,160300,30821067750,37000,37000,37000,37000,0
20230918,160200,30821067750,37000,37000,37000,37000,0
20230918,160100,30821067750,37000,37000,37000,37000,0
20230918,160000,30821067750,37000,37000,37000,37000,0
20230918,155900,30821067750,37000,37000,37000,37000,0
20230918,155800,30821067750,37000,37000,37000,37000,0
20230918,155700,30821067750,37000,37000,37000,37000,0
20230918,155600,30821067750,37000,37000,37000,37000,0
20230918,155500,30821067750,37000,37000,37000,37000,0
20230918,155400,30821067750,37000,37000,37000,37000,0
20230918,155300,30821067750,37000,37000,37000,37000,0
20230918,155200,30821067750,37000,37000,37000,37000,0
20230918,155100,30821067750,37000,37000,37000,37000,0
20230918,155000,30821067750,37000,37000,37000,37000,0
20230918,154900,30821067750,37000,37000,37000,37000,0
20230918,154800,30821067750,37000,37000,37000,37000,0
20230918,154700,30821067750,37000,37000,37000,37000,0
20230918,154600,30821067750,37000,37000,37000,37000,0
20230918,154500,30821067750,37000,37000,37000,37000,0
20230918,154400,30821067750,37000,37000,37000,37000,0
20230918,154300,30821067750,37000,37000,37000,37000,0
20230918,154200,30821067750,37000,37000,37000,37000,0
20230918,154100,30821067750,37000,37000,37000,37000,5637
20230918,154000,30821067750,37000,37000,37000,37000,0
20230918,153900,30821067750,37000,37000,37000,37000,0
20230918,153800,30821067750,37000,37000,37000,37000,0
20230918,153700,30821067750,37000,37000,37000,37000,0
20230918,153600,30821067750,37000,37000,37000,37000,0
20230918,153500,30821067750,37000,37000,37000,37000,0
20230918,153400,30821067750,37000,37000,37000,37000,0
20230918,153300,30821067750,37000,37000,37000,37000,0
20230918,153200,30821067750,37000,37000,37000,37000,0
20230918,153100,30821067750,37000,37000,37000,37000,0
20230918,153000,30821067750,37000,37000,37000,37000,5637
20230918,152900,30612498750,37050,37050,37050,37050,0
20230918,152800,30612498750,37050,37050,37050,37050,0
20230918,152700,30612498750,37050,37050,37050,37050,0
20230918,152600,30612498750,37050,37050,37050,37050,0
20230918,152500,30612498750,37050,37050,37050,37050,0
20230918,152400,30612498750,37050,37050,37050,37050,0
20230918,152300,30612498750,37050,37050,37050,37050,0
20230918,152200,30612498750,37050,37050,37050,37050,0
20230918,152100,30612498750,37050,37050,37050,37050,0
20230918,152000,30612498750,37050,37050,37050,37050,0
20230918,151900,30612498750,37050,36950,37100,36900,3587
20230918,151800,30479768650,36950,36900,37000,36850,2374
20230918,151700,30392065100,36900,36850,37000,36850,2830
20230918,151600,30287450850,36900,36950,37000,36900,757
20230918,151500,30259508550,36950,37000,37000,36950,1166
20230918,151400,30216417100,37000,37050,37050,37000,2033
20230918,151300,30141142750,37000,37100,37100,37000,838
20230918,151200,30110080000,37050,37200,37200,37050,829
20230918,151100,30079329750,37200,37150,37250,37150,1602
20230918,151000,30019743700,37150,37150,37250,37150,2172
20230918,150900,29938951700,37100,37100,37250,37100,2916
20230918,150800,29830536300,37200,37250,37300,37050,5250
20230918,150700,29635141350,37250,37150,37300,37150,3303
20230918,150600,29512163150,37100,37000,37150,37000,3032
20230918,150500,29399700850,37000,37000,37050,36950,2850
20230918,150400,29294264150,37000,36950,37000,36950,3103
20230918,150300,29179530550,36950,36850,36950,36800,3388
20230918,150200,29054587950,36900,36550,36900,36500,6917
20230918,150100,28800694200,36550,36250,36550,36150,4205
20230918,150000,28647705150,36100,36250,36250,36100,3775
20230918,145900,28511124900,36250,36200,36250,36200,1840
20230918,145800,28444433400,36250,36150,36250,36100,505
20230918,145700,28426155550,36150,36400,36400,36100,4968
20230918,145600,28246190450,36350,36350,36400,36300,1350
20230918,145500,28197080100,36450,36350,36500,36300,3337
20230918,145400,28075518250,36350,36300,36350,36250,1116
20230918,145300,28035016250,36250,36200,36300,36150,957
20230918,145200,28000349250,36150,36150,36200,36100,462
20230918,145100,27983657300,36100,36050,36100,36000,1573
20230918,145000,27926898300,36000,36100,36100,36000,677
20230918,144900,27902496050,36100,36050,36100,36000,1374
20230918,144800,27852980800,36050,36000,36050,36000,1527
20230918,144700,27797986150,36000,36100,36100,36000,675
20230918,144600,27773655800,36050,36100,36150,36000,731
20230918,144500,27747293600,36150,36100,36200,36100,749
20230918,144400,27720234500,36150,36100,36150,36050,412
20230918,144300,27705362000,36100,36050,36100,36000,986
20230918,144200,27669803800,36000,36050,36050,35850,3480
20230918,144100,27544676500,36050,36000,36200,36000,694
20230918,144000,27519667850,36000,36100,36150,36000,3162
20230918,143900,27405717400,36150,36150,36300,36050,2905
20230918,143800,27300778000,36150,36200,36250,36150,1193
20230918,143700,27257627400,36200,36350,36400,36200,2439
20230918,143600,27169089350,36350,36350,36450,36350,647
20230918,143500,27145540800,36400,36350,36400,36350,697
20230918,143400,27120184850,36350,36350,36450,36300,515
20230918,143300,27101458700,36400,36250,36500,36250,1600
20230918,143200,27043307700,36250,36450,36450,36250,1487
20230918,143100,26989329500,36450,36400,36550,36350,714
20230918,143000,26963315200,36400,36350,36700,36350,1180
20230918,142900,26920328900,36400,36450,36500,36350,1758
20230918,142800,26856347350,36500,36500,36550,36450,261
20230918,142700,26846827500,36500,36500,36650,36450,890
20230918,142600,26814324600,36450,36650,36650,36400,1381
20230918,142500,26763940800,36600,36500,36650,36500,924
20230918,142400,26730155350,36550,36750,36800,36450,2045
20230918,142300,26655346800,36800,36750,36800,36650,1207
20230918,142200,26611051850,36750,36650,36800,36650,642
20230918,142100,26587457200,36650,36750,36800,36600,1854
20230918,142000,26519453900,36700,36700,36800,36650,570
20230918,141900,26498532400,36700,36700,36750,36650,577
20230918,141800,26477352100,36700,36600,36800,36500,847
20230918,141700,26446331400,36600,36700,36700,36550,1329
20230918,141600,26397666050,36650,36750,36800,36650,428
20230918,141500,26381965950,36800,36700,36950,36550,943
20230918,141400,26347306900,36700,36800,36800,36600,897
20230918,141300,26314409700,36750,36750,36800,36700,407
20230918,141200,26299453800,36750,36850,36950,36750,601
20230918,141100,26277297900,36850,36700,36900,36500,1679
20230918,141000,26215692950,36700,36850,36850,36700,1152
20230918,140900,26173366050,36800,36800,36950,36750,887
20230918,140800,26140688200,36800,36950,36950,36800,2621
20230918,140700,26044052050,36950,37050,37100,36950,2839
20230918,140600,25939005000,37050,37100,37200,37050,1156
20230918,140500,25896063150,37100,37250,37250,37100,1027
20230918,140400,25857931550,37100,37350,37400,37100,3581
20230918,140300,25724509400,37400,37300,37400,37150,3574
20230918,140200,25591152450,37300,37450,37450,37150,5180
20230918,140100,25397588000,37450,37150,37600,37100,12182
20230918,140000,24943108650,37200,36900,37200,36850,23605
20230918,135900,24069501700,36900,36850,36900,36850,1882
20230918,135800,24000057250,36900,36800,36900,36800,2969
20230918,135700,23890693200,36750,36600,36800,36550,6355
20230918,135600,23657500400,36550,36600,36600,36550,473
20230918,135500,23640189300,36600,36600,36600,36500,1469
20230918,135400,23586482150,36600,36600,36650,36550,590
20230918,135300,23564870750,36550,36600,36650,36550,2267
20230918,135200,23481892250,36600,36550,36600,36550,1123
20230918,135100,23440823500,36600,36600,36650,36550,1502
20230918,135000,23385867000,36600,36600,36600,36550,766
20230918,134900,23357838700,36650,36600,36650,36550,1399
20230918,134800,23306586650,36600,36600,36650,36550,2693
20230918,134700,23207991500,36600,36500,36650,36450,4843
20230918,134600,23030977400,36500,36450,36500,36400,2878
20230918,134500,22925990200,36450,36300,36450,36300,3307
20230918,134400,22805677150,36300,36350,36400,36300,1767
20230918,134300,22741451300,36300,36250,36300,36200,641
20230918,134200,22718201900,36250,36300,36300,36200,1215
20230918,134100,22674168700,36300,36150,36300,36100,302
20230918,134000,22663239350,36200,36250,36300,36100,904
20230918,133900,22630505500,36250,36350,36500,36200,7106
20230918,133800,22371953250,36350,35900,36350,35900,6885
20230918,133700,22123388950,35900,35950,35950,35900,616
20230918,133600,22101272950,35950,35900,35950,35900,802
20230918,133500,22072461700,35950,35850,35950,35850,1265
20230918,133400,22027048800,35850,35850,35850,35800,620
20230918,133300,22004832500,35850,35750,35850,35750,672
20230918,133200,21980757900,35750,35750,35850,35750,528
20230918,133100,21961858650,35800,35700,35800,35650,7131
20230918,133000,21706740050,35750,35650,35800,35650,1756
20230918,132900,21644051000,35650,35750,35750,35600,747
20230918,132800,21617431000,35750,35750,35750,35650,88
20230918,132700,21614286050,35800,35650,35850,35600,1544
20230918,132600,21559047550,35700,35600,35700,35600,379
20230918,132500,21545550800,35700,35700,35700,35600,194
20230918,132400,21538627450,35700,35750,35750,35650,108
20230918,132300,21534771150,35750,35750,35750,35500,4439
20230918,132200,21377052650,35750,35550,35850,35500,5180
20230918,132100,21192754200,35550,35800,35800,35400,4467
20230918,132000,21034205100,35850,35850,35900,35800,1857
20230918,131900,20967649000,35800,35750,35800,35700,1668
20230918,131800,20908001150,35650,35650,35700,35600,1943
20230918,131700,20838720000,35650,35700,35700,35600,673
20230918,131600,20814752100,35700,35650,35700,35550,1310
20230918,131500,20768124950,35650,35600,35650,35500,830
20230918,131400,20738581250,35600,35550,35600,35500,357
20230918,131300,20725891950,35550,35450,35550,35400,814
20230918,131200,20696988000,35350,35500,35550,35350,1246
20230918,131100,20652882850,35550,35500,35550,35450,106
20230918,131000,20649120600,35500,35450,35550,35400,800
20230918,130900,20620725850,35500,35550,35550,35500,510
20230918,130800,20602617000,35550,35550,35600,35400,478
20230918,130700,20585661050,35550,35350,35600,35300,1299
20230918,130600,20539596200,35350,35350,35400,35300,4454
20230918,130500,20382250850,35350,35400,35450,35350,900
20230918,130400,20350415900,35450,35550,35550,35400,409
20230918,130300,20335897300,35450,35600,35600,35300,9512
20230918,130200,19998932750,35600,35650,35650,35550,377
20230918,130100,19985515650,35650,35650,35650,35600,105
20230918,130000,19981775550,35650,35650,35650,35600,720
20230918,125900,19956138300,35650,35650,35650,35600,329
20230918,125800,19944417250,35650,35600,35650,35600,1122
20230918,125700,19904418550,35650,35600,35650,35550,1202
20230918,125600,19861621200,35650,35600,35650,35550,683
20230918,125500,19837300500,35600,35550,35600,35550,515
20230918,125400,19818974600,35550,35550,35600,35500,415
20230918,125300,19804205850,35550,35450,35550,35400,1884
20230918,125200,19737424850,35450,35550,35550,35400,1632
20230918,125100,19679542400,35550,35500,35550,35450,3325
20230918,125000,19561489400,35450,35450,35500,35450,633
20230918,124900,19539049050,35450,35450,35500,35400,2173
20230918,124800,19462080250,35400,35400,35450,35350,2094
20230918,124700,19387972600,35400,35350,35400,35300,1493
20230918,124600,19335191050,35350,35450,35450,35300,5132
20230918,124500,19153630950,35450,35500,35500,35450,1073
20230918,124400,19115584750,35500,35450,35500,35400,1433
20230918,124300,19064796150,35450,35500,35600,35450,3679
20230918,124200,18934335750,35450,35650,35650,35450,4640
20230918,124100,18769542600,35650,35700,35700,35500,5569
20230918,124000,18571384200,35650,35700,35750,35650,853
20230918,123900,18540960650,35700,35650,35700,35600,2460
20230918,123800,18453221250,35650,35650,35700,35600,1376
20230918,123700,18404167700,35700,35700,35700,35650,1490
20230918,123600,18351043250,35700,35800,35850,35700,4520
20230918,123500,18189467800,35750,35800,35800,35750,625
20230918,123400,18167107000,35800,35850,35900,35800,344
20230918,123300,18154790650,35850,35900,35900,35800,3507
20230918,123200,18029141600,35850,35900,36000,35850,1170
20230918,123100,17987112650,35950,35900,35950,35850,584
20230918,123000,17966143250,35900,36050,36100,35850,12880
20230918,122900,17503157400,36050,36050,36100,36050,184
20230918,122800,17496522400,36050,36150,36150,36050,354
20230918,122700,17483756450,36200,36100,36200,36050,234
20230918,122600,17475305450,36050,36100,36100,36000,462
20230918,122500,17458643450,36050,36050,36150,36050,735
20230918,122400,17432135250,36000,36050,36150,36000,175
20230918,122300,17425831400,36050,36100,36200,36050,508
20230918,122200,17407504950,36200,36100,36200,36100,471
20230918,122100,17390483250,36150,36150,36200,36100,116
20230918,122000,17386287650,36150,36250,36300,36150,909
20230918,121900,17353382750,36250,36200,36250,36200,164
20230918,121800,17347442550,36200,36100,36200,36050,1149
20230918,121700,17305883900,36100,36100,36100,36050,582
20230918,121600,17284873800,36100,35950,36100,35950,715
20230918,121500,17259107100,36050,36000,36050,35950,1526
20230918,121400,17204186550,35950,36100,36100,35950,1307
20230918,121300,17157106650,36150,36050,36150,36000,1261
20230918,121200,17111661350,36050,36050,36100,36000,335
20230918,121100,17099587550,36050,36100,36100,36000,159
20230918,121000,17093848100,36100,36050,36100,36000,384
20230918,120900,17080012900,36100,36050,36100,36000,158
20230918,120800,17074315100,36050,36050,36100,36000,3685
20230918,120700,16941623700,36000,36100,36100,36000,217
20230918,120600,16933800450,36050,36100,36150,36050,2269
20230918,120500,16851924750,36100,36200,36200,36100,100
20230918,120400,16848309550,36200,36300,36300,36200,120
20230918,120300,16843959050,36250,36200,36250,36150,1204
20230918,120200,16800315950,36250,36250,36250,36200,374
20230918,120100,16786768500,36300,36250,36300,36250,94
20230918,120000,16783358350,36250,36350,36350,36250,498
20230918,115900,16765270350,36400,36400,36450,36400,412
20230918,115800,16750272250,36450,36400,36450,36400,150
20230918,115700,16744810150,36400,36400,36450,36400,574
20230918,115600,16723913150,36400,36350,36450,36350,1481
20230918,115500,16670017350,36350,36300,36350,36300,1204
20230918,115400,16626255200,36300,36250,36350,36250,1029
20230918,115300,16588924200,36250,36250,36250,36150,99
20230918,115200,16585338450,36150,36150,36250,36100,2483
20230918,115100,16495472050,36200,36100,36200,36050,1214
20230918,115000,16451683050,36100,36150,36150,36000,1957
20230918,114900,16381090400,36150,36150,36200,36100,99
20230918,114800,16377514250,36250,36050,36250,36050,738
20230918,114700,16350847200,36100,36250,36250,36050,1978
20230918,114600,16279388950,36250,36250,36250,36200,162
20230918,114500,16273523100,36250,36250,36250,36200,149
20230918,114400,16268126350,36200,36250,36250,36200,140
20230918,114300,16263056150,36300,36400,36400,36200,519
20230918,114200,16244250950,36400,36350,36400,36300,282
20230918,114100,16233999950,36350,36400,36400,36300,273
20230918,114000,16224077400,36350,36250,36350,36250,770
20230918,113900,16196095300,36250,36200,36350,36200,108
20230918,113800,16192179950,36200,36350,36350,36200,257
20230918,113700,16182868200,36350,36350,36350,36250,214
20230918,113600,16175099700,36350,36300,36350,36300,129
20230918,113500,16170413150,36300,36350,36400,36200,224
20230918,113400,16162276250,36350,36150,36350,36150,616
20230918,113300,16139982450,36150,36150,36300,36100,380
20230918,113200,16126232750,36150,36250,36450,36000,2972
20230918,113100,16019062350,36250,36250,36350,36100,340
20230918,113000,16006771200,36200,36350,36350,36100,980
20230918,112900,15971331400,36250,36300,36400,36250,493
20230918,112800,15953448700,36300,36500,36500,36300,338
20230918,112700,15941165650,36550,36600,36600,36350,1551
20230918,112600,15884777150,36350,36650,36650,36350,3965
20230918,112500,15739802900,36650,36600,36650,36600,352
20230918,112400,15726918800,36600,36500,36600,36500,1139
20230918,112300,15685275050,36500,36500,36500,36400,675
20230918,112200,15660642750,36400,36550,36550,36400,1168
20230918,112100,15618022350,36550,36450,36600,36450,1751
20230918,112000,15554058150,36450,36400,36500,36400,1313
20230918,111900,15506215900,36450,36400,36450,36350,275
20230918,111800,15496206050,36400,36350,36400,36300,807
20230918,111700,15466872450,36400,36400,36400,36350,463
20230918,111600,15450019400,36400,36350,36400,36300,1078
20230918,111500,15410833900,36350,36350,36350,36300,364
20230918,111400,15397612300,36350,36300,36350,36300,904
20230918,111300,15364753150,36350,36300,36350,36300,246
20230918,111200,15355823250,36300,36250,36300,36250,460
20230918,111100,15339147000,36250,36250,36250,36200,535
20230918,111000,15319755750,36200,36150,36250,36150,445
20230918,110900,15303642100,36100,36150,36200,36100,1143
20230918,110800,15262324750,36150,36100,36150,36100,133
20230918,110700,15257521800,36150,36100,36150,36050,1395
20230918,110600,15207199250,36100,36050,36100,36050,323
20230918,110500,15195548650,36100,36150,36150,36050,662
20230918,110400,15171661900,36150,36200,36200,36100,756
20230918,110300,15144356900,36200,36200,36200,36100,895
20230918,110200,15112031000,36200,36200,36200,36150,305
20230918,110100,15100996000,36200,36250,36250,36200,78
20230918,110000,15098172100,36250,36200,36250,36150,842
20230918,105900,15067695800,36200,36200,36250,36150,893
20230918,105800,15035371650,36250,36250,36250,36200,300
20230918,105700,15024509100,36250,36250,36250,36200,131
20230918,105600,15019764050,36200,36250,36250,36200,164
20230918,105500,15013824300,36250,36200,36250,36200,138
20230918,105400,15008828400,36200,36250,36250,36200,267
20230918,105300,14999157750,36250,36250,36250,36200,1397
20230918,105200,14948583650,36250,36300,36300,36250,569
20230918,105100,14927953650,36300,36300,36300,36250,302
20230918,105000,14916999500,36250,36350,36350,36250,836
20230918,104900,14886653400,36250,36350,36350,36200,1236
20230918,104800,14841795650,36350,36350,36350,36300,538
20230918,104700,14822239450,36350,36400,36400,36350,307
20230918,104600,14811076300,36400,36300,36400,36250,818
20230918,104500,14781322850,36300,36100,36300,36100,1758
20230918,104400,14717706150,36100,36200,36200,36100,78
20230918,104300,14714888350,36100,36100,36200,36050,1815
20230918,104200,14649347150,36100,36100,36150,36100,190
20230918,104100,14642483250,36100,36100,36150,36100,270
20230918,104000,14632728100,36150,36150,36150,36100,147
20230918,103900,14627415050,36150,36000,36150,36000,67
20230918,103800,14625000350,36000,36000,36100,35950,1706
20230918,103700,14563588100,36000,36200,36200,35950,6278
20230918,103600,14337404000,36150,36150,36200,36100,369
20230918,103500,14324065500,36150,36150,36200,36100,156
20230918,103400,14318426550,36150,36200,36250,36100,1215
20230918,103300,14274538850,36200,36150,36250,36150,715
20230918,103200,14248670150,36250,36300,36300,36200,184
20230918,103100,14242008400,36350,36200,36350,36150,1352
20230918,103000,14193090650,36200,36150,36200,36150,1051
20230918,102900,14155062800,36200,36100,36200,36100,733
20230918,102800,14128565300,36100,36100,36200,36100,413
20230918,102700,14113653800,36100,36200,36200,36100,721
20230918,102600,14087588350,36150,36250,36350,36150,1921
20230918,102500,14018058050,36250,36350,36350,36250,1838
20230918,102400,13951409150,36400,36400,36400,36300,799
20230918,102300,13922362400,36350,36400,36400,36350,549
20230918,102200,13902401800,36400,36350,36400,36300,691
20230918,102100,13877251350,36400,36300,36450,36300,102
20230918,102000,13873544200,36300,36350,36350,36250,2385
20230918,101900,13786994700,36350,36450,36500,36300,722
20230918,101800,13760720900,36500,36400,36600,36400,285
20230918,101700,13750327850,36400,36400,36400,36350,575
20230918,101600,13729400400,36400,36600,36600,36400,5128
20230918,101500,13542304250,36600,36650,36650,36550,872
20230918,101400,13510398000,36650,36600,36650,36550,2551
20230918,101300,13417096950,36600,36700,36750,36600,1877
20230918,101200,13348318500,36800,36850,36900,36650,3911
20230918,101100,13204455700,36850,36700,36850,36600,2580
20230918,101000,13109562900,36700,36700,36750,36650,2310
20230918,100900,13024799650,36700,36500,36750,36500,2662
20230918,100800,12927276250,36500,36500,36550,36400,4963
20230918,100700,12746341800,36450,36500,36600,36450,1020
20230918,100600,12709075750,36500,36450,36550,36300,3156
20230918,100500,12594154950,36500,36350,36600,36300,14369
20230918,100400,12070774700,36350,36200,36350,36150,3978
20230918,100300,11926683500,36200,36050,36200,36000,2857
20230918,100200,11823482350,36050,35900,36050,35850,4874
20230918,100100,11648255950,35900,35800,35900,35800,503
20230918,100000,11630240650,35750,35800,35900,35750,1449
20230918,095900,11578315600,35800,35800,35900,35800,510
20230918,095800,11560043550,35850,35850,35850,35800,407
20230918,095700,11545467950,35800,35750,35900,35750,482
20230918,095600,11528228500,35750,35750,35800,35750,1351
20230918,095500,11479885950,35750,35700,35800,35700,584
20230918,095400,11459003850,35700,35850,35850,35650,5450
20230918,095300,11264052700,35850,35900,35900,35850,612
20230918,095200,11242109850,35850,35950,35950,35850,990
20230918,095100,11206577650,35900,35900,36000,35900,749
20230918,095000,11179681800,35900,35950,35950,35900,511
20230918,094900,11161313900,35950,35950,36000,35900,1164
20230918,094800,11119460350,35950,36050,36050,35900,1196
20230918,094700,11076439600,36000,36050,36050,36000,929
20230918,094600,11042975100,36050,36150,36150,36000,955
20230918,094500,11008524200,36150,36100,36150,36050,1785
20230918,094400,10944033400,36100,35900,36100,35900,4486
20230918,094300,10782554100,35900,35900,35950,35900,1335
20230918,094200,10734625050,35950,35900,35950,35900,1202
20230918,094100,10691448600,35900,35650,35900,35650,3920
20230918,094000,10551289550,35650,35750,35750,35650,2161
20230918,093900,10474215600,35750,35800,35800,35650,3694
20230918,093800,10342205050,35800,35850,35850,35800,1984
20230918,093700,10271162850,35850,35850,35900,35800,1231
20230918,093600,10227027700,35900,35950,36000,35800,3354
20230918,093500,10106668550,35900,35900,35950,35750,2725
20230918,093400,10008926500,35900,36050,36100,35900,3033
20230918,093300,9899884350,36050,36000,36050,35850,3885
20230918,093200,9760387300,36000,35900,36050,35850,2892
20230918,093100,9656336850,35900,35850,35950,35850,2438
20230918,093000,9568830050,35850,35550,35850,35450,3662
20230918,092900,9438049050,35500,35600,35650,35350,9648
20230918,092800,9096025050,35500,35550,35650,35450,14176
20230918,092700,8592310250,35550,35900,35900,35550,12218
20230918,092600,8156047050,35900,36000,36050,35900,3647
20230918,092500,8025013450,36000,36100,36100,35900,7761
20230918,092400,7745759850,36100,36050,36150,36050,3358
20230918,092300,7624609400,36050,36100,36250,36000,4356
20230918,092200,7467432250,36100,36250,36300,36100,4506
20230918,092100,7304429250,36250,36300,36400,36200,1911
20230918,092000,7235042750,36300,36150,36400,36100,2978
20230918,091900,7127287500,36150,36100,36300,36050,4179
20230918,091800,6976315850,36150,36100,36200,36050,3626
20230918,091700,6845388650,36100,36300,36300,36100,3256
20230918,091600,6727474500,36250,36550,36550,36200,6180
20230918,091500,6502486700,36550,36450,36650,36400,4087
20230918,091400,6353163550,36450,36300,36500,36250,4334
20230918,091300,6195480400,36450,36000,36450,36000,7023
20230918,091200,5941576350,36000,36300,36300,36000,5572
20230918,091100,5740114600,36250,36000,36300,35850,7876
20230918,091000,5455204750,36050,35950,36050,35850,10007
20230918,090900,5095756200,35950,36000,36100,35900,6311
20230918,090800,4868643600,36000,35800,36250,35450,34335
20230918,090700,3641904550,35800,36350,36400,35500,35318
20230918,090600,2371095250,36350,36650,36650,36350,7477
20230918,090500,2098169300,36600,36750,36800,36600,6073
20230918,090400,1875591350,36700,37200,37200,36700,6471
20230918,090300,1636925500,37200,36750,37250,36750,4742
20230918,090200,1461229750,36750,36800,36850,36550,6680
20230918,090100,1216126500,36650,36500,37000,36400,10946
20230918,090000,815741000,36450,36500,36900,36450,22300