KissMeData/087010/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193800,39502272000,40500,40500,40500,40500,16814
20230919,193700,39502272000,40500,40500,40500,40500,0
20230919,193600,39502272000,40500,40500,40500,40500,0
20230919,193500,39502272000,40500,40500,40500,40500,0
20230919,193400,39502272000,40500,40500,40500,40500,0
20230919,193300,39502272000,40500,40500,40500,40500,0
20230919,193200,39502272000,40500,40500,40500,40500,0
20230919,193100,39502272000,40500,40500,40500,40500,0
20230919,193000,39502272000,40500,40500,40500,40500,0
20230919,192900,39502272000,40500,40500,40500,40500,0
20230919,192800,39502272000,40500,40500,40500,40500,0
20230919,192700,39502272000,40500,40500,40500,40500,0
20230919,192600,39502272000,40500,40500,40500,40500,0
20230919,192500,39502272000,40500,40500,40500,40500,0
20230919,192400,39502272000,40500,40500,40500,40500,0
20230919,192300,39502272000,40500,40500,40500,40500,0
20230919,192200,39502272000,40500,40500,40500,40500,0
20230919,192100,39502272000,40500,40500,40500,40500,0
20230919,192000,39502272000,40500,40500,40500,40500,0
20230919,191900,39502272000,40500,40500,40500,40500,0
20230919,191800,39502272000,40500,40500,40500,40500,0
20230919,191700,39502272000,40500,40500,40500,40500,0
20230919,191600,39502272000,40500,40500,40500,40500,0
20230919,191500,39502272000,40500,40500,40500,40500,0
20230919,191400,39502272000,40500,40500,40500,40500,0
20230919,191300,39502272000,40500,40500,40500,40500,0
20230919,191200,39502272000,40500,40500,40500,40500,0
20230919,191100,39502272000,40500,40500,40500,40500,0
20230919,191000,39502272000,40500,40500,40500,40500,0
20230919,190900,39502272000,40500,40500,40500,40500,0
20230919,190800,39502272000,40500,40500,40500,40500,16814
20230919,190700,39502272000,40500,40500,40500,40500,0
20230919,190600,39502272000,40500,40500,40500,40500,0
20230919,190500,39502272000,40500,40500,40500,40500,0
20230919,190400,39502272000,40500,40500,40500,40500,0
20230919,190300,39502272000,40500,40500,40500,40500,0
20230919,190200,39502272000,40500,40500,40500,40500,0
20230919,190100,39502272000,40500,40500,40500,40500,0
20230919,190000,39502272000,40500,40500,40500,40500,0
20230919,185900,39502272000,40500,40500,40500,40500,0
20230919,185800,39502272000,40500,40500,40500,40500,0
20230919,185700,39502272000,40500,40500,40500,40500,0
20230919,185600,39502272000,40500,40500,40500,40500,0
20230919,185500,39502272000,40500,40500,40500,40500,0
20230919,185400,39502272000,40500,40500,40500,40500,0
20230919,185300,39502272000,40500,40500,40500,40500,0
20230919,185200,39502272000,40500,40500,40500,40500,0
20230919,185100,39502272000,40500,40500,40500,40500,0
20230919,185000,39502272000,40500,40500,40500,40500,0
20230919,184900,39502272000,40500,40500,40500,40500,0
20230919,184800,39502272000,40500,40500,40500,40500,0
20230919,184700,39502272000,40500,40500,40500,40500,0
20230919,184600,39502272000,40500,40500,40500,40500,0
20230919,184500,39502272000,40500,40500,40500,40500,0
20230919,184400,39502272000,40500,40500,40500,40500,0
20230919,184300,39502272000,40500,40500,40500,40500,0
20230919,184200,39502272000,40500,40500,40500,40500,0
20230919,184100,39502272000,40500,40500,40500,40500,0
20230919,184000,39502272000,40500,40500,40500,40500,0
20230919,183900,39502272000,40500,40500,40500,40500,0
20230919,183800,39502272000,40500,40500,40500,40500,16814
20230919,183700,39502272000,40500,40500,40500,40500,0
20230919,183600,39502272000,40500,40500,40500,40500,0
20230919,183500,39502272000,40500,40500,40500,40500,0
20230919,183400,39502272000,40500,40500,40500,40500,0
20230919,183300,39502272000,40500,40500,40500,40500,0
20230919,183200,39502272000,40500,40500,40500,40500,0
20230919,183100,39502272000,40500,40500,40500,40500,0
20230919,183000,39502272000,40500,40500,40500,40500,0
20230919,182900,39502272000,40500,40500,40500,40500,0
20230919,182800,39502272000,40500,40500,40500,40500,0
20230919,182700,39502272000,40500,40500,40500,40500,0
20230919,182600,39502272000,40500,40500,40500,40500,0
20230919,182500,39502272000,40500,40500,40500,40500,0
20230919,182400,39502272000,40500,40500,40500,40500,0
20230919,182300,39502272000,40500,40500,40500,40500,0
20230919,182200,39502272000,40500,40500,40500,40500,0
20230919,182100,39502272000,40500,40500,40500,40500,0
20230919,182000,39502272000,40500,40500,40500,40500,0
20230919,181900,39502272000,40500,40500,40500,40500,0
20230919,181800,39502272000,40500,40500,40500,40500,0
20230919,181700,39502272000,40500,40500,40500,40500,0
20230919,181600,39502272000,40500,40500,40500,40500,0
20230919,181500,39502272000,40500,40500,40500,40500,0
20230919,181400,39502272000,40500,40500,40500,40500,0
20230919,181300,39502272000,40500,40500,40500,40500,0
20230919,181200,39502272000,40500,40500,40500,40500,0
20230919,181100,39502272000,40500,40500,40500,40500,0
20230919,181000,39502272000,40500,40500,40500,40500,0
20230919,180900,39502272000,40500,40500,40500,40500,0
20230919,180800,39502272000,40500,40500,40500,40500,16814
20230919,180700,39502272000,40500,40500,40500,40500,0
20230919,180600,39502272000,40500,40500,40500,40500,0
20230919,180500,39502272000,40500,40500,40500,40500,0
20230919,180400,39502272000,40500,40500,40500,40500,0
20230919,180300,39502272000,40500,40500,40500,40500,0
20230919,180200,39502272000,40500,40500,40500,40500,0
20230919,180100,39502272000,40500,40500,40500,40500,0
20230919,180000,39502272000,40500,40500,40500,40500,0
20230919,175900,39502272000,40500,40500,40500,40500,0
20230919,175800,39502272000,40500,40500,40500,40500,0
20230919,175700,39502272000,40500,40500,40500,40500,0
20230919,175600,39502272000,40500,40500,40500,40500,0
20230919,175500,39502272000,40500,40500,40500,40500,0
20230919,175400,39502272000,40500,40500,40500,40500,0
20230919,175300,39502272000,40500,40500,40500,40500,0
20230919,175200,39502272000,40500,40500,40500,40500,0
20230919,175100,39502272000,40500,40500,40500,40500,0
20230919,175000,39502272000,40500,40500,40500,40500,0
20230919,174900,39502272000,40500,40500,40500,40500,0
20230919,174800,39502272000,40500,40500,40500,40500,0
20230919,174700,39502272000,40500,40500,40500,40500,0
20230919,174600,39502272000,40500,40500,40500,40500,0
20230919,174500,39502272000,40500,40500,40500,40500,0
20230919,174400,39502272000,40500,40500,40500,40500,0
20230919,174300,39502272000,40500,40500,40500,40500,0
20230919,174200,39502272000,40500,40500,40500,40500,0
20230919,174100,39502272000,40500,40500,40500,40500,0
20230919,174000,39502272000,40500,40500,40500,40500,0
20230919,173900,39502272000,40500,40500,40500,40500,0
20230919,173800,39502272000,40500,40500,40500,40500,16814
20230919,173700,39502272000,40500,40500,40500,40500,0
20230919,173600,39502272000,40500,40500,40500,40500,0
20230919,173500,39502272000,40500,40500,40500,40500,0
20230919,173400,39502272000,40500,40500,40500,40500,0
20230919,173300,39502272000,40500,40500,40500,40500,0
20230919,173200,39502272000,40500,40500,40500,40500,0
20230919,173100,39502272000,40500,40500,40500,40500,0
20230919,173000,39502272000,40500,40500,40500,40500,0
20230919,172900,39502272000,40500,40500,40500,40500,0
20230919,172800,39502272000,40500,40500,40500,40500,0
20230919,172700,39502272000,40500,40500,40500,40500,0
20230919,172600,39502272000,40500,40500,40500,40500,0
20230919,172500,39502272000,40500,40500,40500,40500,0
20230919,172400,39502272000,40500,40500,40500,40500,0
20230919,172300,39502272000,40500,40500,40500,40500,0
20230919,172200,39502272000,40500,40500,40500,40500,0
20230919,172100,39502272000,40500,40500,40500,40500,0
20230919,172000,39502272000,40500,40500,40500,40500,0
20230919,171900,39502272000,40500,40500,40500,40500,0
20230919,171800,39502272000,40500,40500,40500,40500,0
20230919,171700,39502272000,40500,40500,40500,40500,0
20230919,171600,39502272000,40500,40500,40500,40500,0
20230919,171500,39502272000,40500,40500,40500,40500,0
20230919,171400,39502272000,40500,40500,40500,40500,0
20230919,171300,39502272000,40500,40500,40500,40500,0
20230919,171200,39502272000,40500,40500,40500,40500,0
20230919,171100,39502272000,40500,40500,40500,40500,0
20230919,171000,39502272000,40500,40500,40500,40500,0
20230919,170900,39502272000,40500,40500,40500,40500,0
20230919,170800,39502272000,40500,40500,40500,40500,16814
20230919,170700,39502272000,40500,40500,40500,40500,0
20230919,170600,39502272000,40500,40500,40500,40500,0
20230919,170500,39502272000,40500,40500,40500,40500,0
20230919,170400,39502272000,40500,40500,40500,40500,0
20230919,170300,39502272000,40500,40500,40500,40500,0
20230919,170200,39502272000,40500,40500,40500,40500,0
20230919,170100,39502272000,40500,40500,40500,40500,0
20230919,170000,39502272000,40500,40500,40500,40500,0
20230919,165900,39502272000,40500,40500,40500,40500,0
20230919,165800,39502272000,40500,40500,40500,40500,0
20230919,165700,39502272000,40500,40500,40500,40500,0
20230919,165600,39502272000,40500,40500,40500,40500,0
20230919,165500,39502272000,40500,40500,40500,40500,0
20230919,165400,39502272000,40500,40500,40500,40500,0
20230919,165300,39502272000,40500,40500,40500,40500,0
20230919,165200,39502272000,40500,40500,40500,40500,0
20230919,165100,39502272000,40500,40500,40500,40500,0
20230919,165000,39502272000,40500,40500,40500,40500,0
20230919,164900,39502272000,40500,40500,40500,40500,0
20230919,164800,39502272000,40500,40500,40500,40500,0
20230919,164700,39502272000,40500,40500,40500,40500,0
20230919,164600,39502272000,40500,40500,40500,40500,0
20230919,164500,39502272000,40500,40500,40500,40500,0
20230919,164400,39502272000,40500,40500,40500,40500,0
20230919,164300,39502272000,40500,40500,40500,40500,0
20230919,164200,39502272000,40500,40500,40500,40500,0
20230919,164100,39502272000,40500,40500,40500,40500,0
20230919,164000,39502272000,40500,40500,40500,40500,0
20230919,163900,39502272000,40500,40500,40500,40500,0
20230919,163800,39502272000,40500,40500,40500,40500,16814
20230919,163700,39502272000,40500,40500,40500,40500,0
20230919,163600,39502272000,40500,40500,40500,40500,0
20230919,163500,39502272000,40500,40500,40500,40500,0
20230919,163400,39502272000,40500,40500,40500,40500,0
20230919,163300,39502272000,40500,40500,40500,40500,0
20230919,163200,39502272000,40500,40500,40500,40500,0
20230919,163100,39502272000,40500,40500,40500,40500,0
20230919,163000,39502272000,40500,40500,40500,40500,0
20230919,162900,39502272000,40500,40500,40500,40500,0
20230919,162800,39502272000,40500,40500,40500,40500,0
20230919,162700,39502272000,40500,40500,40500,40500,0
20230919,162600,39502272000,40500,40500,40500,40500,0
20230919,162500,39502272000,40500,40500,40500,40500,0
20230919,162400,39502272000,40500,40500,40500,40500,0
20230919,162300,39502272000,40500,40500,40500,40500,0
20230919,162200,39502272000,40500,40500,40500,40500,0
20230919,162100,39502272000,40500,40500,40500,40500,0
20230919,162000,39502272000,40500,40500,40500,40500,0
20230919,161900,39502272000,40500,40500,40500,40500,0
20230919,161800,39502272000,40500,40500,40500,40500,0
20230919,161700,39502272000,40500,40500,40500,40500,0
20230919,161600,39502272000,40500,40500,40500,40500,0
20230919,161500,39502272000,40500,40500,40500,40500,0
20230919,161400,39502272000,40500,40500,40500,40500,0
20230919,161300,39502272000,40500,40500,40500,40500,0
20230919,161200,39502272000,40500,40500,40500,40500,0
20230919,161100,39502272000,40500,40500,40500,40500,0
20230919,161000,39502272000,40500,40500,40500,40500,0
20230919,160900,39502272000,40500,40500,40500,40500,0
20230919,160800,39502272000,40500,40500,40500,40500,16814
20230919,160700,39502272000,40500,40500,40500,40500,0
20230919,160600,39502272000,40500,40500,40500,40500,0
20230919,160500,39502272000,40500,40500,40500,40500,0
20230919,160400,39502272000,40500,40500,40500,40500,0
20230919,160300,39502272000,40500,40500,40500,40500,0
20230919,160200,39502272000,40500,40500,40500,40500,0
20230919,160100,39502272000,40500,40500,40500,40500,0
20230919,160000,39502272000,40500,40500,40500,40500,0
20230919,155900,39502272000,40500,40500,40500,40500,0
20230919,155800,39502272000,40500,40500,40500,40500,0
20230919,155700,39502272000,40500,40500,40500,40500,0
20230919,155600,39502272000,40500,40500,40500,40500,0
20230919,155500,39502272000,40500,40500,40500,40500,0
20230919,155400,39502272000,40500,40500,40500,40500,0
20230919,155300,39502272000,40500,40500,40500,40500,0
20230919,155200,39502272000,40500,40500,40500,40500,0
20230919,155100,39502272000,40500,40500,40500,40500,0
20230919,155000,39502272000,40500,40500,40500,40500,0
20230919,154900,39502272000,40500,40500,40500,40500,0
20230919,154800,39502272000,40500,40500,40500,40500,0
20230919,154700,39502272000,40500,40500,40500,40500,0
20230919,154600,39502272000,40500,40500,40500,40500,0
20230919,154500,39502272000,40500,40500,40500,40500,0
20230919,154400,39502272000,40500,40500,40500,40500,0
20230919,154300,39502272000,40500,40500,40500,40500,0
20230919,154200,39502272000,40500,40500,40500,40500,0
20230919,154100,39502272000,40500,40500,40500,40500,0
20230919,154000,39502272000,40500,40500,40500,40500,0
20230919,153900,39502272000,40500,40500,40500,40500,0
20230919,153800,39502272000,40500,40500,40500,40500,16814
20230919,153700,39502272000,40500,40500,40500,40500,0
20230919,153600,39502272000,40500,40500,40500,40500,0
20230919,153500,39502272000,40500,40500,40500,40500,0
20230919,153400,39502272000,40500,40500,40500,40500,0
20230919,153300,39502272000,40500,40500,40500,40500,0
20230919,153200,39502272000,40500,40500,40500,40500,0
20230919,153100,39502272000,40500,40500,40500,40500,0
20230919,153000,39502272000,40500,40500,40500,40500,16814
20230919,152900,38821305000,40350,40350,40350,40350,0
20230919,152800,38821305000,40350,40350,40350,40350,0
20230919,152700,38821305000,40350,40350,40350,40350,0
20230919,152600,38821305000,40350,40350,40350,40350,0
20230919,152500,38821305000,40350,40350,40350,40350,0
20230919,152400,38821305000,40350,40350,40350,40350,0
20230919,152300,38821305000,40350,40350,40350,40350,0
20230919,152200,38821305000,40350,40350,40350,40350,0
20230919,152100,38821305000,40350,40350,40350,40350,0
20230919,152000,38821305000,40350,40350,40350,40350,0
20230919,151900,38821305000,40350,40350,40450,40200,7458
20230919,151800,38520773100,40350,40400,40450,40300,3194
20230919,151700,38391901950,40300,40450,40450,40250,6015
20230919,151600,38149063950,40450,40550,40550,40400,5207
20230919,151500,37938262400,40450,40500,40600,40350,8419
20230919,151400,37596959200,40500,40500,40500,40100,9779
20230919,151300,37202691050,40550,40600,40650,40300,15089
20230919,151200,36590904800,40650,40650,40650,40650,0
20230919,151100,36590904800,40650,40600,40650,40600,3757
20230919,151000,36438186600,40650,40400,40650,40350,17061
20230919,150900,35745876700,40550,40400,40550,40350,15427
20230919,150800,35121306950,40450,40200,40450,40100,11331
20230919,150700,34664997450,40150,40050,40200,40000,10219
20230919,150600,34255141400,40050,39900,40100,39850,24297
20230919,150500,33283526900,39900,39650,39950,39600,14383
20230919,150400,32710252050,39700,39550,39700,39500,13708
20230919,150300,32166981850,39550,39500,39550,39500,3220
20230919,150200,32039728550,39500,39400,39500,39400,3340
20230919,150100,31908069950,39400,39350,39400,39300,891
20230919,150000,31872994700,39300,39350,39400,39300,978
20230919,145900,31834524300,39300,39400,39400,39300,1416
20230919,145800,31778823150,39400,39400,39400,39350,635
20230919,145700,31753805150,39400,39400,39400,39350,1548
20230919,145600,31692861450,39400,39350,39400,39350,963
20230919,145500,31654943850,39350,39350,39400,39300,1098
20230919,145400,31611731250,39400,39400,39400,39350,1127
20230919,145300,31567348300,39350,39400,39400,39350,961
20230919,145200,31529524400,39400,39400,39450,39100,1678
20230919,145100,31463674950,39400,39250,39500,39150,3779
20230919,145000,31315052300,39250,39350,39350,39200,4701
20230919,144900,31130324300,39350,39300,39400,39300,3165
20230919,144800,31005846800,39350,39400,39400,39300,2323
20230919,144700,30914402350,39350,39550,39600,39350,3261
20230919,144600,30785682400,39550,39550,39650,39450,5388
20230919,144500,30572746050,39650,39550,39650,39500,9303
20230919,144400,30204319800,39550,39450,39550,39450,11190
20230919,144300,29762263200,39500,39450,39500,39400,12397
20230919,144200,29273125150,39450,39450,39450,39400,2084
20230919,144100,29190962450,39400,39350,39450,39300,6347
20230919,144000,28941065100,39350,39350,39350,39250,2710
20230919,143900,28834541500,39350,39250,39350,39250,7629
20230919,143800,28534719250,39250,39200,39250,39200,1274
20230919,143700,28484753550,39250,39200,39250,39200,1087
20230919,143600,28442094300,39250,39150,39250,39100,4368
20230919,143500,28270860550,39150,39100,39150,39100,552
20230919,143400,28249269650,39100,39100,39150,39050,3038
20230919,143300,28130386700,39100,39100,39100,39050,813
20230919,143200,28098602050,39150,39000,39150,39000,1562
20230919,143100,28037624400,39000,39100,39150,39000,3142
20230919,143000,27915016250,39050,39150,39150,39050,1658
20230919,142900,27850149600,39150,39100,39150,39050,1618
20230919,142800,27786907350,39100,39050,39100,39050,422
20230919,142700,27770423650,39050,39000,39050,39000,1254
20230919,142600,27721486800,39100,39100,39150,39000,1889
20230919,142500,27647683000,39100,39050,39100,39050,376
20230919,142400,27632990350,39050,39100,39150,39000,1746
20230919,142300,27564786650,39100,39150,39200,39050,1272
20230919,142200,27515054350,39200,39250,39300,39150,1459
20230919,142100,27457831800,39250,39300,39300,39250,2961
20230919,142000,27341589550,39300,39250,39300,39200,2431
20230919,141900,27246174700,39250,39050,39250,39000,7765
20230919,141800,26941947500,39150,39050,39150,39000,3540
20230919,141700,26803646750,39050,39100,39100,39000,1040
20230919,141600,26763018800,39000,39050,39050,39000,4417
20230919,141500,26590620750,39050,39000,39050,38950,1172
20230919,141400,26544935800,39050,39000,39050,38950,860
20230919,141300,26511407750,39050,39050,39050,39000,494
20230919,141200,26492138450,39000,39000,39050,38950,1008
20230919,141100,26452812850,39050,39050,39050,39000,543
20230919,141000,26431624800,39050,39050,39100,39000,535
20230919,140900,26410740050,39050,39050,39100,39000,1276
20230919,140800,26360909600,39050,39100,39100,39000,555
20230919,140700,26339251600,39050,39100,39150,39050,1052
20230919,140600,26298141950,39150,39150,39150,39100,719
20230919,140500,26269999300,39150,39050,39150,39050,2678
20230919,140400,26165265750,38950,38850,39050,38800,5645
20230919,140300,25945201000,38850,38850,38850,38800,549
20230919,140200,25923877400,38850,38950,38950,38800,1900
20230919,140100,25850008900,38900,38850,38900,38850,656
20230919,140000,25824502650,38850,38950,38950,38850,1989
20230919,135900,25747123000,38900,38950,39000,38900,945
20230919,135800,25710310650,38950,39000,39050,38950,833
20230919,135700,25677825950,39000,39000,39000,38950,656
20230919,135600,25652247250,39000,39000,39050,38950,1019
20230919,135500,25612506050,39000,39050,39100,39000,693
20230919,135400,25585449700,39000,39000,39050,38950,1179
20230919,135300,25539467850,39000,38950,39000,38900,352
20230919,135200,25525758550,38900,38950,39000,38900,1108
20230919,135100,25482598000,38950,39050,39050,38800,2537
20230919,135000,25383766900,39050,39100,39100,39000,235
20230919,134900,25374595000,39050,39150,39150,39000,1803
20230919,134800,25304072450,39150,39150,39250,39150,7904
20230919,134700,24994241050,39100,39150,39200,39100,2137
20230919,134600,24910550250,39150,38800,39150,38800,5112
20230919,134500,24711230550,38850,38950,38950,38750,2304
20230919,134400,24621792250,38950,39250,39250,38900,5406
20230919,134300,24410794650,39250,39150,39250,39050,7278
20230919,134200,24125707450,39150,39100,39150,39100,2917
20230919,134100,24011531900,39100,39150,39250,39050,7943
20230919,134000,23700318600,39150,38900,39150,38900,27196
20230919,133900,22640161000,38900,38900,38900,38750,1335
20230919,133800,22588237500,38900,38700,38900,38650,7381
20230919,133700,22301860400,38650,38700,38700,38650,229
20230919,133600,22293001450,38700,38650,38700,38650,585
20230919,133500,22270383600,38700,38600,38700,38600,687
20230919,133400,22243836200,38650,38700,38700,38600,793
20230919,133300,22213196400,38650,38750,38750,38650,1006
20230919,133200,22174278000,38750,38800,38800,38700,1852
20230919,133100,22102505000,38750,38850,38850,38750,3855
20230919,133000,21952933350,38850,38850,38850,38800,954
20230919,132900,21915873950,38850,38800,38850,38800,1308
20230919,132800,21865064400,38850,38800,38850,38750,4167
20230919,132700,21703350450,38800,38700,38800,38700,1091
20230919,132600,21661063200,38750,38650,38750,38650,6140
20230919,132500,21423376150,38650,38600,38650,38600,2350
20230919,132400,21332560250,38600,38600,38650,38550,2595
20230919,132300,21232391500,38600,38600,38600,38550,2081
20230919,132200,21152073900,38600,38550,38600,38500,1767
20230919,132100,21083951350,38550,38600,38600,38500,1059
20230919,132000,21043121650,38600,38550,38600,38550,2543
20230919,131900,20945083800,38550,38500,38550,38500,3705
20230919,131800,20802415650,38500,38350,38500,38350,3644
20230919,131700,20662393050,38400,38400,38400,38350,175
20230919,131600,20655673150,38400,38400,38400,38350,188
20230919,131500,20648455550,38350,38350,38400,38350,446
20230919,131400,20631347800,38400,38400,38400,38350,271
20230919,131300,20620949500,38400,38300,38400,38300,1223
20230919,131200,20574056700,38350,38350,38350,38300,219
20230919,131100,20565661050,38350,38300,38350,38300,689
20230919,131000,20539245000,38300,38300,38300,38250,1443
20230919,130900,20483981700,38250,38300,38300,38250,237
20230919,130800,20474912750,38250,38150,38300,38150,842
20230919,130700,20442731200,38150,38150,38200,38150,302
20230919,130600,20431200850,38150,38200,38200,38150,324
20230919,130500,20418825900,38150,38200,38200,38100,388
20230919,130400,20404021700,38150,38200,38200,38150,176
20230919,130300,20397303650,38150,38150,38200,38100,178
20230919,130200,20390515500,38150,38200,38200,38000,737
20230919,130100,20362450400,38250,38200,38250,38150,181
20230919,130000,20355534400,38200,38200,38250,38050,527
20230919,125900,20335436400,38200,38250,38250,38150,310
20230919,125800,20323593900,38250,38350,38350,38250,1600
20230919,125700,20262387450,38250,38300,38350,38250,330
20230919,125600,20249748550,38300,38300,38300,38250,276
20230919,125500,20239181500,38300,38300,38300,38250,129
20230919,125400,20234242650,38300,38300,38300,38250,406
20230919,125300,20218697400,38300,38200,38300,38200,436
20230919,125200,20202014050,38200,38200,38300,38100,281
20230919,125100,20191281200,38200,38250,38300,38200,860
20230919,125000,20158392750,38250,38350,38350,38250,893
20230919,124900,20124192850,38350,38300,38350,38300,386
20230919,124800,20109391550,38350,38300,38350,38300,329
20230919,124700,20096777650,38300,38300,38350,38300,282
20230919,124600,20085971500,38300,38350,38400,38300,1346
20230919,124500,20034404750,38350,38350,38400,38300,234
20230919,124400,20025432050,38300,38350,38400,38300,390
20230919,124300,20010480150,38300,38350,38400,38300,270
20230919,124200,20000128250,38350,38350,38400,38300,474
20230919,124100,19981936850,38400,38450,38450,38350,1517
20230919,124000,19923686050,38450,38400,38500,38400,1946
20230919,123900,19848857600,38450,38450,38500,38400,806
20230919,123800,19817868700,38500,38450,38500,38400,199
20230919,123700,19810215850,38450,38500,38500,38400,2280
20230919,123600,19722545800,38500,38500,38500,38450,212
20230919,123500,19714388000,38500,38450,38500,38450,247
20230919,123400,19704879800,38500,38400,38550,38300,4700
20230919,123300,19524259150,38400,38500,38500,38400,410
20230919,123200,19508500950,38500,38400,38550,38400,4857
20230919,123100,19321533150,38400,38350,38400,38300,1752
20230919,123000,19254378750,38300,38300,38300,38250,486
20230919,122900,19235771350,38350,38300,38350,38250,374
20230919,122800,19221446150,38300,38300,38350,38300,258
20230919,122700,19211558350,38300,38400,38500,38300,2407
20230919,122600,19119150550,38500,38300,38500,38300,3904
20230919,122500,18969127250,38300,38250,38400,38250,2155
20230919,122400,18886563400,38250,38150,38250,38100,872
20230919,122300,18853250850,38100,38150,38150,38100,475
20230919,122200,18835138550,38150,38100,38150,38000,253
20230919,122100,18825501600,38100,37950,38100,37950,2599
20230919,122000,18726745600,37950,37900,37950,37900,163
20230919,121900,18720564900,37900,37900,37900,37850,242
20230919,121800,18711401450,37850,37850,37850,37750,741
20230919,121700,18683383250,37800,37850,37850,37800,879
20230919,121600,18650150400,37850,37850,37850,37800,164
20230919,121500,18643947100,37800,37850,37850,37800,425
20230919,121400,18627878600,37850,37800,37850,37800,430
20230919,121300,18611618450,37850,37900,37950,37800,1633
20230919,121200,18549793500,37900,38000,38000,37900,437
20230919,121100,18533206550,38000,37950,38000,37900,286
20230919,121000,18522350050,38000,38000,38000,37950,281
20230919,120900,18511678800,38000,37950,38000,37850,323
20230919,120800,18499426550,37850,37800,38000,37800,700
20230919,120700,18472885250,37750,37800,37900,37750,347
20230919,120600,18459744450,37800,37800,37800,37800,217
20230919,120500,18451541850,37800,37750,37800,37700,317
20230919,120400,18439578350,37750,37650,37750,37600,509
20230919,120300,18420400800,37600,37650,37700,37600,1901
20230919,120200,18348825200,37650,37850,37850,37600,1854
20230919,120100,18278887350,37850,37900,37900,37850,437
20230919,120000,18262343700,37900,37900,37950,37850,1159
20230919,115900,18218441600,37950,37950,38000,37850,2363
20230919,115800,18128828200,37950,38050,38100,37950,1779
20230919,115700,18061153850,38050,38200,38250,38050,838
20230919,115600,18029193500,38200,38400,38400,38200,1310
20230919,115500,17979084700,38300,38400,38450,38300,2035
20230919,115400,17901031850,38400,38450,38500,38400,1143
20230919,115300,17857081950,38450,38400,38450,38350,1023
20230919,115200,17817806400,38400,38350,38400,38300,1273
20230919,115100,17768957900,38350,38300,38350,38300,649
20230919,115000,17744088350,38300,38300,38350,38250,1751
20230919,114900,17677010300,38300,38350,38350,38300,1770
20230919,114800,17609212350,38350,38300,38350,38300,311
20230919,114700,17597296000,38300,38350,38350,38300,732
20230919,114600,17569246450,38350,38350,38350,38300,595
20230919,114500,17546441900,38300,38250,38350,38250,1480
20230919,114400,17489765900,38250,38100,38250,38050,1776
20230919,114300,17422001400,38100,38150,38150,38100,720
20230919,114200,17394566700,38150,38100,38150,38100,536
20230919,114100,17374137600,38150,38150,38200,38150,347
20230919,114000,17360896850,38150,38150,38200,38100,707
20230919,113900,17333927550,38150,38150,38150,38100,437
20230919,113800,17317273550,38100,38100,38150,38100,698
20230919,113700,17290672550,38100,38200,38200,38100,1612
20230919,113600,17229177400,38150,38150,38250,38150,1010
20230919,113500,17190611550,38150,38100,38150,38100,269
20230919,113400,17180350800,38150,38150,38150,38100,707
20230919,113300,17153407800,38100,38150,38150,38100,359
20230919,113200,17139714500,38150,38100,38150,38050,669
20230919,113100,17114228100,38100,38150,38200,38050,1074
20230919,113000,17073297850,38200,38300,38300,38100,375
20230919,112900,17058963750,38300,38200,38350,38200,4152
20230919,112800,16900023200,38200,38000,38250,38000,2926
20230919,112700,16788406500,38050,38000,38050,38000,355
20230919,112600,16774908500,38000,37900,38050,37900,1144
20230919,112500,16731523450,37950,38000,38050,37950,2103
20230919,112400,16651597500,38050,38000,38050,37950,659
20230919,112300,16626542450,38000,37900,38000,37800,2566
20230919,112200,16529254050,37900,37950,38050,37850,782
20230919,112100,16499599600,37950,38050,38050,37900,993
20230919,112000,16461873250,38050,38050,38100,38000,1383
20230919,111900,16409291500,38100,38150,38150,38000,2170
20230919,111800,16326689700,38150,38150,38150,38050,1471
20230919,111700,16270641050,38150,38100,38150,38050,1290
20230919,111600,16221511650,38100,38100,38150,38100,1448
20230919,111500,16166309850,38100,38100,38150,38050,1968
20230919,111400,16091318400,38150,38000,38150,37950,1155
20230919,111300,16047402800,38000,37800,38000,37750,1049
20230919,111200,16007710550,37800,37800,37800,37750,849
20230919,111100,15975641700,37800,37800,37800,37750,1090
20230919,111000,15934481200,37750,37800,37800,37650,2925
20230919,110900,15824166100,37750,37750,37800,37700,1250
20230919,110800,15776973950,37750,37800,37850,37650,2038
20230919,110700,15700091750,37800,37650,37850,37550,7389
20230919,110600,15421810600,37700,37800,37850,37650,2544
20230919,110500,15325767500,37800,37900,37900,37800,2287
20230919,110400,15239276450,37850,37950,37950,37800,2720
20230919,110300,15136296400,37950,38150,38150,37950,5826
20230919,110200,14914655000,38150,38100,38200,38100,1136
20230919,110100,14871349750,38100,37950,38200,37950,2605
20230919,110000,14772233100,37950,38250,38300,37950,13369
20230919,105900,14262442800,38250,38300,38350,38200,2777
20230919,105800,14156216850,38250,38400,38400,38200,3499
20230919,105700,14022221550,38400,38300,38500,38250,4927
20230919,105600,13833206150,38300,38900,38900,38300,16581
20230919,105500,13194210550,38900,38600,39050,38550,26936
20230919,105400,12147289800,38650,38850,38950,38550,26187
20230919,105300,11133187600,38950,38450,38950,38350,28176
20230919,105200,10043628600,38500,38000,38500,38000,14616
20230919,105100,9484534950,38000,37850,38050,37800,9530
20230919,105000,9122896500,37800,37700,37850,37700,7830
20230919,104900,8827095850,37700,37650,37750,37650,3390
20230919,104800,8699275250,37700,37500,37700,37450,5123
20230919,104700,8506808500,37600,37600,37650,37500,3074
20230919,104600,8391262850,37600,37300,37600,37250,3132
20230919,104500,8274073800,37250,37250,37300,37200,394
20230919,104400,8259400850,37250,37300,37400,37200,3290
20230919,104300,8136604700,37300,37250,37300,37150,1071
20230919,104200,8096768700,37200,37200,37250,37150,2008
20230919,104100,8022105650,37200,37400,37500,37150,4030
20230919,104000,7871771550,37500,37600,37650,37400,7241
20230919,103900,7600045350,37600,37350,37600,37350,5874
20230919,103800,7380086800,37350,37350,37400,37300,2224
20230919,103700,7296998700,37350,37400,37400,37250,2202
20230919,103600,7214825800,37400,37400,37450,37150,13147
20230919,103500,6723797400,37400,37050,37400,36900,7461
20230919,103400,6446313650,37100,36900,37100,36850,5431
20230919,103300,6245441400,36850,36850,36900,36800,1097
20230919,103200,6204990900,36850,36550,36850,36500,1939
20230919,103100,6133783900,36500,36500,36600,36500,606
20230919,103000,6111643150,36500,36550,36600,36500,944
20230919,102900,6077151450,36550,36600,36600,36500,716
20230919,102800,6050981050,36550,36550,36550,36500,222
20230919,102700,6042872100,36600,36500,36600,36450,503
20230919,102600,6024494850,36500,36550,36600,36500,1138
20230919,102500,5982857100,36600,36650,36700,36500,2561
20230919,102400,5889098050,36650,36350,36750,36250,5479
20230919,102300,5688711300,36350,36350,36450,36300,820
20230919,102200,5658930850,36400,36500,36500,36400,344
20230919,102100,5646392700,36500,36350,36500,36300,341
20230919,102000,5633986400,36450,36400,36550,36300,3725
20230919,101900,5498160450,36450,36400,36500,36400,894
20230919,101800,5465595800,36400,36200,36400,36200,1460
20230919,101700,5412614700,36150,36100,36150,36100,507
20230919,101600,5394287350,36100,36250,36250,36100,2185
20230919,101500,5315233850,36250,36350,36400,36200,866
20230919,101400,5283819250,36350,36550,36600,36300,1099
20230919,101300,5243776350,36550,36600,36600,36450,2035
20230919,101200,5169393450,36650,36500,36650,36500,2926
20230919,101100,5062445950,36450,36400,36500,36350,2103
20230919,101000,4985815200,36400,36200,36400,36200,5484
20230919,100900,4786847250,36150,36150,36200,36150,765
20230919,100800,4759189450,36150,36100,36150,36100,785
20230919,100700,4730813350,36100,36150,36150,36100,157
20230919,100600,4725138300,36100,36150,36200,36100,1316
20230919,100500,4677533200,36200,36050,36200,36050,1996
20230919,100400,4605430700,36050,36100,36100,36000,383
20230919,100300,4591623450,36050,36000,36100,36000,76
20230919,100200,4588884450,36000,36050,36100,36000,456
20230919,100100,4572461450,36050,36050,36100,36000,232
20230919,100000,4564105150,36050,35950,36100,35900,1520
20230919,095900,4509369250,36000,35850,36000,35800,711
20230919,095800,4483828200,35850,35900,36000,35850,554
20230919,095700,4463925400,35900,35950,36000,35800,1299
20230919,095600,4417266100,36000,35950,36050,35950,1021
20230919,095500,4380485250,35900,35900,36050,35800,672
20230919,095400,4356290150,35800,35750,35950,35650,10389
20230919,095300,3984713750,35750,35850,35850,35750,796
20230919,095200,3956237100,35800,35850,35850,35800,672
20230919,095100,3932171350,35850,35850,35850,35800,901
20230919,095000,3899901900,35850,35900,35900,35800,1157
20230919,094900,3858423250,35900,35850,35900,35850,493
20230919,094800,3840748650,35850,35850,35900,35800,816
20230919,094700,3811498850,35850,35800,35850,35800,456
20230919,094600,3795163450,35800,35800,35900,35750,4438
20230919,094500,3636231700,35800,35800,35900,35750,2374
20230919,094400,3551132250,35850,35800,35900,35750,6867
20230919,094300,3305165200,35850,36000,36000,35800,1748
20230919,094200,3242454750,35950,36100,36100,35950,946
20230919,094100,3208394900,36050,36100,36100,36050,409
20230919,094000,3193643800,36100,36000,36100,35950,1119
20230919,093900,3153364550,35950,36200,36200,35950,965
20230919,093800,3118580500,36200,36000,36200,36000,1102
20230919,093700,3078788150,36000,35900,36050,35850,1781
20230919,093600,3014765800,35900,35900,35950,35750,1245
20230919,093500,2970125500,35950,35900,35950,35800,545
20230919,093400,2950539800,35950,35850,35950,35600,5129
20230919,093300,2767231800,35800,36200,36200,35800,7965
20230919,093200,2480535450,36200,36250,36300,36150,3068
20230919,093100,2369458300,36300,36250,36300,36250,793
20230919,093000,2340711500,36250,36350,36350,36200,1336
20230919,092900,2292286050,36350,36200,36350,36150,2739
20230919,092800,2193084700,36250,36400,36400,36200,4517
20230919,092700,2029181800,36400,36350,36450,36300,954
20230919,092600,1994494800,36450,36400,36500,36350,657
20230919,092500,1970570300,36500,36400,36700,36300,8005
20230919,092400,1678609200,36350,36250,36400,36150,1623
20230919,092300,1619749800,36250,36200,36250,36100,1876
20230919,092200,1551917900,36100,36150,36300,36100,660
20230919,092100,1528031650,36150,36300,36300,36100,3197
20230919,092000,1412339950,36300,36300,36500,36300,1758
20230919,091900,1348453750,36300,36350,36400,36250,2058
20230919,091800,1273680750,36350,36350,36400,36200,2876
20230919,091700,1169326050,36400,36600,36650,36350,3081
20230919,091600,1056957350,36550,36700,36800,36550,1642
20230919,091500,996826200,36650,36800,36800,36600,608
20230919,091400,974523850,36700,36600,36700,36600,742
20230919,091300,947316950,36550,36800,36850,36500,3342
20230919,091200,824814300,36850,36950,36950,36800,302
20230919,091100,813669200,36950,37000,37100,36900,1300
20230919,091000,765568950,37000,37200,37200,36950,681
20230919,090900,740297950,37200,37000,37200,37000,1093
20230919,090800,699731500,37000,36650,37000,36600,1021
20230919,090700,662113100,36600,36650,36850,36550,1325
20230919,090600,613538250,36650,36750,36750,36600,607
20230919,090500,591267950,36750,36900,36900,36750,360
20230919,090400,577992000,36700,36600,36700,36450,4021
20230919,090300,430996050,36600,36900,36900,36500,4399
20230919,090200,269648000,36900,37100,37100,36800,1327
20230919,090100,220608550,37100,36700,37150,36700,959
20230919,090000,185158200,36950,37000,37000,36600,4607