KissMeData/087010/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194400,22482091350,33650,33650,33650,33650,8777
20230927,194300,22482091350,33650,33650,33650,33650,0
20230927,194200,22482091350,33650,33650,33650,33650,0
20230927,194100,22482091350,33650,33650,33650,33650,0
20230927,194000,22482091350,33650,33650,33650,33650,0
20230927,193900,22482091350,33650,33650,33650,33650,0
20230927,193800,22482091350,33650,33650,33650,33650,0
20230927,193700,22482091350,33650,33650,33650,33650,0
20230927,193600,22482091350,33650,33650,33650,33650,0
20230927,193500,22482091350,33650,33650,33650,33650,0
20230927,193400,22482091350,33650,33650,33650,33650,0
20230927,193300,22482091350,33650,33650,33650,33650,0
20230927,193200,22482091350,33650,33650,33650,33650,0
20230927,193100,22482091350,33650,33650,33650,33650,0
20230927,193000,22482091350,33650,33650,33650,33650,0
20230927,192900,22482091350,33650,33650,33650,33650,0
20230927,192800,22482091350,33650,33650,33650,33650,0
20230927,192700,22482091350,33650,33650,33650,33650,0
20230927,192600,22482091350,33650,33650,33650,33650,0
20230927,192500,22482091350,33650,33650,33650,33650,0
20230927,192400,22482091350,33650,33650,33650,33650,0
20230927,192300,22482091350,33650,33650,33650,33650,0
20230927,192200,22482091350,33650,33650,33650,33650,0
20230927,192100,22482091350,33650,33650,33650,33650,0
20230927,192000,22482091350,33650,33650,33650,33650,0
20230927,191900,22482091350,33650,33650,33650,33650,0
20230927,191800,22482091350,33650,33650,33650,33650,0
20230927,191700,22482091350,33650,33650,33650,33650,0
20230927,191600,22482091350,33650,33650,33650,33650,0
20230927,191500,22482091350,33650,33650,33650,33650,0
20230927,191400,22482091350,33650,33650,33650,33650,8777
20230927,191300,22482091350,33650,33650,33650,33650,0
20230927,191200,22482091350,33650,33650,33650,33650,0
20230927,191100,22482091350,33650,33650,33650,33650,0
20230927,191000,22482091350,33650,33650,33650,33650,0
20230927,190900,22482091350,33650,33650,33650,33650,0
20230927,190800,22482091350,33650,33650,33650,33650,0
20230927,190700,22482091350,33650,33650,33650,33650,0
20230927,190600,22482091350,33650,33650,33650,33650,0
20230927,190500,22482091350,33650,33650,33650,33650,0
20230927,190400,22482091350,33650,33650,33650,33650,0
20230927,190300,22482091350,33650,33650,33650,33650,0
20230927,190200,22482091350,33650,33650,33650,33650,0
20230927,190100,22482091350,33650,33650,33650,33650,0
20230927,190000,22482091350,33650,33650,33650,33650,0
20230927,185900,22482091350,33650,33650,33650,33650,0
20230927,185800,22482091350,33650,33650,33650,33650,0
20230927,185700,22482091350,33650,33650,33650,33650,0
20230927,185600,22482091350,33650,33650,33650,33650,0
20230927,185500,22482091350,33650,33650,33650,33650,0
20230927,185400,22482091350,33650,33650,33650,33650,0
20230927,185300,22482091350,33650,33650,33650,33650,0
20230927,185200,22482091350,33650,33650,33650,33650,0
20230927,185100,22482091350,33650,33650,33650,33650,0
20230927,185000,22482091350,33650,33650,33650,33650,0
20230927,184900,22482091350,33650,33650,33650,33650,0
20230927,184800,22482091350,33650,33650,33650,33650,0
20230927,184700,22482091350,33650,33650,33650,33650,0
20230927,184600,22482091350,33650,33650,33650,33650,0
20230927,184500,22482091350,33650,33650,33650,33650,0
20230927,184400,22482091350,33650,33650,33650,33650,8777
20230927,184300,22482091350,33650,33650,33650,33650,0
20230927,184200,22482091350,33650,33650,33650,33650,0
20230927,184100,22482091350,33650,33650,33650,33650,0
20230927,184000,22482091350,33650,33650,33650,33650,0
20230927,183900,22482091350,33650,33650,33650,33650,0
20230927,183800,22482091350,33650,33650,33650,33650,0
20230927,183700,22482091350,33650,33650,33650,33650,0
20230927,183600,22482091350,33650,33650,33650,33650,0
20230927,183500,22482091350,33650,33650,33650,33650,0
20230927,183400,22482091350,33650,33650,33650,33650,0
20230927,183300,22482091350,33650,33650,33650,33650,0
20230927,183200,22482091350,33650,33650,33650,33650,0
20230927,183100,22482091350,33650,33650,33650,33650,0
20230927,183000,22482091350,33650,33650,33650,33650,0
20230927,182900,22482091350,33650,33650,33650,33650,0
20230927,182800,22482091350,33650,33650,33650,33650,0
20230927,182700,22482091350,33650,33650,33650,33650,0
20230927,182600,22482091350,33650,33650,33650,33650,0
20230927,182500,22482091350,33650,33650,33650,33650,0
20230927,182400,22482091350,33650,33650,33650,33650,0
20230927,182300,22482091350,33650,33650,33650,33650,0
20230927,182200,22482091350,33650,33650,33650,33650,0
20230927,182100,22482091350,33650,33650,33650,33650,0
20230927,182000,22482091350,33650,33650,33650,33650,0
20230927,181900,22482091350,33650,33650,33650,33650,0
20230927,181800,22482091350,33650,33650,33650,33650,0
20230927,181700,22482091350,33650,33650,33650,33650,0
20230927,181600,22482091350,33650,33650,33650,33650,0
20230927,181500,22482091350,33650,33650,33650,33650,0
20230927,181400,22482091350,33650,33650,33650,33650,8777
20230927,181300,22482091350,33650,33650,33650,33650,0
20230927,181200,22482091350,33650,33650,33650,33650,0
20230927,181100,22482091350,33650,33650,33650,33650,0
20230927,181000,22482091350,33650,33650,33650,33650,0
20230927,180900,22482091350,33650,33650,33650,33650,0
20230927,180800,22482091350,33650,33650,33650,33650,0
20230927,180700,22482091350,33650,33650,33650,33650,0
20230927,180600,22482091350,33650,33650,33650,33650,0
20230927,180500,22482091350,33650,33650,33650,33650,0
20230927,180400,22482091350,33650,33650,33650,33650,0
20230927,180300,22482091350,33650,33650,33650,33650,0
20230927,180200,22482091350,33650,33650,33650,33650,0
20230927,180100,22482091350,33650,33650,33650,33650,0
20230927,180000,22482091350,33650,33650,33650,33650,0
20230927,175900,22482091350,33650,33650,33650,33650,0
20230927,175800,22482091350,33650,33650,33650,33650,0
20230927,175700,22482091350,33650,33650,33650,33650,0
20230927,175600,22482091350,33650,33650,33650,33650,0
20230927,175500,22482091350,33650,33650,33650,33650,0
20230927,175400,22482091350,33650,33650,33650,33650,0
20230927,175300,22482091350,33650,33650,33650,33650,0
20230927,175200,22482091350,33650,33650,33650,33650,0
20230927,175100,22482091350,33650,33650,33650,33650,0
20230927,175000,22482091350,33650,33650,33650,33650,0
20230927,174900,22482091350,33650,33650,33650,33650,0
20230927,174800,22482091350,33650,33650,33650,33650,0
20230927,174700,22482091350,33650,33650,33650,33650,0
20230927,174600,22482091350,33650,33650,33650,33650,0
20230927,174500,22482091350,33650,33650,33650,33650,0
20230927,174400,22482091350,33650,33650,33650,33650,8777
20230927,174300,22482091350,33650,33650,33650,33650,0
20230927,174200,22482091350,33650,33650,33650,33650,0
20230927,174100,22482091350,33650,33650,33650,33650,0
20230927,174000,22482091350,33650,33650,33650,33650,0
20230927,173900,22482091350,33650,33650,33650,33650,0
20230927,173800,22482091350,33650,33650,33650,33650,0
20230927,173700,22482091350,33650,33650,33650,33650,0
20230927,173600,22482091350,33650,33650,33650,33650,0
20230927,173500,22482091350,33650,33650,33650,33650,0
20230927,173400,22482091350,33650,33650,33650,33650,0
20230927,173300,22482091350,33650,33650,33650,33650,0
20230927,173200,22482091350,33650,33650,33650,33650,0
20230927,173100,22482091350,33650,33650,33650,33650,0
20230927,173000,22482091350,33650,33650,33650,33650,0
20230927,172900,22482091350,33650,33650,33650,33650,0
20230927,172800,22482091350,33650,33650,33650,33650,0
20230927,172700,22482091350,33650,33650,33650,33650,0
20230927,172600,22482091350,33650,33650,33650,33650,0
20230927,172500,22482091350,33650,33650,33650,33650,0
20230927,172400,22482091350,33650,33650,33650,33650,0
20230927,172300,22482091350,33650,33650,33650,33650,0
20230927,172200,22482091350,33650,33650,33650,33650,0
20230927,172100,22482091350,33650,33650,33650,33650,0
20230927,172000,22482091350,33650,33650,33650,33650,0
20230927,171900,22482091350,33650,33650,33650,33650,0
20230927,171800,22482091350,33650,33650,33650,33650,0
20230927,171700,22482091350,33650,33650,33650,33650,0
20230927,171600,22482091350,33650,33650,33650,33650,0
20230927,171500,22482091350,33650,33650,33650,33650,0
20230927,171400,22482091350,33650,33650,33650,33650,8777
20230927,171300,22482091350,33650,33650,33650,33650,0
20230927,171200,22482091350,33650,33650,33650,33650,0
20230927,171100,22482091350,33650,33650,33650,33650,0
20230927,171000,22482091350,33650,33650,33650,33650,0
20230927,170900,22482091350,33650,33650,33650,33650,0
20230927,170800,22482091350,33650,33650,33650,33650,0
20230927,170700,22482091350,33650,33650,33650,33650,0
20230927,170600,22482091350,33650,33650,33650,33650,0
20230927,170500,22482091350,33650,33650,33650,33650,0
20230927,170400,22482091350,33650,33650,33650,33650,0
20230927,170300,22482091350,33650,33650,33650,33650,0
20230927,170200,22482091350,33650,33650,33650,33650,0
20230927,170100,22482091350,33650,33650,33650,33650,0
20230927,170000,22482091350,33650,33650,33650,33650,0
20230927,165900,22482091350,33650,33650,33650,33650,0
20230927,165800,22482091350,33650,33650,33650,33650,0
20230927,165700,22482091350,33650,33650,33650,33650,0
20230927,165600,22482091350,33650,33650,33650,33650,0
20230927,165500,22482091350,33650,33650,33650,33650,0
20230927,165400,22482091350,33650,33650,33650,33650,0
20230927,165300,22482091350,33650,33650,33650,33650,0
20230927,165200,22482091350,33650,33650,33650,33650,0
20230927,165100,22482091350,33650,33650,33650,33650,0
20230927,165000,22482091350,33650,33650,33650,33650,0
20230927,164900,22482091350,33650,33650,33650,33650,0
20230927,164800,22482091350,33650,33650,33650,33650,0
20230927,164700,22482091350,33650,33650,33650,33650,0
20230927,164600,22482091350,33650,33650,33650,33650,0
20230927,164500,22482091350,33650,33650,33650,33650,0
20230927,164400,22482091350,33650,33650,33650,33650,8777
20230927,164300,22482091350,33650,33650,33650,33650,0
20230927,164200,22482091350,33650,33650,33650,33650,0
20230927,164100,22482091350,33650,33650,33650,33650,0
20230927,164000,22482091350,33650,33650,33650,33650,0
20230927,163900,22482091350,33650,33650,33650,33650,0
20230927,163800,22482091350,33650,33650,33650,33650,0
20230927,163700,22482091350,33650,33650,33650,33650,0
20230927,163600,22482091350,33650,33650,33650,33650,0
20230927,163500,22482091350,33650,33650,33650,33650,0
20230927,163400,22482091350,33650,33650,33650,33650,0
20230927,163300,22482091350,33650,33650,33650,33650,0
20230927,163200,22482091350,33650,33650,33650,33650,0
20230927,163100,22482091350,33650,33650,33650,33650,0
20230927,163000,22482091350,33650,33650,33650,33650,0
20230927,162900,22482091350,33650,33650,33650,33650,0
20230927,162800,22482091350,33650,33650,33650,33650,0
20230927,162700,22482091350,33650,33650,33650,33650,0
20230927,162600,22482091350,33650,33650,33650,33650,0
20230927,162500,22482091350,33650,33650,33650,33650,0
20230927,162400,22482091350,33650,33650,33650,33650,0
20230927,162300,22482091350,33650,33650,33650,33650,0
20230927,162200,22482091350,33650,33650,33650,33650,0
20230927,162100,22482091350,33650,33650,33650,33650,0
20230927,162000,22482091350,33650,33650,33650,33650,0
20230927,161900,22482091350,33650,33650,33650,33650,0
20230927,161800,22482091350,33650,33650,33650,33650,0
20230927,161700,22482091350,33650,33650,33650,33650,0
20230927,161600,22482091350,33650,33650,33650,33650,0
20230927,161500,22482091350,33650,33650,33650,33650,0
20230927,161400,22482091350,33650,33650,33650,33650,8777
20230927,161300,22482091350,33650,33650,33650,33650,0
20230927,161200,22482091350,33650,33650,33650,33650,0
20230927,161100,22482091350,33650,33650,33650,33650,0
20230927,161000,22482091350,33650,33650,33650,33650,0
20230927,160900,22482091350,33650,33650,33650,33650,0
20230927,160800,22482091350,33650,33650,33650,33650,0
20230927,160700,22482091350,33650,33650,33650,33650,0
20230927,160600,22482091350,33650,33650,33650,33650,0
20230927,160500,22482091350,33650,33650,33650,33650,0
20230927,160400,22482091350,33650,33650,33650,33650,0
20230927,160300,22482091350,33650,33650,33650,33650,0
20230927,160200,22482091350,33650,33650,33650,33650,0
20230927,160100,22482091350,33650,33650,33650,33650,0
20230927,160000,22482091350,33650,33650,33650,33650,0
20230927,155900,22482091350,33650,33650,33650,33650,0
20230927,155800,22482091350,33650,33650,33650,33650,0
20230927,155700,22482091350,33650,33650,33650,33650,0
20230927,155600,22482091350,33650,33650,33650,33650,0
20230927,155500,22482091350,33650,33650,33650,33650,0
20230927,155400,22482091350,33650,33650,33650,33650,0
20230927,155300,22482091350,33650,33650,33650,33650,0
20230927,155200,22482091350,33650,33650,33650,33650,0
20230927,155100,22482091350,33650,33650,33650,33650,0
20230927,155000,22482091350,33650,33650,33650,33650,0
20230927,154900,22482091350,33650,33650,33650,33650,0
20230927,154800,22482091350,33650,33650,33650,33650,0
20230927,154700,22482091350,33650,33650,33650,33650,0
20230927,154600,22482091350,33650,33650,33650,33650,0
20230927,154500,22482091350,33650,33650,33650,33650,0
20230927,154400,22482091350,33650,33650,33650,33650,8777
20230927,154300,22482091350,33650,33650,33650,33650,0
20230927,154200,22482091350,33650,33650,33650,33650,0
20230927,154100,22482091350,33650,33650,33650,33650,0
20230927,154000,22482091350,33650,33650,33650,33650,0
20230927,153900,22482091350,33650,33650,33650,33650,0
20230927,153800,22482091350,33650,33650,33650,33650,0
20230927,153700,22482091350,33650,33650,33650,33650,0
20230927,153600,22482091350,33650,33650,33650,33650,0
20230927,153500,22482091350,33650,33650,33650,33650,0
20230927,153400,22482091350,33650,33650,33650,33650,0
20230927,153300,22482091350,33650,33650,33650,33650,0
20230927,153200,22482091350,33650,33650,33650,33650,0
20230927,153100,22482091350,33650,33650,33650,33650,0
20230927,153000,22482091350,33650,33650,33650,33650,8777
20230927,152900,22186745300,33650,33650,33650,33650,0
20230927,152800,22186745300,33650,33650,33650,33650,0
20230927,152700,22186745300,33650,33650,33650,33650,0
20230927,152600,22186745300,33650,33650,33650,33650,0
20230927,152500,22186745300,33650,33650,33650,33650,0
20230927,152400,22186745300,33650,33650,33650,33650,0
20230927,152300,22186745300,33650,33650,33650,33650,0
20230927,152200,22186745300,33650,33650,33650,33650,0
20230927,152100,22186745300,33650,33650,33650,33650,0
20230927,152000,22186745300,33650,33650,33650,33650,0
20230927,151900,22186745300,33650,33650,33700,33550,1797
20230927,151800,22126311600,33650,33650,33650,33600,722
20230927,151700,22102023550,33650,33600,33650,33550,2010
20230927,151600,22034464200,33600,33600,33600,33500,372
20230927,151500,22021971000,33600,33550,33600,33500,930
20230927,151400,21990758950,33600,33600,33650,33550,1871
20230927,151300,21927883550,33600,33550,33600,33500,1399
20230927,151200,21880904700,33550,33550,33550,33500,160
20230927,151100,21875536950,33550,33500,33550,33500,1062
20230927,151000,21839948400,33500,33500,33550,33500,678
20230927,150900,21817232350,33500,33550,33600,33500,416
20230927,150800,21803275650,33550,33500,33600,33450,1350
20230927,150700,21757973800,33500,33500,33550,33450,305
20230927,150600,21747756750,33500,33500,33550,33450,900
20230927,150500,21717641850,33500,33600,33600,33450,1630
20230927,150400,21663060950,33600,33550,33600,33550,894
20230927,150300,21633064650,33550,33550,33550,33500,1322
20230927,150200,21588752500,33550,33500,33600,33500,304
20230927,150100,21578555200,33600,33550,33600,33500,425
20230927,150000,21564304650,33550,33600,33600,33500,940
20230927,145900,21532782550,33550,33500,33600,33500,725
20230927,145800,21508464300,33550,33500,33550,33500,210
20230927,145700,21501425200,33500,33550,33550,33500,229
20230927,145600,21493747400,33550,33600,33650,33550,1098
20230927,145500,21456890450,33600,33600,33650,33500,2857
20230927,145400,21360958650,33600,33600,33650,33500,799
20230927,145300,21334147200,33600,33550,33650,33550,169
20230927,145200,21328469300,33600,33550,33600,33450,956
20230927,145100,21296442150,33550,33650,33650,33500,839
20230927,145000,21268284050,33650,33600,33650,33550,714
20230927,144900,21244294350,33600,33650,33700,33550,1558
20230927,144800,21191917650,33650,33600,33650,33550,800
20230927,144700,21165029950,33600,33550,33600,33550,649
20230927,144600,21143238800,33550,33500,33600,33500,582
20230927,144500,21123729650,33500,33500,33500,33450,143
20230927,144400,21118939250,33500,33500,33500,33500,90
20230927,144300,21115924250,33500,33500,33500,33400,115
20230927,144200,21112074850,33500,33550,33650,33450,2226
20230927,144100,21037493500,33500,33350,33500,33350,553
20230927,144000,21018999100,33350,33450,33450,33350,999
20230927,143900,20985642900,33450,33400,33450,33350,125
20230927,143800,20981468500,33400,33350,33400,33350,523
20230927,143700,20964025200,33350,33450,33500,33350,1912
20230927,143600,20900103850,33500,33550,33550,33500,726
20230927,143500,20875779050,33550,33500,33550,33500,358
20230927,143400,20863785850,33500,33500,33550,33450,586
20230927,143300,20844167400,33500,33650,33650,33450,1813
20230927,143200,20783352900,33650,33650,33700,33600,355
20230927,143100,20771406950,33650,33700,33700,33600,619
20230927,143000,20750584850,33750,33600,33750,33600,159
20230927,142900,20745235550,33600,33850,33900,33600,2087
20230927,142800,20674826850,33800,33900,33950,33800,3842
20230927,142700,20544671350,33900,33900,33950,33850,1688
20230927,142600,20487458200,33900,33900,33900,33850,1374
20230927,142500,20440893150,33850,33850,33900,33850,633
20230927,142400,20419465600,33850,33850,33900,33800,1499
20230927,142300,20368721150,33900,33950,33950,33900,1586
20230927,142200,20314938450,33950,33800,33950,33800,5365
20230927,142100,20133274150,33800,33750,33800,33700,3319
20230927,142000,20021195000,33750,33650,33750,33600,3438
20230927,141900,19905418100,33600,33600,33650,33600,430
20230927,141800,19890965300,33600,33600,33650,33600,87
20230927,141700,19888042050,33650,33600,33650,33600,509
20230927,141600,19870938100,33600,33650,33650,33600,309
20230927,141500,19860554100,33650,33600,33650,33600,395
20230927,141400,19847271050,33600,33600,33650,33600,963
20230927,141300,19814913300,33600,33600,33650,33600,626
20230927,141200,19793869600,33600,33500,33650,33500,3796
20230927,141100,19666405900,33500,33450,33500,33400,1031
20230927,141000,19631902400,33450,33450,33450,33400,455
20230927,140900,19616691700,33500,33450,33500,33450,50
20230927,140800,19615019100,33450,33500,33500,33450,306
20230927,140700,19604778700,33450,33450,33450,33400,394
20230927,140600,19591602000,33450,33500,33500,33450,675
20230927,140500,19569020750,33500,33450,33500,33450,670
20230927,140400,19546604750,33500,33550,33550,33450,463
20230927,140300,19531095600,33450,33500,33550,33450,116
20230927,140200,19527205950,33550,33550,33600,33500,1638
20230927,140100,19472267050,33600,33600,33650,33600,1014
20230927,140000,19438196500,33600,33650,33650,33600,215
20230927,135900,19430962750,33600,33600,33650,33600,473
20230927,135800,19415066050,33600,33550,33650,33550,1074
20230927,135700,19378979900,33550,33600,33600,33550,319
20230927,135600,19368264600,33550,33550,33600,33550,48
20230927,135500,19366653550,33500,33500,33550,33450,2827
20230927,135400,19271822150,33500,33500,33500,33500,256
20230927,135300,19263246150,33500,33450,33500,33400,260
20230927,135200,19254555450,33450,33450,33500,33450,593
20230927,135100,19234719550,33450,33500,33500,33450,383
20230927,135000,19221897600,33500,33450,33500,33450,1034
20230927,134900,19187259250,33450,33400,33450,33350,358
20230927,134800,19175288750,33400,33450,33450,33350,128
20230927,134700,19171015300,33400,33450,33500,33350,860
20230927,134600,19142286200,33500,33450,33500,33450,2175
20230927,134500,19069531400,33450,33500,33500,33350,3298
20230927,134400,18959224500,33450,33500,33500,33450,1063
20230927,134300,18923615500,33550,33350,33550,33350,6277
20230927,134200,18713056050,33500,33450,33550,33400,3045
20230927,134100,18611175700,33500,33550,33550,33450,310
20230927,134000,18600790500,33500,33500,33550,33500,4689
20230927,133900,18443676400,33500,33450,33500,33450,272
20230927,133800,18434575750,33450,33400,33450,33400,255
20230927,133700,18426053250,33400,33500,33500,33400,1490
20230927,133600,18376251000,33500,33450,33500,33450,1693
20230927,133500,18319620100,33450,33450,33450,33400,520
20230927,133400,18302226150,33450,33450,33450,33450,888
20230927,133300,18272522550,33450,33400,33450,33400,1159
20230927,133200,18233804850,33400,33350,33400,33300,7208
20230927,133100,17993371350,33350,33350,33350,33300,468
20230927,133000,17977763800,33350,33350,33350,33300,278
20230927,132900,17968505600,33350,33300,33350,33300,632
20230927,132800,17947457300,33300,33300,33350,33300,595
20230927,132700,17927642850,33300,33300,33350,33300,498
20230927,132600,17911056550,33300,33300,33350,33300,79
20230927,132500,17908424250,33350,33300,33350,33300,2289
20230927,132400,17832141950,33300,33250,33300,33250,16
20230927,132300,17831609250,33250,33250,33250,33250,170
20230927,132200,17825956750,33250,33250,33300,33250,206
20230927,132100,17819107000,33300,33250,33300,33250,25
20230927,132000,17818275000,33250,33250,33250,33250,132
20230927,131900,17813886000,33250,33250,33250,33250,677
20230927,131800,17791375750,33250,33250,33300,33250,163
20230927,131700,17785955950,33300,33300,33300,33300,2
20230927,131600,17785889350,33300,33300,33350,33250,415
20230927,131500,17772076950,33300,33300,33350,33300,119
20230927,131400,17768114200,33300,33250,33350,33250,79
20230927,131300,17765485250,33250,33300,33350,33250,269
20230927,131200,17756531750,33300,33300,33350,33250,270
20230927,131100,17747535350,33300,33350,33350,33300,632
20230927,131000,17726485800,33350,33350,33350,33300,144
20230927,130900,17721684950,33350,33300,33350,33300,52
20230927,130800,17719952800,33300,33300,33300,33250,212
20230927,130700,17712898250,33250,33250,33300,33250,253
20230927,130600,17704485950,33250,33300,33300,33250,199
20230927,130500,17697861350,33300,33350,33350,33300,332
20230927,130400,17686805650,33200,33250,33300,33200,1571
20230927,130300,17634526550,33250,33250,33250,33200,475
20230927,130200,17618756400,33250,33200,33250,33200,150
20230927,130100,17613768950,33200,33200,33200,33150,25
20230927,130000,17612939100,33150,33150,33200,33150,530
20230927,125900,17595357100,33150,33200,33200,33150,325
20230927,125800,17584572450,33200,33200,33200,33200,25
20230927,125700,17583742450,33200,33300,33300,33200,1278
20230927,125600,17541281300,33300,33350,33350,33250,1197
20230927,125500,17501411000,33350,33400,33400,33350,148
20230927,125400,17496472150,33350,33350,33400,33350,571
20230927,125300,17477429150,33350,33400,33450,33350,810
20230927,125200,17450372800,33400,33400,33400,33350,4124
20230927,125100,17312631550,33400,33350,33400,33300,2174
20230927,125000,17240116000,33300,33250,33300,33250,1107
20230927,124900,17203261750,33250,33250,33300,33250,742
20230927,124800,17178568700,33250,33200,33250,33200,2637
20230927,124700,17090951650,33200,33200,33200,33100,294
20230927,124600,17081191450,33100,33150,33150,33100,229
20230927,124500,17073600600,33150,33150,33150,33150,170
20230927,124400,17067965100,33100,33150,33150,33100,259
20230927,124300,17059379750,33150,33100,33150,33100,899
20230927,124200,17029579900,33100,33050,33100,33050,267
20230927,124100,17020745300,33050,32950,33050,32950,1710
20230927,124000,16964246200,32950,32950,32950,32950,23
20230927,123900,16963488350,33100,33000,33100,32900,1539
20230927,123800,16912802550,33000,33050,33050,33000,387
20230927,123700,16900014700,33050,33050,33050,33050,30
20230927,123600,16899023200,33050,33050,33050,33050,123
20230927,123500,16894958050,33050,33100,33100,33050,328
20230927,123400,16884117500,33100,33100,33100,33100,101
20230927,123300,16880774400,33050,33150,33150,33050,122
20230927,123200,16876735800,33150,33150,33200,33100,411
20230927,123100,16863111150,33200,33200,33200,33200,10
20230927,123000,16862779150,33200,33200,33200,33200,29
20230927,122900,16861816350,33200,33150,33200,33150,695
20230927,122800,16838777050,33150,33100,33150,33100,541
20230927,122700,16820867600,33050,33100,33100,33050,376
20230927,122600,16808422300,33100,33050,33100,33050,7
20230927,122500,16808190900,33050,33050,33100,33050,316
20230927,122400,16797743200,33000,32950,33000,32950,465
20230927,122300,16782414800,33000,33000,33050,33000,59
20230927,122200,16780467750,33000,32950,33000,32950,294
20230927,122100,16770765950,32950,33000,33000,32950,112
20230927,122000,16767074650,33000,33000,33000,33000,25
20230927,121900,16766249650,32950,33050,33050,32950,1066
20230927,121800,16731074300,33050,33000,33100,33000,904
20230927,121700,16701241900,33000,33050,33050,33000,113
20230927,121600,16697509200,33100,33050,33100,33050,58
20230927,121500,16695592200,33050,33050,33100,33000,305
20230927,121400,16685521650,33050,33000,33100,33000,85
20230927,121300,16682715150,33000,33100,33100,33000,482
20230927,121200,16666795650,33100,33050,33150,33050,45
20230927,121100,16665307750,33100,33100,33100,33100,189
20230927,121000,16659051850,33100,33100,33100,33100,44
20230927,120900,16657595450,33050,33100,33100,33050,390
20230927,120800,16644698350,33100,32950,33150,32950,466
20230927,120700,16629321200,32950,33100,33100,32950,606
20230927,120600,16609331200,33150,33050,33200,33050,39
20230927,120500,16608040950,33000,33200,33250,33000,645
20230927,120400,16586669000,33200,33300,33300,33200,184
20230927,120300,16580551750,33300,33250,33300,33250,313
20230927,120200,16570129850,33250,33350,33350,33250,403
20230927,120100,16556712650,33300,33300,33350,33300,111
20230927,120000,16553012900,33300,33300,33300,33250,329
20230927,115900,16542058100,33300,33300,33300,33300,81
20230927,115800,16539360800,33300,33300,33300,33250,292
20230927,115700,16529638150,33300,33200,33300,33200,449
20230927,115600,16514700400,33200,33250,33250,33150,297
20230927,115500,16504839950,33200,33150,33200,33150,216
20230927,115400,16497672000,33150,33050,33150,33050,1143
20230927,115300,16459852800,33050,33050,33050,33000,77
20230927,115200,16457309000,33050,32950,33050,32950,30
20230927,115100,16456318000,32950,33050,33050,32950,694
20230927,115000,16433424050,33050,33050,33100,33000,417
20230927,114900,16419633900,33100,33100,33100,33100,103
20230927,114800,16416224600,33100,33000,33100,33000,200
20230927,114700,16409611500,33050,33050,33050,33000,635
20230927,114600,16388639800,33050,32850,33050,32850,1826
20230927,114500,16328417500,32850,32850,32900,32800,321
20230927,114400,16317875000,32850,32800,32850,32800,1460
20230927,114300,16269962900,32800,32900,32950,32750,1924
20230927,114200,16206780450,32900,33000,33000,32900,544
20230927,114100,16188843750,33000,32950,33000,32950,631
20230927,114000,16168025900,33000,32950,33000,32900,3230
20230927,113900,16061639150,33000,33050,33050,32950,645
20230927,113800,16040355700,33050,33000,33100,33000,1399
20230927,113700,15994169200,33050,33050,33100,33000,952
20230927,113600,15962729950,33100,33100,33150,33050,126
20230927,113500,15958562500,33100,33050,33100,33050,104
20230927,113400,15955123550,33000,33050,33050,33000,952
20230927,113300,15923690950,33000,33200,33200,33000,2048
20230927,113200,15855977500,33200,33150,33200,33150,363
20230927,113100,15843938500,33200,33200,33250,33150,298
20230927,113000,15834046050,33200,33100,33250,33050,1156
20230927,112900,15795820800,33100,33250,33250,33100,1931
20230927,112800,15731786350,33250,33250,33300,33150,815
20230927,112700,15704734200,33250,33350,33350,33200,717
20230927,112600,15680879200,33350,33400,33450,33300,1024
20230927,112500,15646670400,33400,33450,33500,33400,1321
20230927,112400,15602486000,33500,33500,33500,33450,2238
20230927,112300,15527568750,33500,33500,33500,33400,617
20230927,112200,15506910700,33450,33500,33550,33400,1562
20230927,112100,15454628950,33450,33300,33500,33300,929
20230927,112000,15423583350,33300,33450,33450,33250,2450
20230927,111900,15341871850,33450,33350,33450,33300,1172
20230927,111800,15302710450,33350,33550,33600,33300,6672
20230927,111700,15079275050,33550,33550,33600,33500,3477
20230927,111600,14962622300,33550,33500,33550,33450,3842
20230927,111500,14833831750,33450,33450,33500,33400,2317
20230927,111400,14756322000,33400,33400,33450,33350,2458
20230927,111300,14674212950,33400,33450,33500,33350,1824
20230927,111200,14613195700,33450,33400,33450,33350,1144
20230927,111100,14574981900,33400,33300,33400,33250,2125
20230927,111000,14504083000,33250,33250,33300,33200,2110
20230927,110900,14433942050,33200,33150,33200,33100,1119
20230927,110800,14396876500,33150,33200,33200,33150,1099
20230927,110700,14360404800,33200,33200,33350,33200,1946
20230927,110600,14295737450,33200,33350,33400,33200,1017
20230927,110500,14261852100,33350,33400,33500,33300,2746
20230927,110400,14170173100,33350,33400,33550,33350,10515
20230927,110300,13818086500,33450,33250,33450,33250,9563
20230927,110200,13499447500,33250,33300,33300,33200,874
20230927,110100,13470383000,33300,33150,33300,33150,3825
20230927,110000,13343371450,33100,33050,33200,33050,2878
20230927,105900,13248018300,33000,33000,33050,32900,748
20230927,105800,13223362150,32950,33100,33100,32950,315
20230927,105700,13212969950,33050,32950,33100,32950,2537
20230927,105600,13129131300,33000,33000,33000,32950,372
20230927,105500,13116865850,33000,33050,33050,32950,311
20230927,105400,13106601700,33050,33050,33050,33000,339
20230927,105300,13095411550,33050,33050,33050,33000,224
20230927,105200,13088017350,33000,33000,33050,33000,298
20230927,105100,13078178350,33000,33050,33050,33000,676
20230927,105000,13055850050,33000,32950,33000,32950,449
20230927,104900,13041045500,32950,32900,33000,32900,535
20230927,104800,13023434350,33000,33000,33050,32900,1107
20230927,104700,12986921550,33000,33050,33050,33000,1507
20230927,104600,12937147800,33050,33050,33050,33050,78
20230927,104500,12934569900,33050,33050,33050,33000,140
20230927,104400,12929944700,33050,33000,33050,32950,1345
20230927,104300,12885558450,33000,33050,33050,33000,206
20230927,104200,12878758200,33050,33000,33050,32950,181
20230927,104100,12872786700,33000,33000,33000,32900,5481
20230927,104000,12692405850,33000,32950,33050,32900,1497
20230927,103900,12643086650,33000,33100,33150,33000,610
20230927,103800,12622915600,33100,32900,33150,32750,1069
20230927,103700,12587565900,32600,33100,33250,32600,16037
20230927,103600,12057351800,33100,32850,33100,32800,4056
20230927,103500,11923539150,32850,32900,32900,32850,192
20230927,103400,11917231250,32900,32950,32950,32800,262
20230927,103300,11908623800,33000,33000,33000,32700,1505
20230927,103200,11859200950,33050,33000,33050,33000,2077
20230927,103100,11790607550,33050,33050,33100,33000,1305
20230927,103000,11747452500,33050,33050,33100,33050,800
20230927,102900,11721001150,33100,33150,33150,33050,460
20230927,102800,11705776050,33100,33100,33100,33050,1038
20230927,102700,11671418500,33100,33150,33150,33050,2864
20230927,102600,11576519600,33150,33050,33150,33050,522
20230927,102500,11559234350,33050,33100,33100,33000,1882
20230927,102400,11496998750,33100,33100,33150,33050,561
20230927,102300,11478426500,33100,33050,33150,33050,1508
20230927,102200,11428508100,33050,33100,33100,33000,858
20230927,102100,11400134350,33100,33000,33150,33000,2537
20230927,102000,11316145200,33000,33000,33000,32950,429
20230927,101900,11301994950,33000,33050,33100,33000,1148
20230927,101800,11264062800,33050,33050,33100,33050,472
20230927,101700,11248460050,33050,32950,33100,32900,2590
20230927,101600,11162909300,32900,32850,32900,32850,616
20230927,101500,11142653350,32850,32900,32900,32800,174
20230927,101400,11136938200,32800,32900,32900,32800,611
20230927,101300,11116879300,32900,32900,32950,32900,666
20230927,101200,11094959500,32900,32950,32950,32900,881
20230927,101100,11065972250,32950,32750,33150,32650,16942
20230927,101000,10507330650,32650,32800,32800,32650,109
20230927,100900,10503766550,32800,32800,32800,32800,140
20230927,100800,10499174550,32800,32850,32850,32800,432
20230927,100700,10485003700,32850,32700,32850,32600,1446
20230927,100600,10437518250,32700,32600,32800,32500,1393
20230927,100500,10391999700,32600,32650,32700,32500,952
20230927,100400,10360966250,32650,32650,32700,32650,117
20230927,100300,10357145950,32700,32700,32750,32650,420
20230927,100200,10343421400,32750,32750,32800,32700,140
20230927,100100,10338835250,32750,32750,32800,32750,104
20230927,100000,10335428750,32800,32750,32900,32750,354
20230927,095900,10323827550,32750,32900,32950,32750,2736
20230927,095800,10233909000,32850,32800,32900,32800,338
20230927,095700,10222795500,32750,32700,32750,32700,508
20230927,095600,10206175100,32700,32600,32750,32500,422
20230927,095500,10192396300,32450,32450,32600,32400,1319
20230927,095400,10149578100,32450,32500,32550,32450,398
20230927,095300,10136651950,32550,32600,32600,32550,69
20230927,095200,10134405750,32600,32600,32600,32500,878
20230927,095100,10105795650,32650,32650,32650,32600,1176
20230927,095000,10067400750,32650,32500,32650,32500,383
20230927,094900,10054945950,32500,32450,32500,32350,1794
20230927,094800,9996831100,32500,32650,32650,32450,1840
20230927,094700,9936978450,32600,32650,32700,32600,338
20230927,094600,9925943050,32650,32500,32700,32500,1211
20230927,094500,9886457900,32500,33050,33100,32500,6363
20230927,094400,9677213300,33050,33100,33100,32950,2932
20230927,094300,9580236900,33050,32700,33050,32700,7440
20230927,094200,9335025900,32700,32550,32700,32500,1667
20230927,094100,9280593050,32500,32650,32700,32500,1849
20230927,094000,9220329500,32700,32750,32800,32550,1149
20230927,093900,9182789650,32800,32950,33000,32800,2109
20230927,093800,9113400600,32950,32900,33050,32850,2125
20230927,093700,9043323750,32950,32950,33000,32850,5590
20230927,093600,8859175700,32950,33100,33100,32950,5606
20230927,093500,8674071750,33100,33000,33200,33000,7722
20230927,093400,8418700550,33000,32800,33000,32750,10318
20230927,093300,8079452350,32800,32450,32850,32400,6805
20230927,093200,7857344900,32500,32350,32550,32300,2210
20230927,093100,7785585400,32450,32600,32650,31850,13347
20230927,093000,7355215350,32600,32450,32600,32450,3044
20230927,092900,7256247250,32450,32350,32500,32350,1872
20230927,092800,7195506600,32400,32150,32400,32150,3466
20230927,092700,7083592400,32200,32200,32250,32150,2791
20230927,092600,6993659900,32200,32250,32300,32200,2872
20230927,092500,6901018000,32250,32250,32250,31950,4678
20230927,092400,6750733050,32250,32350,32400,32100,2092
20230927,092300,6683212700,32350,32400,32400,32300,1694
20230927,092200,6628415100,32350,32250,32350,32050,4983
20230927,092100,6468082150,32200,32450,32500,32150,3952
20230927,092000,6340451100,32450,32300,32600,32300,2698
20230927,091900,6252882250,32300,32450,32500,32200,7989
20230927,091800,5994523000,32500,32700,32800,32400,8516
20230927,091700,5717262900,32800,32650,32850,32400,7687
20230927,091600,5465939300,32450,33050,33050,32200,17018
20230927,091500,4910891850,33000,33300,33350,32800,35903
20230927,091400,3718321800,33300,33300,33300,33300,0
20230927,091300,3718321800,33300,33300,33300,33300,0
20230927,091200,3718321800,33300,32650,33300,32550,23062
20230927,091100,2958273500,32650,32050,32700,32000,13395
20230927,091000,2525720100,32050,31900,32150,31850,10837
20230927,090900,2178826800,31900,31500,31900,31500,6917
20230927,090800,1959121750,31450,31700,31750,31450,3865
20230927,090700,1836946900,31750,31350,31750,31350,5619
20230927,090600,1658934450,31350,31600,31850,31350,9763
20230927,090500,1350100100,31500,31300,31650,31100,3434
20230927,090400,1242363000,31300,31300,31600,31300,7553
20230927,090300,1004924800,31300,31100,31300,31100,6248
20230927,090200,809761600,31200,30950,31350,30950,2553
20230927,090100,730204100,31000,30500,31000,30200,11802
20230927,090000,367830650,30500,30300,30600,30200,12127