KissMeData/094170/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194800,26480487650,26550,26550,26550,26550,17309
20230907,194700,26480487650,26550,26550,26550,26550,0
20230907,194600,26480487650,26550,26550,26550,26550,0
20230907,194500,26480487650,26550,26550,26550,26550,0
20230907,194400,26480487650,26550,26550,26550,26550,0
20230907,194300,26480487650,26550,26550,26550,26550,0
20230907,194200,26480487650,26550,26550,26550,26550,0
20230907,194100,26480487650,26550,26550,26550,26550,0
20230907,194000,26480487650,26550,26550,26550,26550,0
20230907,193900,26480487650,26550,26550,26550,26550,0
20230907,193800,26480487650,26550,26550,26550,26550,0
20230907,193700,26480487650,26550,26550,26550,26550,0
20230907,193600,26480487650,26550,26550,26550,26550,0
20230907,193500,26480487650,26550,26550,26550,26550,0
20230907,193400,26480487650,26550,26550,26550,26550,0
20230907,193300,26480487650,26550,26550,26550,26550,0
20230907,193200,26480487650,26550,26550,26550,26550,0
20230907,193100,26480487650,26550,26550,26550,26550,0
20230907,193000,26480487650,26550,26550,26550,26550,0
20230907,192900,26480487650,26550,26550,26550,26550,0
20230907,192800,26480487650,26550,26550,26550,26550,0
20230907,192700,26480487650,26550,26550,26550,26550,0
20230907,192600,26480487650,26550,26550,26550,26550,0
20230907,192500,26480487650,26550,26550,26550,26550,0
20230907,192400,26480487650,26550,26550,26550,26550,0
20230907,192300,26480487650,26550,26550,26550,26550,0
20230907,192200,26480487650,26550,26550,26550,26550,0
20230907,192100,26480487650,26550,26550,26550,26550,0
20230907,192000,26480487650,26550,26550,26550,26550,0
20230907,191900,26480487650,26550,26550,26550,26550,0
20230907,191800,26480487650,26550,26550,26550,26550,17309
20230907,191700,26480487650,26550,26550,26550,26550,0
20230907,191600,26480487650,26550,26550,26550,26550,0
20230907,191500,26480487650,26550,26550,26550,26550,0
20230907,191400,26480487650,26550,26550,26550,26550,0
20230907,191300,26480487650,26550,26550,26550,26550,0
20230907,191200,26480487650,26550,26550,26550,26550,0
20230907,191100,26480487650,26550,26550,26550,26550,0
20230907,191000,26480487650,26550,26550,26550,26550,0
20230907,190900,26480487650,26550,26550,26550,26550,0
20230907,190800,26480487650,26550,26550,26550,26550,0
20230907,190700,26480487650,26550,26550,26550,26550,0
20230907,190600,26480487650,26550,26550,26550,26550,0
20230907,190500,26480487650,26550,26550,26550,26550,0
20230907,190400,26480487650,26550,26550,26550,26550,0
20230907,190300,26480487650,26550,26550,26550,26550,0
20230907,190200,26480487650,26550,26550,26550,26550,0
20230907,190100,26480487650,26550,26550,26550,26550,0
20230907,190000,26480487650,26550,26550,26550,26550,0
20230907,185900,26480487650,26550,26550,26550,26550,0
20230907,185800,26480487650,26550,26550,26550,26550,0
20230907,185700,26480487650,26550,26550,26550,26550,0
20230907,185600,26480487650,26550,26550,26550,26550,0
20230907,185500,26480487650,26550,26550,26550,26550,0
20230907,185400,26480487650,26550,26550,26550,26550,0
20230907,185300,26480487650,26550,26550,26550,26550,0
20230907,185200,26480487650,26550,26550,26550,26550,0
20230907,185100,26480487650,26550,26550,26550,26550,0
20230907,185000,26480487650,26550,26550,26550,26550,0
20230907,184900,26480487650,26550,26550,26550,26550,0
20230907,184800,26480487650,26550,26550,26550,26550,17309
20230907,184700,26480487650,26550,26550,26550,26550,0
20230907,184600,26480487650,26550,26550,26550,26550,0
20230907,184500,26480487650,26550,26550,26550,26550,0
20230907,184400,26480487650,26550,26550,26550,26550,0
20230907,184300,26480487650,26550,26550,26550,26550,0
20230907,184200,26480487650,26550,26550,26550,26550,0
20230907,184100,26480487650,26550,26550,26550,26550,0
20230907,184000,26480487650,26550,26550,26550,26550,0
20230907,183900,26480487650,26550,26550,26550,26550,0
20230907,183800,26480487650,26550,26550,26550,26550,0
20230907,183700,26480487650,26550,26550,26550,26550,0
20230907,183600,26480487650,26550,26550,26550,26550,0
20230907,183500,26480487650,26550,26550,26550,26550,0
20230907,183400,26480487650,26550,26550,26550,26550,0
20230907,183300,26480487650,26550,26550,26550,26550,0
20230907,183200,26480487650,26550,26550,26550,26550,0
20230907,183100,26480487650,26550,26550,26550,26550,0
20230907,183000,26480487650,26550,26550,26550,26550,0
20230907,182900,26480487650,26550,26550,26550,26550,0
20230907,182800,26480487650,26550,26550,26550,26550,0
20230907,182700,26480487650,26550,26550,26550,26550,0
20230907,182600,26480487650,26550,26550,26550,26550,0
20230907,182500,26480487650,26550,26550,26550,26550,0
20230907,182400,26480487650,26550,26550,26550,26550,0
20230907,182300,26480487650,26550,26550,26550,26550,0
20230907,182200,26480487650,26550,26550,26550,26550,0
20230907,182100,26480487650,26550,26550,26550,26550,0
20230907,182000,26480487650,26550,26550,26550,26550,0
20230907,181900,26480487650,26550,26550,26550,26550,0
20230907,181800,26480487650,26550,26550,26550,26550,17309
20230907,181700,26480487650,26550,26550,26550,26550,0
20230907,181600,26480487650,26550,26550,26550,26550,0
20230907,181500,26480487650,26550,26550,26550,26550,0
20230907,181400,26480487650,26550,26550,26550,26550,0
20230907,181300,26480487650,26550,26550,26550,26550,0
20230907,181200,26480487650,26550,26550,26550,26550,0
20230907,181100,26480487650,26550,26550,26550,26550,0
20230907,181000,26480487650,26550,26550,26550,26550,0
20230907,180900,26480487650,26550,26550,26550,26550,0
20230907,180800,26480487650,26550,26550,26550,26550,0
20230907,180700,26480487650,26550,26550,26550,26550,0
20230907,180600,26480487650,26550,26550,26550,26550,0
20230907,180500,26480487650,26550,26550,26550,26550,0
20230907,180400,26480487650,26550,26550,26550,26550,0
20230907,180300,26480487650,26550,26550,26550,26550,0
20230907,180200,26480487650,26550,26550,26550,26550,0
20230907,180100,26480487650,26550,26550,26550,26550,0
20230907,180000,26480487650,26550,26550,26550,26550,0
20230907,175900,26480487650,26550,26550,26550,26550,0
20230907,175800,26480487650,26550,26550,26550,26550,0
20230907,175700,26480487650,26550,26550,26550,26550,0
20230907,175600,26480487650,26550,26550,26550,26550,0
20230907,175500,26480487650,26550,26550,26550,26550,0
20230907,175400,26480487650,26550,26550,26550,26550,0
20230907,175300,26480487650,26550,26550,26550,26550,0
20230907,175200,26480487650,26550,26550,26550,26550,0
20230907,175100,26480487650,26550,26550,26550,26550,0
20230907,175000,26480487650,26550,26550,26550,26550,0
20230907,174900,26480487650,26550,26550,26550,26550,0
20230907,174800,26480487650,26550,26550,26550,26550,17309
20230907,174700,26480487650,26550,26550,26550,26550,0
20230907,174600,26480487650,26550,26550,26550,26550,0
20230907,174500,26480487650,26550,26550,26550,26550,0
20230907,174400,26480487650,26550,26550,26550,26550,0
20230907,174300,26480487650,26550,26550,26550,26550,0
20230907,174200,26480487650,26550,26550,26550,26550,0
20230907,174100,26480487650,26550,26550,26550,26550,0
20230907,174000,26480487650,26550,26550,26550,26550,0
20230907,173900,26480487650,26550,26550,26550,26550,0
20230907,173800,26480487650,26550,26550,26550,26550,0
20230907,173700,26480487650,26550,26550,26550,26550,0
20230907,173600,26480487650,26550,26550,26550,26550,0
20230907,173500,26480487650,26550,26550,26550,26550,0
20230907,173400,26480487650,26550,26550,26550,26550,0
20230907,173300,26480487650,26550,26550,26550,26550,0
20230907,173200,26480487650,26550,26550,26550,26550,0
20230907,173100,26480487650,26550,26550,26550,26550,0
20230907,173000,26480487650,26550,26550,26550,26550,0
20230907,172900,26480487650,26550,26550,26550,26550,0
20230907,172800,26480487650,26550,26550,26550,26550,0
20230907,172700,26480487650,26550,26550,26550,26550,0
20230907,172600,26480487650,26550,26550,26550,26550,0
20230907,172500,26480487650,26550,26550,26550,26550,0
20230907,172400,26480487650,26550,26550,26550,26550,0
20230907,172300,26480487650,26550,26550,26550,26550,0
20230907,172200,26480487650,26550,26550,26550,26550,0
20230907,172100,26480487650,26550,26550,26550,26550,0
20230907,172000,26480487650,26550,26550,26550,26550,0
20230907,171900,26480487650,26550,26550,26550,26550,0
20230907,171800,26480487650,26550,26550,26550,26550,17309
20230907,171700,26480487650,26550,26550,26550,26550,0
20230907,171600,26480487650,26550,26550,26550,26550,0
20230907,171500,26480487650,26550,26550,26550,26550,0
20230907,171400,26480487650,26550,26550,26550,26550,0
20230907,171300,26480487650,26550,26550,26550,26550,0
20230907,171200,26480487650,26550,26550,26550,26550,0
20230907,171100,26480487650,26550,26550,26550,26550,0
20230907,171000,26480487650,26550,26550,26550,26550,0
20230907,170900,26480487650,26550,26550,26550,26550,0
20230907,170800,26480487650,26550,26550,26550,26550,0
20230907,170700,26480487650,26550,26550,26550,26550,0
20230907,170600,26480487650,26550,26550,26550,26550,0
20230907,170500,26480487650,26550,26550,26550,26550,0
20230907,170400,26480487650,26550,26550,26550,26550,0
20230907,170300,26480487650,26550,26550,26550,26550,0
20230907,170200,26480487650,26550,26550,26550,26550,0
20230907,170100,26480487650,26550,26550,26550,26550,0
20230907,170000,26480487650,26550,26550,26550,26550,0
20230907,165900,26480487650,26550,26550,26550,26550,0
20230907,165800,26480487650,26550,26550,26550,26550,0
20230907,165700,26480487650,26550,26550,26550,26550,0
20230907,165600,26480487650,26550,26550,26550,26550,0
20230907,165500,26480487650,26550,26550,26550,26550,0
20230907,165400,26480487650,26550,26550,26550,26550,0
20230907,165300,26480487650,26550,26550,26550,26550,0
20230907,165200,26480487650,26550,26550,26550,26550,0
20230907,165100,26480487650,26550,26550,26550,26550,0
20230907,165000,26480487650,26550,26550,26550,26550,0
20230907,164900,26480487650,26550,26550,26550,26550,0
20230907,164800,26480487650,26550,26550,26550,26550,17309
20230907,164700,26480487650,26550,26550,26550,26550,0
20230907,164600,26480487650,26550,26550,26550,26550,0
20230907,164500,26480487650,26550,26550,26550,26550,0
20230907,164400,26480487650,26550,26550,26550,26550,0
20230907,164300,26480487650,26550,26550,26550,26550,0
20230907,164200,26480487650,26550,26550,26550,26550,0
20230907,164100,26480487650,26550,26550,26550,26550,0
20230907,164000,26480487650,26550,26550,26550,26550,0
20230907,163900,26480487650,26550,26550,26550,26550,0
20230907,163800,26480487650,26550,26550,26550,26550,0
20230907,163700,26480487650,26550,26550,26550,26550,0
20230907,163600,26480487650,26550,26550,26550,26550,0
20230907,163500,26480487650,26550,26550,26550,26550,0
20230907,163400,26480487650,26550,26550,26550,26550,0
20230907,163300,26480487650,26550,26550,26550,26550,0
20230907,163200,26480487650,26550,26550,26550,26550,0
20230907,163100,26480487650,26550,26550,26550,26550,0
20230907,163000,26480487650,26550,26550,26550,26550,0
20230907,162900,26480487650,26550,26550,26550,26550,0
20230907,162800,26480487650,26550,26550,26550,26550,0
20230907,162700,26480487650,26550,26550,26550,26550,0
20230907,162600,26480487650,26550,26550,26550,26550,0
20230907,162500,26480487650,26550,26550,26550,26550,0
20230907,162400,26480487650,26550,26550,26550,26550,0
20230907,162300,26480487650,26550,26550,26550,26550,0
20230907,162200,26480487650,26550,26550,26550,26550,0
20230907,162100,26480487650,26550,26550,26550,26550,0
20230907,162000,26480487650,26550,26550,26550,26550,0
20230907,161900,26480487650,26550,26550,26550,26550,0
20230907,161800,26480487650,26550,26550,26550,26550,17309
20230907,161700,26480487650,26550,26550,26550,26550,0
20230907,161600,26480487650,26550,26550,26550,26550,0
20230907,161500,26480487650,26550,26550,26550,26550,0
20230907,161400,26480487650,26550,26550,26550,26550,0
20230907,161300,26480487650,26550,26550,26550,26550,0
20230907,161200,26480487650,26550,26550,26550,26550,0
20230907,161100,26480487650,26550,26550,26550,26550,0
20230907,161000,26480487650,26550,26550,26550,26550,0
20230907,160900,26480487650,26550,26550,26550,26550,0
20230907,160800,26480487650,26550,26550,26550,26550,0
20230907,160700,26480487650,26550,26550,26550,26550,0
20230907,160600,26480487650,26550,26550,26550,26550,0
20230907,160500,26480487650,26550,26550,26550,26550,0
20230907,160400,26480487650,26550,26550,26550,26550,0
20230907,160300,26480487650,26550,26550,26550,26550,0
20230907,160200,26480487650,26550,26550,26550,26550,0
20230907,160100,26480487650,26550,26550,26550,26550,0
20230907,160000,26480487650,26550,26550,26550,26550,0
20230907,155900,26480487650,26550,26550,26550,26550,0
20230907,155800,26480487650,26550,26550,26550,26550,0
20230907,155700,26480487650,26550,26550,26550,26550,0
20230907,155600,26480487650,26550,26550,26550,26550,0
20230907,155500,26480487650,26550,26550,26550,26550,0
20230907,155400,26480487650,26550,26550,26550,26550,0
20230907,155300,26480487650,26550,26550,26550,26550,0
20230907,155200,26480487650,26550,26550,26550,26550,0
20230907,155100,26480487650,26550,26550,26550,26550,0
20230907,155000,26480487650,26550,26550,26550,26550,0
20230907,154900,26480487650,26550,26550,26550,26550,0
20230907,154800,26480487650,26550,26550,26550,26550,17309
20230907,154700,26480487650,26550,26550,26550,26550,0
20230907,154600,26480487650,26550,26550,26550,26550,0
20230907,154500,26480487650,26550,26550,26550,26550,0
20230907,154400,26480487650,26550,26550,26550,26550,0
20230907,154300,26480487650,26550,26550,26550,26550,0
20230907,154200,26480487650,26550,26550,26550,26550,0
20230907,154100,26480487650,26550,26550,26550,26550,0
20230907,154000,26480487650,26550,26550,26550,26550,0
20230907,153900,26480487650,26550,26550,26550,26550,0
20230907,153800,26480487650,26550,26550,26550,26550,0
20230907,153700,26480487650,26550,26550,26550,26550,0
20230907,153600,26480487650,26550,26550,26550,26550,0
20230907,153500,26480487650,26550,26550,26550,26550,0
20230907,153400,26480487650,26550,26550,26550,26550,0
20230907,153300,26480487650,26550,26550,26550,26550,0
20230907,153200,26480487650,26550,26550,26550,26550,0
20230907,153100,26480487650,26550,26550,26550,26550,0
20230907,153000,26480487650,26550,26550,26550,26550,17309
20230907,152900,26020933700,26550,26550,26550,26550,0
20230907,152800,26020933700,26550,26550,26550,26550,0
20230907,152700,26020933700,26550,26550,26550,26550,0
20230907,152600,26020933700,26550,26550,26550,26550,0
20230907,152500,26020933700,26550,26550,26550,26550,0
20230907,152400,26020933700,26550,26550,26550,26550,0
20230907,152300,26020933700,26550,26550,26550,26550,0
20230907,152200,26020933700,26550,26550,26550,26550,0
20230907,152100,26020933700,26550,26550,26550,26550,0
20230907,152000,26020933700,26550,26550,26550,26550,0
20230907,151900,26020933700,26550,26650,26650,26550,4013
20230907,151800,25914146300,26650,26650,26700,26600,1894
20230907,151700,25863643400,26700,26650,26700,26600,1509
20230907,151600,25823431900,26650,26650,26650,26550,2647
20230907,151500,25752996150,26600,26550,26650,26550,2743
20230907,151400,25680069550,26550,26550,26600,26500,1209
20230907,151300,25647929650,26550,26500,26550,26500,667
20230907,151200,25630223900,26500,26550,26600,26500,844
20230907,151100,25607836400,26550,26650,26650,26550,1707
20230907,151000,25562485650,26650,26650,26650,26600,2140
20230907,150900,25505507700,26650,26700,26700,26600,3491
20230907,150800,25412425650,26700,26650,26700,26600,2337
20230907,150700,25350144100,26700,26450,26700,26400,5369
20230907,150600,25207359300,26450,26300,26500,26250,2721
20230907,150500,25135446000,26300,26300,26300,26250,733
20230907,150400,25116193500,26300,26450,26450,26250,10260
20230907,150300,24845817950,26450,26550,26550,26450,1033
20230907,150200,24818487450,26500,26550,26600,26500,2713
20230907,150100,24746517900,26550,26450,26550,26450,2464
20230907,150000,24681213450,26450,26400,26450,26400,1416
20230907,145900,24643773700,26450,26350,26450,26300,2772
20230907,145800,24570631900,26300,26250,26350,26250,1567
20230907,145700,24529401650,26250,26300,26300,26200,3636
20230907,145600,24433942400,26250,26250,26300,26250,1112
20230907,145500,24404742550,26200,26200,26250,26150,3416
20230907,145400,24315242150,26150,26150,26150,26100,1721
20230907,145300,24270262900,26100,26150,26150,26100,765
20230907,145200,24250265250,26100,26150,26150,26100,1438
20230907,145100,24212712200,26150,26150,26150,26100,1151
20230907,145000,24182655450,26150,26150,26150,26100,3213
20230907,144900,24098718300,26150,26150,26200,26100,2175
20230907,144800,24041872250,26150,26150,26150,26100,295
20230907,144700,24034163050,26100,26150,26200,26100,3116
20230907,144600,23952773400,26150,26150,26200,26100,2071
20230907,144500,23898629700,26150,26200,26200,26150,1206
20230907,144400,23867072650,26200,26200,26200,26100,3296
20230907,144300,23780853000,26200,26250,26250,26150,3581
20230907,144200,23687079650,26250,26200,26250,26150,3118
20230907,144100,23605418700,26200,26100,26200,26100,3390
20230907,144000,23516817900,26100,25950,26100,25900,5023
20230907,143900,23386236500,25950,26000,26000,25800,5264
20230907,143800,23250133150,25950,25900,26000,25850,7287
20230907,143700,23061459200,25900,26000,26000,25850,8069
20230907,143600,22852282050,26000,26100,26150,25950,7769
20230907,143500,22649855850,26100,26000,26150,26000,3722
20230907,143400,22552726600,26000,26000,26150,25950,4804
20230907,143300,22427705850,26000,25900,26100,25850,8684
20230907,143200,22202230000,25900,26000,26050,25650,19768
20230907,143100,21691225350,26000,26250,26300,26000,13424
20230907,143000,21340928900,26300,26200,26300,26200,2356
20230907,142900,21279131600,26200,26350,26350,26150,6175
20230907,142800,21117309850,26350,26150,26400,26000,11631
20230907,142700,20812353300,26050,26350,26400,25900,22147
20230907,142600,20234271200,26350,26500,26550,26350,12036
20230907,142500,19915605600,26500,26550,26550,26500,5306
20230907,142400,19774816300,26550,26550,26600,26500,8084
20230907,142300,19560274850,26550,26700,26700,26550,6533
20230907,142200,19386490800,26650,26800,26800,26650,5608
20230907,142100,19236735800,26800,26650,26800,26600,1633
20230907,142000,19193133750,26650,26850,26850,26600,8981
20230907,141900,18953447700,26800,27100,27100,26800,17185
20230907,141800,18489801900,27050,27150,27200,27050,6782
20230907,141700,18305884100,27150,27250,27250,27150,3366
20230907,141600,18214301700,27250,27300,27300,27250,691
20230907,141500,18195470850,27250,27250,27250,27250,394
20230907,141400,18184734350,27250,27250,27250,27200,1182
20230907,141300,18152526350,27200,27250,27250,27200,504
20230907,141200,18138803750,27200,27200,27200,27150,702
20230907,141100,18119712000,27200,27150,27200,27150,1232
20230907,141000,18086217650,27150,27200,27200,27150,1528
20230907,140900,18044732350,27150,27200,27200,27150,2064
20230907,140800,17988666550,27250,27300,27300,27200,1562
20230907,140700,17946132900,27300,27150,27350,27150,4470
20230907,140600,17824583600,27150,27250,27250,27150,2564
20230907,140500,17754898200,27250,27300,27300,27200,5825
20230907,140400,17596182300,27300,27400,27400,27300,838
20230907,140300,17573288100,27400,27300,27400,27300,720
20230907,140200,17553600850,27300,27300,27350,27300,1641
20230907,140100,17508796700,27300,27300,27400,27250,1387
20230907,140000,17470932000,27300,27450,27450,27300,6776
20230907,135900,17285805950,27450,27450,27550,27450,231
20230907,135800,17279456600,27450,27350,27450,27300,4380
20230907,135700,17159663900,27350,27300,27350,27300,1220
20230907,135600,17126348500,27300,27350,27400,27300,4915
20230907,135500,16991982500,27350,27400,27400,27350,1479
20230907,135400,16951479600,27400,27400,27400,27400,418
20230907,135300,16940026400,27400,27400,27450,27400,3583
20230907,135200,16841848000,27400,27500,27500,27400,2198
20230907,135100,16781514900,27500,27500,27550,27450,2466
20230907,135000,16713715900,27500,27550,27600,27500,858
20230907,134900,16690085900,27550,27550,27600,27500,3847
20230907,134800,16584100850,27600,27650,27650,27600,3713
20230907,134700,16481607600,27650,27600,27700,27600,650
20230907,134600,16463648350,27600,27750,27750,27600,912
20230907,134500,16438440500,27700,27800,27800,27700,1953
20230907,134400,16384326900,27750,27800,27800,27700,1127
20230907,134300,16353019100,27800,27850,27850,27700,6177
20230907,134200,16181341850,27800,27850,27900,27750,4341
20230907,134100,16060640650,27850,27800,27850,27700,2546
20230907,134000,15989833950,27700,27750,27800,27700,959
20230907,133900,15963222950,27700,27750,27800,27700,1830
20230907,133800,15912418700,27700,27750,27750,27700,1233
20230907,133700,15878208100,27750,27700,27750,27700,62
20230907,133600,15876490550,27700,27650,27750,27650,1603
20230907,133500,15832098600,27650,27650,27700,27650,575
20230907,133400,15816197800,27650,27650,27650,27650,135
20230907,133300,15812465050,27650,27650,27700,27650,201
20230907,133200,15806907350,27650,27700,27700,27650,572
20230907,133100,15791090250,27700,27700,27700,27700,17
20230907,133000,15790619350,27650,27650,27700,27650,369
20230907,132900,15780416450,27700,27600,27700,27600,682
20230907,132800,15761555300,27600,27650,27700,27600,434
20230907,132700,15749571550,27650,27650,27700,27600,98
20230907,132600,15746862450,27600,27650,27650,27600,554
20230907,132500,15731552100,27650,27600,27650,27600,295
20230907,132400,15723402100,27650,27600,27650,27600,793
20230907,132300,15701490200,27600,27600,27600,27600,80
20230907,132200,15699282200,27600,27650,27650,27600,417
20230907,132100,15687755100,27650,27600,27650,27600,887
20230907,132000,15663259050,27600,27600,27600,27600,315
20230907,131900,15654565050,27600,27650,27650,27600,1823
20230907,131800,15604200750,27650,27650,27650,27650,180
20230907,131700,15599223750,27650,27700,27700,27650,421
20230907,131600,15587582300,27700,27700,27700,27700,566
20230907,131500,15571904100,27700,27700,27700,27700,304
20230907,131400,15563483300,27700,27750,27750,27700,320
20230907,131300,15554619150,27750,27700,27750,27700,316
20230907,131200,15545852250,27700,27700,27750,27700,500
20230907,131100,15531992250,27750,27750,27750,27750,8
20230907,131000,15531770250,27750,27750,27750,27750,447
20230907,130900,15519366000,27750,27750,27750,27750,27
20230907,130800,15518616750,27750,27800,27800,27750,28
20230907,130700,15517839500,27750,27750,27750,27750,980
20230907,130600,15490644500,27800,27800,27800,27800,1
20230907,130500,15490616700,27800,27800,27850,27750,391
20230907,130400,15479746650,27800,27800,27800,27750,906
20230907,130300,15454564850,27800,27800,27800,27750,795
20230907,130200,15432476350,27800,27800,27800,27800,771
20230907,130100,15411042550,27800,27800,27800,27750,273
20230907,130000,15403453200,27800,27750,27800,27750,607
20230907,125900,15386597900,27700,27650,27700,27650,432
20230907,125800,15374639500,27650,27700,27700,27650,453
20230907,125700,15362094100,27700,27650,27700,27650,53
20230907,125600,15360628200,27700,27650,27700,27650,175
20230907,125500,15355788950,27650,27650,27650,27650,1
20230907,125400,15355761300,27650,27650,27650,27650,124
20230907,125300,15352332700,27650,27700,27700,27650,93
20230907,125200,15349760050,27700,27700,27700,27650,684
20230907,125100,15330820750,27700,27700,27700,27700,119
20230907,125000,15327524450,27650,27700,27700,27650,95
20230907,124900,15324893450,27700,27700,27700,27700,353
20230907,124800,15315115350,27750,27750,27750,27700,118
20230907,124700,15311841300,27700,27650,27750,27650,242
20230907,124600,15305140350,27650,27700,27700,27650,263
20230907,124500,15297857750,27700,27650,27700,27650,136
20230907,124400,15294097150,27650,27650,27700,27650,1236
20230907,124300,15259921700,27650,27600,27650,27600,381
20230907,124200,15249398100,27650,27600,27650,27600,382
20230907,124100,15238843350,27600,27650,27650,27600,48
20230907,124000,15237517250,27650,27600,27650,27600,115
20230907,123900,15234343200,27650,27600,27650,27600,54
20230907,123800,15232852600,27600,27550,27600,27550,266
20230907,123700,15225511500,27550,27550,27550,27550,43
20230907,123600,15224326850,27550,27650,27650,27550,1066
20230907,123500,15194933100,27650,27650,27650,27650,12
20230907,123400,15194601300,27600,27600,27650,27550,787
20230907,123300,15172877400,27600,27550,27600,27550,596
20230907,123200,15156431450,27550,27600,27600,27550,50
20230907,123100,15155053450,27600,27650,27650,27550,320
20230907,123000,15146218800,27650,27600,27650,27550,1556
20230907,122900,15103343600,27650,27600,27650,27550,234
20230907,122800,15096889150,27600,27600,27600,27600,206
20230907,122700,15091203550,27650,27550,27650,27550,787
20230907,122600,15069517550,27550,27650,27650,27550,329
20230907,122500,15060439700,27650,27650,27650,27650,117
20230907,122400,15057204650,27650,27650,27700,27650,71
20230907,122300,15055239000,27600,27650,27700,27600,619
20230907,122200,15038129600,27700,27650,27700,27650,33
20230907,122100,15037216550,27650,27650,27700,27650,186
20230907,122000,15032073600,27650,27650,27650,27600,200
20230907,121900,15026543700,27650,27600,27650,27600,411
20230907,121800,15015200000,27600,27650,27650,27600,1227
20230907,121700,14981333700,27600,27600,27600,27600,88
20230907,121600,14978904900,27600,27600,27600,27600,116
20230907,121500,14975703300,27600,27650,27650,27600,199
20230907,121400,14970206450,27600,27600,27600,27600,41
20230907,121300,14969074850,27600,27600,27600,27600,61
20230907,121200,14967391250,27650,27650,27650,27600,1527
20230907,121100,14925215650,27650,27650,27700,27600,245
20230907,121000,14918441400,27650,27650,27650,27650,36
20230907,120900,14917446000,27650,27650,27650,27650,36
20230907,120800,14916450600,27650,27600,27650,27600,1058
20230907,120700,14887231700,27600,27650,27650,27600,165
20230907,120600,14882674600,27650,27650,27650,27650,195
20230907,120500,14877282850,27650,27650,27650,27650,89
20230907,120400,14874822000,27700,27650,27700,27600,331
20230907,120300,14865685100,27600,27650,27650,27600,1421
20230907,120200,14826440800,27700,27650,27700,27650,91
20230907,120100,14823924200,27700,27650,27700,27650,21
20230907,120000,14823343500,27650,27650,27650,27650,396
20230907,115900,14812394100,27600,27700,27700,27600,1313
20230907,115800,14776095800,27700,27750,27750,27650,1330
20230907,115700,14739255250,27750,27700,27750,27700,86
20230907,115600,14736869800,27700,27700,27700,27700,20
20230907,115500,14736315800,27700,27700,27700,27700,246
20230907,115400,14729501600,27700,27700,27700,27700,308
20230907,115300,14720970000,27700,27750,27750,27700,137
20230907,115200,14717171300,27750,27800,27800,27750,1142
20230907,115100,14685480300,27800,27750,27800,27750,242
20230907,115000,14678761300,27750,27750,27750,27750,187
20230907,114900,14673572050,27800,27750,27800,27750,12
20230907,114800,14673238550,27750,27750,27800,27750,224
20230907,114700,14667017350,27750,27750,27750,27750,263
20230907,114600,14659719100,27750,27800,27800,27750,375
20230907,114500,14649312800,27800,27800,27800,27800,303
20230907,114400,14640889400,27750,27750,27800,27750,239
20230907,114300,14634257100,27750,27800,27800,27750,251
20230907,114200,14627285350,27800,27850,27850,27800,764
20230907,114100,14606028950,27850,27800,27850,27800,839
20230907,114000,14582703750,27850,27850,27850,27800,396
20230907,113900,14571684150,27850,27850,27850,27850,265
20230907,113800,14564303900,27850,27900,27900,27850,932
20230907,113700,14538341700,27850,27850,27900,27850,2819
20230907,113600,14459820450,27850,27800,27850,27800,1335
20230907,113500,14422696800,27800,27700,27800,27700,1617
20230907,113400,14377857800,27700,27650,27700,27650,205
20230907,113300,14372187050,27700,27700,27700,27650,627
20230907,113200,14354823350,27650,27650,27650,27600,1032
20230907,113100,14326303550,27650,27650,27650,27650,306
20230907,113000,14317842650,27650,27600,27650,27600,458
20230907,112900,14305188950,27650,27600,27650,27600,348
20230907,112800,14295583150,27600,27600,27650,27550,1705
20230907,112700,14248561350,27550,27600,27650,27550,380
20230907,112600,14238073200,27600,27600,27600,27600,165
20230907,112500,14233519200,27600,27600,27650,27600,563
20230907,112400,14217980250,27600,27550,27600,27550,164
20230907,112300,14213457150,27550,27550,27600,27550,271
20230907,112200,14205985500,27550,27550,27600,27550,278
20230907,112100,14198326500,27500,27550,27550,27500,462
20230907,112000,14185606950,27500,27500,27550,27500,290
20230907,111900,14177624450,27550,27500,27550,27500,187
20230907,111800,14172476750,27500,27550,27550,27500,373
20230907,111700,14162203850,27550,27550,27550,27500,519
20230907,111600,14147921000,27550,27550,27550,27500,59
20230907,111500,14146296050,27550,27550,27550,27500,254
20230907,111400,14139300300,27550,27500,27550,27500,26
20230907,111300,14138585050,27500,27500,27500,27500,1262
20230907,111200,14103880050,27500,27500,27550,27500,256
20230907,111100,14096838500,27600,27500,27600,27500,596
20230907,111000,14080437800,27500,27600,27600,27500,1265
20230907,110900,14045573600,27600,27600,27650,27600,811
20230907,110800,14023184750,27550,27600,27600,27550,496
20230907,110700,14009498400,27550,27500,27550,27500,1168
20230907,110600,13977353000,27500,27500,27500,27450,668
20230907,110500,13958983450,27500,27500,27500,27500,226
20230907,110400,13952768450,27500,27500,27500,27450,473
20230907,110300,13939763200,27500,27500,27500,27500,93
20230907,110200,13937205700,27500,27450,27500,27450,617
20230907,110100,13920268850,27450,27450,27500,27450,883
20230907,110000,13896025850,27450,27450,27450,27400,193
20230907,105900,13890728500,27450,27400,27450,27400,466
20230907,105800,13877952900,27400,27450,27450,27400,974
20230907,105700,13851259350,27450,27450,27450,27400,352
20230907,105600,13841609800,27450,27450,27500,27400,822
20230907,105500,13819060100,27400,27350,27450,27350,3618
20230907,105400,13720071300,27350,27350,27400,27350,2118
20230907,105300,13662111250,27350,27350,27400,27350,836
20230907,105200,13639238000,27400,27400,27400,27350,686
20230907,105100,13620446900,27400,27350,27400,27350,1768
20230907,105000,13572027850,27400,27400,27450,27350,2839
20230907,104900,13494252100,27450,27500,27500,27400,3815
20230907,104800,13389497150,27500,27500,27500,27500,1986
20230907,104700,13334882150,27500,27550,27550,27500,1555
20230907,104600,13292110500,27550,27550,27550,27500,910
20230907,104500,13267040500,27550,27550,27550,27500,712
20230907,104400,13247425300,27550,27500,27550,27500,748
20230907,104300,13226842200,27550,27550,27550,27500,1588
20230907,104200,13183116900,27550,27600,27600,27550,280
20230907,104100,13175402150,27550,27600,27600,27550,1029
20230907,104000,13147037300,27600,27550,27600,27550,483
20230907,103900,13133725100,27550,27550,27550,27500,729
20230907,103800,13113647150,27550,27550,27550,27500,1552
20230907,103700,13070899350,27550,27550,27600,27550,3402
20230907,103600,12977169200,27550,27600,27600,27550,187
20230907,103500,12972008900,27600,27550,27650,27550,437
20230907,103400,12959943900,27600,27550,27600,27550,1110
20230907,103300,12929317500,27600,27600,27600,27550,327
20230907,103200,12920299150,27550,27550,27550,27500,933
20230907,103100,12894596950,27550,27450,27550,27400,2253
20230907,103000,12832549650,27450,27550,27550,27400,10020
20230907,102900,12557007550,27550,27600,27650,27550,3632
20230907,102800,12456880300,27650,27700,27700,27600,8096
20230907,102700,12233056200,27700,27700,27800,27700,855
20230907,102600,12209371100,27700,27800,27850,27700,2458
20230907,102500,12141088800,27800,27900,27900,27800,2656
20230907,102400,12067121300,27850,27850,27900,27850,141
20230907,102300,12063191800,27850,27850,27900,27800,2015
20230907,102200,12007073500,27850,27850,27900,27850,516
20230907,102100,11992702700,27850,27800,27900,27800,1483
20230907,102000,11951375550,27850,27800,27850,27800,958
20230907,101900,11924713800,27850,27750,27850,27750,856
20230907,101800,11900912950,27800,27750,27800,27750,539
20230907,101700,11885954300,27750,27750,27850,27700,1110
20230907,101600,11855183900,27700,27650,27700,27650,2144
20230907,101500,11795831950,27650,27650,27700,27650,794
20230907,101400,11773874550,27650,27650,27700,27650,655
20230907,101300,11755763700,27700,27650,27700,27600,7914
20230907,101200,11536986800,27650,27700,27750,27650,3374
20230907,101100,11443527500,27700,27800,27800,27700,5828
20230907,101000,11281955100,27800,27850,27900,27800,2065
20230907,100900,11224472150,27900,27850,27900,27800,1018
20230907,100800,11196115600,27900,27950,27950,27850,3338
20230907,100700,11103026550,27950,27900,27950,27850,1068
20230907,100600,11073203700,27900,27750,27900,27750,1552
20230907,100500,11030044850,27750,27700,27800,27700,1289
20230907,100400,10994302700,27700,27750,27800,27700,1827
20230907,100300,10943656400,27700,27650,27800,27650,2466
20230907,100200,10875272150,27650,27700,27700,27650,4229
20230907,100100,10758242900,27700,27750,27800,27700,5523
20230907,100000,10605132450,27750,27900,27900,27750,3981
20230907,095900,10494421350,27900,27850,27900,27850,1161
20230907,095800,10462086450,27900,27850,27900,27850,298
20230907,095700,10453784150,27900,27850,27900,27850,2293
20230907,095600,10389917300,27850,27900,27900,27850,1801
20230907,095500,10339701100,27900,27850,27950,27800,3001
20230907,095400,10256161150,27800,27900,27950,27800,2862
20230907,095300,10176409950,27900,27850,27950,27850,3901
20230907,095200,10067612750,27850,27900,27950,27850,3393
20230907,095100,9973017000,27900,28000,28000,27850,8672
20230907,095000,9730606700,28000,27750,28000,27750,2571
20230907,094900,9658849100,27750,28300,28300,27750,26570
20230907,094800,8916264600,28300,28350,28350,28250,2853
20230907,094700,8835503800,28400,28350,28400,28300,2237
20230907,094600,8772049600,28400,28350,28400,28300,1750
20230907,094500,8722402150,28250,28150,28350,28150,6623
20230907,094400,8535271300,28150,28200,28200,28100,3343
20230907,094300,8441190100,28150,28200,28250,28150,2285
20230907,094200,8376783500,28250,28250,28300,28200,5254
20230907,094100,8228321200,28300,28350,28350,28250,2397
20230907,094000,8160454350,28350,28300,28350,28300,2792
20230907,093900,8081397350,28350,28300,28350,28250,2216
20230907,093800,8018683250,28350,28250,28400,28200,8181
20230907,093700,7787254050,28250,28200,28250,28200,1580
20230907,093600,7742687850,28200,28250,28250,28200,1737
20230907,093500,7693650450,28250,28250,28300,28250,5307
20230907,093400,7543634250,28250,28350,28350,28250,2673
20230907,093300,7468079450,28350,28350,28350,28250,2473
20230907,093200,7398093000,28350,28350,28400,28250,4744
20230907,093100,7263697350,28350,28350,28400,28300,3979
20230907,093000,7150777700,28350,28450,28500,28300,10584
20230907,092900,6850410300,28450,28400,28450,28350,7894
20230907,092800,6626096050,28400,28300,28400,28250,10289
20230907,092700,6334554100,28250,28350,28350,28200,7045
20230907,092600,6135348150,28350,28350,28500,28100,13007
20230907,092500,5765756100,28400,27900,28550,27850,39416
20230907,092400,4649216750,27900,27850,27900,27850,1846
20230907,092300,4597732800,27850,27900,27900,27850,2523
20230907,092200,4527372750,27950,27900,27950,27900,1648
20230907,092100,4481331550,27900,27950,27950,27900,1723
20230907,092000,4433187300,27850,27850,27950,27850,4548
20230907,091900,4306293000,27850,27850,27900,27850,4782
20230907,091800,4173104300,27850,27950,27950,27850,2759
20230907,091700,4096115500,27950,28000,28000,27900,5477
20230907,091600,3942936100,28000,28050,28100,28000,3506
20230907,091500,3844666300,28050,28100,28100,28000,5796
20230907,091400,3682016250,28100,28250,28300,28050,9567
20230907,091300,3412324900,28250,28250,28300,28200,11090
20230907,091200,3098844900,28200,28150,28250,28100,10973
20230907,091100,2789181150,28150,28200,28250,28150,12627
20230907,091000,2433285200,28200,27900,28200,27900,13102
20230907,090900,2065168850,27950,27950,27950,27850,1852
20230907,090800,2013503500,27950,27900,28000,27850,3878
20230907,090700,1905211200,27900,27800,27900,27750,5253
20230907,090600,1759015150,27800,27900,27900,27800,3757
20230907,090500,1654427550,27850,27950,28000,27850,5400
20230907,090400,1503606350,27950,28000,28050,27900,4361
20230907,090300,1381583600,28000,27900,28150,27900,20457
20230907,090200,808323900,27950,27650,27950,27650,8763
20230907,090100,564384550,27700,27750,27750,27600,5766
20230907,090000,405021600,27750,27800,27800,27650,14570