KissMeData/087010/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194400,12322261400,31000,31000,31000,31000,15338
20230926,194300,12322261400,31000,31000,31000,31000,0
20230926,194200,12322261400,31000,31000,31000,31000,0
20230926,194100,12322261400,31000,31000,31000,31000,0
20230926,194000,12322261400,31000,31000,31000,31000,0
20230926,193900,12322261400,31000,31000,31000,31000,0
20230926,193800,12322261400,31000,31000,31000,31000,0
20230926,193700,12322261400,31000,31000,31000,31000,0
20230926,193600,12322261400,31000,31000,31000,31000,0
20230926,193500,12322261400,31000,31000,31000,31000,0
20230926,193400,12322261400,31000,31000,31000,31000,0
20230926,193300,12322261400,31000,31000,31000,31000,0
20230926,193200,12322261400,31000,31000,31000,31000,0
20230926,193100,12322261400,31000,31000,31000,31000,0
20230926,193000,12322261400,31000,31000,31000,31000,0
20230926,192900,12322261400,31000,31000,31000,31000,0
20230926,192800,12322261400,31000,31000,31000,31000,0
20230926,192700,12322261400,31000,31000,31000,31000,0
20230926,192600,12322261400,31000,31000,31000,31000,0
20230926,192500,12322261400,31000,31000,31000,31000,0
20230926,192400,12322261400,31000,31000,31000,31000,0
20230926,192300,12322261400,31000,31000,31000,31000,0
20230926,192200,12322261400,31000,31000,31000,31000,0
20230926,192100,12322261400,31000,31000,31000,31000,0
20230926,192000,12322261400,31000,31000,31000,31000,0
20230926,191900,12322261400,31000,31000,31000,31000,0
20230926,191800,12322261400,31000,31000,31000,31000,0
20230926,191700,12322261400,31000,31000,31000,31000,0
20230926,191600,12322261400,31000,31000,31000,31000,0
20230926,191500,12322261400,31000,31000,31000,31000,0
20230926,191400,12322261400,31000,31000,31000,31000,15338
20230926,191300,12322261400,31000,31000,31000,31000,0
20230926,191200,12322261400,31000,31000,31000,31000,0
20230926,191100,12322261400,31000,31000,31000,31000,0
20230926,191000,12322261400,31000,31000,31000,31000,0
20230926,190900,12322261400,31000,31000,31000,31000,0
20230926,190800,12322261400,31000,31000,31000,31000,0
20230926,190700,12322261400,31000,31000,31000,31000,0
20230926,190600,12322261400,31000,31000,31000,31000,0
20230926,190500,12322261400,31000,31000,31000,31000,0
20230926,190400,12322261400,31000,31000,31000,31000,0
20230926,190300,12322261400,31000,31000,31000,31000,0
20230926,190200,12322261400,31000,31000,31000,31000,0
20230926,190100,12322261400,31000,31000,31000,31000,0
20230926,190000,12322261400,31000,31000,31000,31000,0
20230926,185900,12322261400,31000,31000,31000,31000,0
20230926,185800,12322261400,31000,31000,31000,31000,0
20230926,185700,12322261400,31000,31000,31000,31000,0
20230926,185600,12322261400,31000,31000,31000,31000,0
20230926,185500,12322261400,31000,31000,31000,31000,0
20230926,185400,12322261400,31000,31000,31000,31000,0
20230926,185300,12322261400,31000,31000,31000,31000,0
20230926,185200,12322261400,31000,31000,31000,31000,0
20230926,185100,12322261400,31000,31000,31000,31000,0
20230926,185000,12322261400,31000,31000,31000,31000,0
20230926,184900,12322261400,31000,31000,31000,31000,0
20230926,184800,12322261400,31000,31000,31000,31000,0
20230926,184700,12322261400,31000,31000,31000,31000,0
20230926,184600,12322261400,31000,31000,31000,31000,0
20230926,184500,12322261400,31000,31000,31000,31000,0
20230926,184400,12322261400,31000,31000,31000,31000,15338
20230926,184300,12322261400,31000,31000,31000,31000,0
20230926,184200,12322261400,31000,31000,31000,31000,0
20230926,184100,12322261400,31000,31000,31000,31000,0
20230926,184000,12322261400,31000,31000,31000,31000,0
20230926,183900,12322261400,31000,31000,31000,31000,0
20230926,183800,12322261400,31000,31000,31000,31000,0
20230926,183700,12322261400,31000,31000,31000,31000,0
20230926,183600,12322261400,31000,31000,31000,31000,0
20230926,183500,12322261400,31000,31000,31000,31000,0
20230926,183400,12322261400,31000,31000,31000,31000,0
20230926,183300,12322261400,31000,31000,31000,31000,0
20230926,183200,12322261400,31000,31000,31000,31000,0
20230926,183100,12322261400,31000,31000,31000,31000,0
20230926,183000,12322261400,31000,31000,31000,31000,0
20230926,182900,12322261400,31000,31000,31000,31000,0
20230926,182800,12322261400,31000,31000,31000,31000,0
20230926,182700,12322261400,31000,31000,31000,31000,0
20230926,182600,12322261400,31000,31000,31000,31000,0
20230926,182500,12322261400,31000,31000,31000,31000,0
20230926,182400,12322261400,31000,31000,31000,31000,0
20230926,182300,12322261400,31000,31000,31000,31000,0
20230926,182200,12322261400,31000,31000,31000,31000,0
20230926,182100,12322261400,31000,31000,31000,31000,0
20230926,182000,12322261400,31000,31000,31000,31000,0
20230926,181900,12322261400,31000,31000,31000,31000,0
20230926,181800,12322261400,31000,31000,31000,31000,0
20230926,181700,12322261400,31000,31000,31000,31000,0
20230926,181600,12322261400,31000,31000,31000,31000,0
20230926,181500,12322261400,31000,31000,31000,31000,0
20230926,181400,12322261400,31000,31000,31000,31000,15338
20230926,181300,12322261400,31000,31000,31000,31000,0
20230926,181200,12322261400,31000,31000,31000,31000,0
20230926,181100,12322261400,31000,31000,31000,31000,0
20230926,181000,12322261400,31000,31000,31000,31000,0
20230926,180900,12322261400,31000,31000,31000,31000,0
20230926,180800,12322261400,31000,31000,31000,31000,0
20230926,180700,12322261400,31000,31000,31000,31000,0
20230926,180600,12322261400,31000,31000,31000,31000,0
20230926,180500,12322261400,31000,31000,31000,31000,0
20230926,180400,12322261400,31000,31000,31000,31000,0
20230926,180300,12322261400,31000,31000,31000,31000,0
20230926,180200,12322261400,31000,31000,31000,31000,0
20230926,180100,12322261400,31000,31000,31000,31000,0
20230926,180000,12322261400,31000,31000,31000,31000,0
20230926,175900,12322261400,31000,31000,31000,31000,0
20230926,175800,12322261400,31000,31000,31000,31000,0
20230926,175700,12322261400,31000,31000,31000,31000,0
20230926,175600,12322261400,31000,31000,31000,31000,0
20230926,175500,12322261400,31000,31000,31000,31000,0
20230926,175400,12322261400,31000,31000,31000,31000,0
20230926,175300,12322261400,31000,31000,31000,31000,0
20230926,175200,12322261400,31000,31000,31000,31000,0
20230926,175100,12322261400,31000,31000,31000,31000,0
20230926,175000,12322261400,31000,31000,31000,31000,0
20230926,174900,12322261400,31000,31000,31000,31000,0
20230926,174800,12322261400,31000,31000,31000,31000,0
20230926,174700,12322261400,31000,31000,31000,31000,0
20230926,174600,12322261400,31000,31000,31000,31000,0
20230926,174500,12322261400,31000,31000,31000,31000,0
20230926,174400,12322261400,31000,31000,31000,31000,15338
20230926,174300,12322261400,31000,31000,31000,31000,0
20230926,174200,12322261400,31000,31000,31000,31000,0
20230926,174100,12322261400,31000,31000,31000,31000,0
20230926,174000,12322261400,31000,31000,31000,31000,0
20230926,173900,12322261400,31000,31000,31000,31000,0
20230926,173800,12322261400,31000,31000,31000,31000,0
20230926,173700,12322261400,31000,31000,31000,31000,0
20230926,173600,12322261400,31000,31000,31000,31000,0
20230926,173500,12322261400,31000,31000,31000,31000,0
20230926,173400,12322261400,31000,31000,31000,31000,0
20230926,173300,12322261400,31000,31000,31000,31000,0
20230926,173200,12322261400,31000,31000,31000,31000,0
20230926,173100,12322261400,31000,31000,31000,31000,0
20230926,173000,12322261400,31000,31000,31000,31000,0
20230926,172900,12322261400,31000,31000,31000,31000,0
20230926,172800,12322261400,31000,31000,31000,31000,0
20230926,172700,12322261400,31000,31000,31000,31000,0
20230926,172600,12322261400,31000,31000,31000,31000,0
20230926,172500,12322261400,31000,31000,31000,31000,0
20230926,172400,12322261400,31000,31000,31000,31000,0
20230926,172300,12322261400,31000,31000,31000,31000,0
20230926,172200,12322261400,31000,31000,31000,31000,0
20230926,172100,12322261400,31000,31000,31000,31000,0
20230926,172000,12322261400,31000,31000,31000,31000,0
20230926,171900,12322261400,31000,31000,31000,31000,0
20230926,171800,12322261400,31000,31000,31000,31000,0
20230926,171700,12322261400,31000,31000,31000,31000,0
20230926,171600,12322261400,31000,31000,31000,31000,0
20230926,171500,12322261400,31000,31000,31000,31000,0
20230926,171400,12322261400,31000,31000,31000,31000,15338
20230926,171300,12322261400,31000,31000,31000,31000,0
20230926,171200,12322261400,31000,31000,31000,31000,0
20230926,171100,12322261400,31000,31000,31000,31000,0
20230926,171000,12322261400,31000,31000,31000,31000,0
20230926,170900,12322261400,31000,31000,31000,31000,0
20230926,170800,12322261400,31000,31000,31000,31000,0
20230926,170700,12322261400,31000,31000,31000,31000,0
20230926,170600,12322261400,31000,31000,31000,31000,0
20230926,170500,12322261400,31000,31000,31000,31000,0
20230926,170400,12322261400,31000,31000,31000,31000,0
20230926,170300,12322261400,31000,31000,31000,31000,0
20230926,170200,12322261400,31000,31000,31000,31000,0
20230926,170100,12322261400,31000,31000,31000,31000,0
20230926,170000,12322261400,31000,31000,31000,31000,0
20230926,165900,12322261400,31000,31000,31000,31000,0
20230926,165800,12322261400,31000,31000,31000,31000,0
20230926,165700,12322261400,31000,31000,31000,31000,0
20230926,165600,12322261400,31000,31000,31000,31000,0
20230926,165500,12322261400,31000,31000,31000,31000,0
20230926,165400,12322261400,31000,31000,31000,31000,0
20230926,165300,12322261400,31000,31000,31000,31000,0
20230926,165200,12322261400,31000,31000,31000,31000,0
20230926,165100,12322261400,31000,31000,31000,31000,0
20230926,165000,12322261400,31000,31000,31000,31000,0
20230926,164900,12322261400,31000,31000,31000,31000,0
20230926,164800,12322261400,31000,31000,31000,31000,0
20230926,164700,12322261400,31000,31000,31000,31000,0
20230926,164600,12322261400,31000,31000,31000,31000,0
20230926,164500,12322261400,31000,31000,31000,31000,0
20230926,164400,12322261400,31000,31000,31000,31000,15338
20230926,164300,12322261400,31000,31000,31000,31000,0
20230926,164200,12322261400,31000,31000,31000,31000,0
20230926,164100,12322261400,31000,31000,31000,31000,0
20230926,164000,12322261400,31000,31000,31000,31000,0
20230926,163900,12322261400,31000,31000,31000,31000,0
20230926,163800,12322261400,31000,31000,31000,31000,0
20230926,163700,12322261400,31000,31000,31000,31000,0
20230926,163600,12322261400,31000,31000,31000,31000,0
20230926,163500,12322261400,31000,31000,31000,31000,0
20230926,163400,12322261400,31000,31000,31000,31000,0
20230926,163300,12322261400,31000,31000,31000,31000,0
20230926,163200,12322261400,31000,31000,31000,31000,0
20230926,163100,12322261400,31000,31000,31000,31000,0
20230926,163000,12322261400,31000,31000,31000,31000,0
20230926,162900,12322261400,31000,31000,31000,31000,0
20230926,162800,12322261400,31000,31000,31000,31000,0
20230926,162700,12322261400,31000,31000,31000,31000,0
20230926,162600,12322261400,31000,31000,31000,31000,0
20230926,162500,12322261400,31000,31000,31000,31000,0
20230926,162400,12322261400,31000,31000,31000,31000,0
20230926,162300,12322261400,31000,31000,31000,31000,0
20230926,162200,12322261400,31000,31000,31000,31000,0
20230926,162100,12322261400,31000,31000,31000,31000,0
20230926,162000,12322261400,31000,31000,31000,31000,0
20230926,161900,12322261400,31000,31000,31000,31000,0
20230926,161800,12322261400,31000,31000,31000,31000,0
20230926,161700,12322261400,31000,31000,31000,31000,0
20230926,161600,12322261400,31000,31000,31000,31000,0
20230926,161500,12322261400,31000,31000,31000,31000,0
20230926,161400,12322261400,31000,31000,31000,31000,15338
20230926,161300,12322261400,31000,31000,31000,31000,0
20230926,161200,12322261400,31000,31000,31000,31000,0
20230926,161100,12322261400,31000,31000,31000,31000,0
20230926,161000,12322261400,31000,31000,31000,31000,0
20230926,160900,12322261400,31000,31000,31000,31000,0
20230926,160800,12322261400,31000,31000,31000,31000,0
20230926,160700,12322261400,31000,31000,31000,31000,0
20230926,160600,12322261400,31000,31000,31000,31000,0
20230926,160500,12322261400,31000,31000,31000,31000,0
20230926,160400,12322261400,31000,31000,31000,31000,0
20230926,160300,12322261400,31000,31000,31000,31000,0
20230926,160200,12322261400,31000,31000,31000,31000,0
20230926,160100,12322261400,31000,31000,31000,31000,0
20230926,160000,12322261400,31000,31000,31000,31000,0
20230926,155900,12322261400,31000,31000,31000,31000,0
20230926,155800,12322261400,31000,31000,31000,31000,0
20230926,155700,12322261400,31000,31000,31000,31000,0
20230926,155600,12322261400,31000,31000,31000,31000,0
20230926,155500,12322261400,31000,31000,31000,31000,0
20230926,155400,12322261400,31000,31000,31000,31000,0
20230926,155300,12322261400,31000,31000,31000,31000,0
20230926,155200,12322261400,31000,31000,31000,31000,0
20230926,155100,12322261400,31000,31000,31000,31000,0
20230926,155000,12322261400,31000,31000,31000,31000,0
20230926,154900,12322261400,31000,31000,31000,31000,0
20230926,154800,12322261400,31000,31000,31000,31000,0
20230926,154700,12322261400,31000,31000,31000,31000,0
20230926,154600,12322261400,31000,31000,31000,31000,0
20230926,154500,12322261400,31000,31000,31000,31000,0
20230926,154400,12322261400,31000,31000,31000,31000,15338
20230926,154300,12322261400,31000,31000,31000,31000,0
20230926,154200,12322261400,31000,31000,31000,31000,0
20230926,154100,12322261400,31000,31000,31000,31000,0
20230926,154000,12322261400,31000,31000,31000,31000,0
20230926,153900,12322261400,31000,31000,31000,31000,0
20230926,153800,12322261400,31000,31000,31000,31000,0
20230926,153700,12322261400,31000,31000,31000,31000,0
20230926,153600,12322261400,31000,31000,31000,31000,0
20230926,153500,12322261400,31000,31000,31000,31000,0
20230926,153400,12322261400,31000,31000,31000,31000,0
20230926,153300,12322261400,31000,31000,31000,31000,0
20230926,153200,12322261400,31000,31000,31000,31000,0
20230926,153100,12322261400,31000,31000,31000,31000,0
20230926,153000,12322261400,31000,31000,31000,31000,15338
20230926,152900,11846783400,31200,31200,31200,31200,0
20230926,152800,11846783400,31200,31200,31200,31200,0
20230926,152700,11846783400,31200,31200,31200,31200,0
20230926,152600,11846783400,31200,31200,31200,31200,0
20230926,152500,11846783400,31200,31200,31200,31200,0
20230926,152400,11846783400,31200,31200,31200,31200,0
20230926,152300,11846783400,31200,31200,31200,31200,0
20230926,152200,11846783400,31200,31200,31200,31200,0
20230926,152100,11846783400,31200,31200,31200,31200,0
20230926,152000,11846783400,31200,31200,31200,31200,0
20230926,151900,11846783400,31200,31400,31400,31200,1874
20230926,151800,11788110950,31400,31450,31450,31400,678
20230926,151700,11766795350,31400,31450,31450,31350,409
20230926,151600,11753944350,31450,31450,31500,31450,844
20230926,151500,11727375850,31450,31450,31500,31450,807
20230926,151400,11701982700,31450,31400,31450,31200,7568
20230926,151300,11465495350,31400,31250,31400,31200,2798
20230926,151200,11377888200,31200,31450,31450,31150,5488
20230926,151100,11206190400,31450,31450,31500,31350,1309
20230926,151000,11165057300,31450,31450,31500,31400,377
20230926,150900,11153202100,31400,31350,31450,31350,1277
20230926,150800,11113107850,31350,31400,31450,31250,1053
20230926,150700,11080118900,31350,31300,31450,31300,312
20230926,150600,11070337100,31450,31300,31500,31300,2783
20230926,150500,10983036000,31350,31350,31350,31250,1430
20230926,150400,10938302550,31350,31400,31450,31300,2591
20230926,150300,10857081550,31450,31450,31500,31400,513
20230926,150200,10840942900,31400,31550,31600,31350,5655
20230926,150100,10663163100,31600,31550,31600,31500,1185
20230926,150000,10625804450,31550,31550,31550,31500,991
20230926,145900,10594562100,31550,31550,31550,31500,633
20230926,145800,10574610150,31550,31550,31600,31500,667
20230926,145700,10553565550,31600,31600,31650,31550,1868
20230926,145600,10494553100,31650,31600,31650,31600,783
20230926,145500,10469790250,31600,31550,31650,31500,891
20230926,145400,10441655050,31500,31550,31600,31500,839
20230926,145300,10415193000,31550,31650,31650,31500,3520
20230926,145200,10304093250,31650,31700,31750,31600,524
20230926,145100,10287513700,31700,31700,31750,31600,361
20230926,145000,10276073700,31700,31700,31700,31650,270
20230926,144900,10267515750,31650,31650,31700,31650,374
20230926,144800,10255670500,31700,31650,31750,31600,727
20230926,144700,10232661850,31650,31600,31650,31600,598
20230926,144600,10213750500,31600,31700,31700,31600,624
20230926,144500,10193992450,31750,31750,31750,31700,630
20230926,144400,10174009650,31700,31700,31750,31650,695
20230926,144300,10151987200,31700,31750,31750,31700,1116
20230926,144200,10116590500,31700,31750,31750,31700,399
20230926,144100,10103928750,31750,31750,31750,31700,351
20230926,144000,10092792950,31750,31750,31800,31700,664
20230926,143900,10071716350,31750,31750,31750,31700,1086
20230926,143800,10037273850,31700,31700,31750,31700,376
20230926,143700,10025346650,31700,31750,31750,31650,288
20230926,143600,10016214850,31750,31750,31800,31650,436
20230926,143500,10002382500,31800,31750,31800,31750,829
20230926,143400,9976050350,31700,31700,31750,31650,235
20230926,143300,9968598850,31750,31650,31750,31650,1186
20230926,143200,9931017550,31650,31650,31700,31650,355
20230926,143100,9919771950,31700,31650,31700,31650,424
20230926,143000,9906344550,31700,31600,31700,31550,3823
20230926,142900,9785574700,31600,31650,31750,31600,1650
20230926,142800,9733341100,31650,31700,31700,31650,797
20230926,142700,9708102050,31650,31650,31700,31650,813
20230926,142600,9682354750,31700,31750,31750,31650,947
20230926,142500,9652324800,31700,31750,31800,31700,538
20230926,142400,9635234950,31800,31700,31800,31650,374
20230926,142300,9623356450,31700,31700,31750,31650,427
20230926,142200,9609817600,31750,31700,31750,31650,482
20230926,142100,9594540150,31750,31750,31750,31650,469
20230926,142000,9579669000,31700,31700,31750,31700,621
20230926,141900,9559975650,31700,31750,31750,31700,457
20230926,141800,9545472500,31750,31800,31850,31750,223
20230926,141700,9538385300,31800,31800,31850,31800,262
20230926,141600,9530053550,31800,31800,31850,31800,99
20230926,141500,9526905050,31800,31850,31850,31800,536
20230926,141400,9509842550,31800,31750,31850,31750,717
20230926,141300,9487041900,31750,31750,31800,31700,536
20230926,141200,9470009750,31800,31750,31800,31700,924
20230926,141100,9440681000,31700,31700,31750,31700,651
20230926,141000,9420040150,31750,31750,31750,31750,291
20230926,140900,9410800900,31750,31750,31800,31750,443
20230926,140800,9396719850,31750,31750,31800,31750,262
20230926,140700,9388401100,31750,31850,31850,31750,212
20230926,140600,9381659600,31850,31750,31850,31750,308
20230926,140500,9371868150,31750,31800,31850,31750,422
20230926,140400,9358441300,31750,31800,31800,31750,258
20230926,140300,9350249550,31750,31750,31850,31750,352
20230926,140200,9339053100,31800,31800,31800,31750,546
20230926,140100,9321693400,31750,31850,31850,31700,253
20230926,140000,9313655200,31850,31850,31850,31700,754
20230926,135900,9289700200,31850,31850,31900,31850,100
20230926,135800,9286514300,31850,31850,31900,31850,148
20230926,135700,9281800250,31850,31850,31900,31850,148
20230926,135600,9277081500,31850,31900,31900,31850,477
20230926,135500,9261870500,31900,31900,31900,31850,997
20230926,135400,9230070900,31900,31800,31900,31800,266
20230926,135300,9221602850,31850,31850,31900,31800,113
20230926,135200,9218001650,31800,31750,31800,31750,294
20230926,135100,9208652600,31800,31800,31800,31750,471
20230926,135000,9193690250,31750,31750,31800,31750,174
20230926,134900,9188165450,31800,31750,31800,31750,141
20230926,134800,9183681950,31750,31750,31800,31700,129
20230926,134700,9179581800,31750,31750,31750,31700,37
20230926,134600,9178408500,31700,31700,31700,31650,9
20230926,134500,9178123300,31900,31700,31900,31600,2649
20230926,134400,9094232850,31700,31650,31750,31650,912
20230926,134300,9065361550,31650,31800,31850,31650,1113
20230926,134200,9029943150,31850,31700,31850,31700,703
20230926,134100,9007644950,31700,31750,31850,31700,890
20230926,134000,8979335550,31750,31800,31850,31750,1300
20230926,133900,8938014100,31800,31750,31900,31750,217
20230926,133800,8931102000,31750,31700,31750,31700,470
20230926,133700,8916181000,31700,31800,31800,31700,279
20230926,133600,8907322700,31750,31750,31900,31750,622
20230926,133500,8887538650,31800,31750,31800,31700,478
20230926,133400,8872376550,31750,31800,31800,31700,445
20230926,133300,8858242050,31750,31850,31850,31750,496
20230926,133200,8842471050,31900,31950,31950,31900,300
20230926,133100,8832896400,31900,31950,31950,31900,216
20230926,133000,8826003900,31950,31800,31950,31800,196
20230926,132900,8819752500,31800,31800,31900,31800,580
20230926,132800,8801271600,31850,31800,31850,31700,486
20230926,132700,8785818350,31700,31650,31800,31600,858
20230926,132600,8758621200,31600,31700,31700,31600,1117
20230926,132500,8723243950,31700,31700,31750,31650,786
20230926,132400,8698366000,31650,31650,31750,31650,893
20230926,132300,8670090450,31650,31600,31650,31550,463
20230926,132200,8655450400,31550,31800,31800,31550,581
20230926,132100,8637087600,31800,31600,31800,31600,3015
20230926,132000,8541752100,31700,31750,31800,31600,5551
20230926,131900,8365826050,31750,31800,31850,31750,473
20230926,131800,8350783500,31800,31950,31950,31800,693
20230926,131700,8328707300,31950,31850,32000,31850,154
20230926,131600,8323797700,31850,31850,32050,31850,268
20230926,131500,8315256150,32050,31800,32100,31800,251
20230926,131400,8307242650,31800,31850,31850,31800,1158
20230926,131300,8270406550,31850,32000,32050,31850,758
20230926,131200,8246208050,32000,32000,32000,31900,1150
20230926,131100,8209445900,31950,32000,32050,31950,403
20230926,131000,8196550800,32000,32000,32150,32000,328
20230926,130900,8186027000,32000,32050,32150,32000,615
20230926,130800,8166311850,32050,32050,32100,32050,260
20230926,130700,8157972000,32100,32050,32100,32000,909
20230926,130600,8128842950,32100,32100,32150,32050,159
20230926,130500,8123739050,32050,32100,32150,32050,258
20230926,130400,8115453000,32050,32150,32150,32050,145
20230926,130300,8110803100,32200,32100,32200,32050,231
20230926,130200,8103377450,32100,32100,32100,32050,115
20230926,130100,8099686100,32050,32100,32200,32050,11
20230926,130000,8099333200,32100,32150,32200,32000,250
20230926,125900,8091310450,32100,32150,32150,32050,115
20230926,125800,8087616700,32150,32050,32200,32050,76
20230926,125700,8085179550,32100,32250,32250,32050,234
20230926,125600,8077649200,32200,32200,32200,32000,869
20230926,125500,8049748800,32200,32250,32250,32150,313
20230926,125400,8039658100,32100,32100,32250,32100,216
20230926,125300,8032712400,32100,32200,32250,32100,1511
20230926,125200,7983999200,32200,32100,32200,32050,142
20230926,125100,7979441900,32200,32100,32250,32050,416
20230926,125000,7966063850,32100,32100,32100,32050,247
20230926,124900,7958138350,32050,32150,32150,32050,794
20230926,124800,7932681450,32100,32100,32100,32050,939
20230926,124700,7902573550,32050,32150,32200,32050,587
20230926,124600,7883700600,32150,32200,32200,32150,341
20230926,124500,7872727350,32200,32100,32200,32050,676
20230926,124400,7850998450,32150,32150,32150,32050,708
20230926,124300,7828275050,32100,32200,32200,32000,361
20230926,124200,7816663950,32200,32050,32200,31950,247
20230926,124100,7808730900,32050,32000,32050,31950,254
20230926,124000,7800605800,32050,32150,32150,32000,702
20230926,123900,7778110550,32050,32100,32250,32050,713
20230926,123800,7755182500,32100,32050,32100,32050,13
20230926,123700,7754765800,32050,32100,32100,32000,412
20230926,123600,7741560900,32100,32000,32100,31850,1126
20230926,123500,7705524000,32000,32050,32200,31750,6423
20230926,123400,7500532850,32100,32100,32150,32050,76
20230926,123300,7498094800,32100,32100,32200,32050,430
20230926,123200,7484274850,32100,32150,32150,32100,162
20230926,123100,7479073400,32150,32250,32300,32150,528
20230926,123000,7462051400,32300,32250,32300,32250,462
20230926,122900,7447143550,32250,32250,32300,32200,1019
20230926,122800,7414274400,32250,32250,32300,32200,636
20230926,122700,7393746500,32300,32200,32300,32200,1223
20230926,122600,7354302550,32250,32200,32250,32200,1551
20230926,122500,7304310350,32200,32200,32250,32200,130
20230926,122400,7300121850,32250,32250,32250,32200,246
20230926,122300,7292196150,32200,32200,32250,32200,612
20230926,122200,7272479900,32200,32200,32250,32200,217
20230926,122100,7265492450,32250,32150,32250,32150,1627
20230926,122000,7213118500,32150,32150,32200,32150,201
20230926,121900,7206653750,32150,32100,32150,32100,275
20230926,121800,7197818950,32100,32100,32200,32100,177
20230926,121700,7192130300,32150,32100,32150,32100,318
20230926,121600,7181916700,32100,32200,32200,32050,702
20230926,121500,7159392550,32150,32150,32200,32150,198
20230926,121400,7153022600,32200,32200,32300,32200,479
20230926,121300,7137591800,32200,32250,32300,32200,331
20230926,121200,7126918600,32300,32200,32300,32200,264
20230926,121100,7118410350,32200,32200,32250,32200,685
20230926,121000,7096343350,32200,32300,32350,32200,680
20230926,120900,7074379850,32300,32250,32300,32150,564
20230926,120800,7056176550,32250,32150,32250,32150,90
20230926,120700,7053282750,32250,32300,32300,32250,380
20230926,120600,7041024100,32300,32150,32300,32150,147
20230926,120500,7036288700,32150,32150,32200,32150,322
20230926,120400,7025926600,32150,32200,32200,32150,146
20230926,120300,7021225950,32200,32300,32300,32200,1281
20230926,120200,6979902850,32300,32300,32300,32300,186
20230926,120100,6973895050,32350,32400,32400,32300,266
20230926,120000,6965292800,32400,32350,32400,32300,197
20230926,115900,6958918900,32300,32400,32400,32300,293
20230926,115800,6949437500,32400,32450,32450,32350,579
20230926,115700,6930683150,32450,32400,32450,32350,113
20230926,115600,6927017000,32400,32500,32500,32350,1397
20230926,115500,6881699150,32450,32450,32450,32350,582
20230926,115400,6862813800,32450,32350,32450,32300,1095
20230926,115300,6827362500,32300,32300,32300,32250,420
20230926,115200,6813796850,32250,32300,32350,32250,655
20230926,115100,6792637550,32250,32250,32300,32200,333
20230926,115000,6781897400,32300,32250,32300,32250,583
20230926,114900,6763076600,32250,32250,32300,32200,339
20230926,114800,6752146650,32250,32200,32250,32150,378
20230926,114700,6739968800,32200,32300,32300,32200,935
20230926,114600,6709807200,32250,32150,32300,32150,2050
20230926,114500,6643701850,32200,32150,32200,32150,499
20230926,114400,6627637450,32200,32200,32200,32150,1288
20230926,114300,6586188650,32200,32100,32200,32100,478
20230926,114200,6570815100,32000,31950,32200,31950,9932
20230926,114100,6252912500,31950,31900,31950,31900,499
20230926,114000,6236976150,31900,31900,31950,31850,160
20230926,113900,6231874100,31900,31900,31950,31850,808
20230926,113800,6206075650,31900,31850,31950,31850,136
20230926,113700,6201739500,31850,31850,31900,31850,80
20230926,113600,6199190900,31900,31850,31900,31850,273
20230926,113500,6190485550,31850,31850,31950,31850,379
20230926,113400,6178403900,31850,31850,31900,31800,143
20230926,113300,6173851850,31900,31800,31950,31750,408
20230926,113200,6160863850,31800,31800,31900,31800,191
20230926,113100,6154789750,31800,31850,31950,31800,3054
20230926,113000,6057509600,31800,31800,31850,31700,779
20230926,112900,6032736550,31800,31950,31950,31800,913
20230926,112800,6003653350,31850,31900,31950,31800,670
20230926,112700,5982297050,31900,31900,31950,31850,333
20230926,112600,5971679050,31850,31900,31950,31850,1451
20230926,112500,5925399600,31900,31900,31900,31900,139
20230926,112400,5920965500,31900,31900,32000,31850,456
20230926,112300,5906413850,31850,31900,31900,31800,146
20230926,112200,5901762200,31850,31950,31950,31850,301
20230926,112100,5892164850,31950,32000,32050,31900,2184
20230926,112000,5822322700,32000,32050,32050,32000,314
20230926,111900,5812263350,32050,32100,32100,32050,946
20230926,111800,5781938800,32150,32100,32150,32050,157
20230926,111700,5776897100,32100,32150,32200,32100,536
20230926,111600,5759666400,32150,32200,32250,32150,504
20230926,111500,5743446050,32200,32250,32250,32150,535
20230926,111400,5726234300,32150,32200,32250,32150,186
20230926,111300,5720246200,32150,32100,32200,32100,2022
20230926,111200,5655312450,32150,32200,32200,32150,151
20230926,111100,5650451850,32150,32250,32250,32150,719
20230926,111000,5627307800,32300,32250,32300,32100,840
20230926,110900,5600237050,32250,32050,32300,31950,3463
20230926,110800,5489045700,32000,31900,32000,31900,1733
20230926,110700,5433655000,31900,31850,31950,31850,41
20230926,110600,5432347500,31850,31950,32000,31850,1095
20230926,110500,5397395050,31950,31950,32000,31900,967
20230926,110400,5366460200,31950,31950,32050,31950,2504
20230926,110300,5286323550,31900,31900,31900,31850,229
20230926,110200,5279019550,31900,31950,31950,31900,405
20230926,110100,5266082700,31950,31950,31950,31900,1430
20230926,110000,5220414900,31950,31800,31950,31750,734
20230926,105900,5197076700,31800,31850,31900,31800,339
20230926,105800,5186286700,31850,31900,31900,31850,190
20230926,105700,5180228500,31900,31750,31900,31750,996
20230926,105600,5148480200,31850,31850,31900,31750,644
20230926,105500,5128007600,31900,31750,31900,31700,357
20230926,105400,5116672200,31750,31700,31900,31700,1683
20230926,105300,5063220650,31700,31750,31800,31650,519
20230926,105200,5046751900,31750,31750,31850,31750,272
20230926,105100,5038115800,31850,31750,31900,31750,640
20230926,105000,5017746950,31850,31700,31950,31700,1102
20230926,104900,4982659650,31700,31650,31750,31650,3808
20230926,104800,4861996300,31650,31500,31650,31450,1728
20230926,104700,4807484500,31500,31500,31550,31400,1779
20230926,104600,4751496350,31550,31550,31650,31450,1208
20230926,104500,4713460650,31550,31600,31700,31450,5634
20230926,104400,4535918350,31550,31600,31650,31550,898
20230926,104300,4507539950,31600,31750,31750,31550,1116
20230926,104200,4472261800,31700,31800,31850,31550,8840
20230926,104100,4192420700,31800,31800,31850,31750,357
20230926,104000,4181070550,31800,31900,31900,31800,654
20230926,103900,4160266550,31900,31750,32000,31750,755
20230926,103800,4136175700,31750,31700,31850,31700,620
20230926,103700,4116485750,31750,31700,31750,31700,234
20230926,103600,4109065300,31700,31750,31750,31700,989
20230926,103500,4077681450,31750,31900,31900,31750,2905
20230926,103400,3985400700,31850,31900,31900,31850,127
20230926,103300,3981355400,31950,31900,32000,31850,867
20230926,103200,3953677100,31900,31950,32000,31900,375
20230926,103100,3941707450,31950,31850,31950,31850,872
20230926,103000,3913857150,31850,31850,31950,31850,596
20230926,102900,3894851550,31900,31950,32000,31900,625
20230926,102800,3874910550,31950,31900,31950,31850,144
20230926,102700,3870310100,31950,31850,32000,31750,508
20230926,102600,3854114250,31850,31950,32000,31800,1493
20230926,102500,3806513700,31950,31900,31950,31800,411
20230926,102400,3793424600,31850,31850,32000,31800,362
20230926,102300,3781896200,31850,31800,31900,31800,572
20230926,102200,3763691550,31750,31800,31800,31750,911
20230926,102100,3734743550,31800,31800,31950,31750,1104
20230926,102000,3699648100,31800,31850,31850,31800,669
20230926,101900,3678364900,31800,31850,31900,31800,942
20230926,101800,3648372850,31800,31850,31950,31800,381
20230926,101700,3636227050,31850,31900,31900,31850,609
20230926,101600,3616811250,31900,32000,32000,31900,363
20230926,101500,3605206600,32000,31950,32000,31900,218
20230926,101400,3598232600,31950,32050,32100,31950,460
20230926,101300,3583507600,32100,32050,32200,32000,345
20230926,101200,3572437850,32150,32100,32150,32000,1361
20230926,101100,3528765050,32100,32100,32100,32000,95
20230926,101000,3525720600,32050,32100,32200,32050,670
20230926,100900,3504213600,32100,32100,32150,32100,536
20230926,100800,3487006150,32150,32150,32150,32100,369
20230926,100700,3475152800,32150,32150,32150,32150,279
20230926,100600,3466182950,32200,32300,32300,32150,1782
20230926,100500,3408722650,32300,32250,32300,32250,99
20230926,100400,3405525950,32250,32250,32300,32200,1635
20230926,100300,3352798350,32250,32300,32300,32150,1310
20230926,100200,3310557400,32300,32150,32300,32150,1062
20230926,100100,3276354450,32100,32200,32200,32100,1192
20230926,100000,3238009650,32200,32100,32200,32050,984
20230926,095900,3206409900,32050,32050,32100,32050,186
20230926,095800,3200448300,32050,32100,32100,32050,467
20230926,095700,3185463750,32150,32100,32200,32100,237
20230926,095600,3177849250,32100,32150,32200,32050,585
20230926,095500,3159060050,32050,32150,32200,32050,530
20230926,095400,3142043200,32200,32250,32300,32200,331
20230926,095300,3131371300,32250,32150,32250,32100,754
20230926,095200,3107098100,32150,32100,32200,32100,240
20230926,095100,3099388350,32100,31900,32100,31900,1807
20230926,095000,3041586700,31900,31850,31900,31800,406
20230926,094900,3028659950,31850,31850,31900,31800,319
20230926,094800,3018498050,31850,31850,31900,31850,155
20230926,094700,3013559150,31850,31850,31900,31800,327
20230926,094600,3003144350,31850,31850,31900,31800,762
20230926,094500,2978899600,31900,32000,32000,31800,1404
20230926,094400,2934011400,32000,31750,32000,31700,2207
20230926,094300,2863528550,31700,31800,31850,31700,1558
20230926,094200,2814096250,31800,31850,31900,31700,2081
20230926,094100,2747932450,31850,31800,31850,31650,6135
20230926,094000,2553099300,31800,31900,31950,31800,2229
20230926,093900,2482079800,31900,31950,32000,31900,2352
20230926,093800,2406988600,31950,32000,32050,31950,1571
20230926,093700,2356749800,32000,32000,32050,31950,249
20230926,093600,2348780450,31950,32100,32100,31950,973
20230926,093500,2317625250,32100,32150,32300,32050,1400
20230926,093400,2272681550,32150,32200,32200,32100,809
20230926,093300,2246653750,32150,32050,32150,32000,2090
20230926,093200,2179641050,32100,32150,32150,32000,943
20230926,093100,2149442750,32100,32100,32200,32000,902
20230926,093000,2120519250,32100,32250,32350,32100,1747
20230926,092900,2064249350,32350,32400,32400,32250,506
20230926,092800,2047879700,32400,32450,32500,32400,416
20230926,092700,2034372800,32450,32400,32550,32400,630
20230926,092600,2013926600,32400,32600,32600,32400,369
20230926,092500,2001932300,32550,32350,32650,32350,1895
20230926,092400,1940319400,32400,32250,32400,32250,1226
20230926,092300,1900718400,32250,32200,32300,32200,302
20230926,092200,1890978300,32300,32150,32300,32150,1059
20230926,092100,1856918750,32150,32200,32450,31950,2730
20230926,092000,1769012550,32150,32150,32350,32100,1734
20230926,091900,1713221400,32150,32150,32350,32100,324
20230926,091800,1702797900,32050,32400,32500,32000,5240
20230926,091700,1534288900,32500,32400,32600,32350,319
20230926,091600,1523925200,32450,32700,32700,32400,1149
20230926,091500,1486541050,32700,32500,32700,32350,4458
20230926,091400,1342002150,32400,32200,32500,32150,1836
20230926,091300,1282631350,32200,32350,32400,32150,1731
20230926,091200,1226713300,32200,32350,32350,32100,1212
20230926,091100,1187655700,32350,32200,32400,32150,670
20230926,091000,1166051550,32150,32350,32450,32100,3851
20230926,090900,1041844150,32550,32350,32600,32350,1500
20230926,090800,993090100,32400,32050,32500,32050,1824
20230926,090700,934224500,32050,31900,32200,31700,5050
20230926,090600,772992250,31900,32300,32400,31900,6308
20230926,090500,570486600,32250,32600,32600,32200,4022
20230926,090400,440259450,32700,32600,32700,32500,400
20230926,090300,427232400,32650,32450,33000,32450,3257
20230926,090200,320650450,32400,32500,32550,32150,5181
20230926,090100,153007400,32450,32150,32600,32150,1662
20230926,090000,99085650,32200,32350,32400,32150,2968