KissMeData/200670/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,1906035200,38600,38600,38600,38600,577
20230908,201000,1906035200,38600,38600,38600,38600,0
20230908,200900,1906035200,38600,38600,38600,38600,0
20230908,200800,1906035200,38600,38600,38600,38600,0
20230908,200700,1906035200,38600,38600,38600,38600,0
20230908,200600,1906035200,38600,38600,38600,38600,0
20230908,200500,1906035200,38600,38600,38600,38600,0
20230908,200400,1906035200,38600,38600,38600,38600,0
20230908,200300,1906035200,38600,38600,38600,38600,0
20230908,200200,1906035200,38600,38600,38600,38600,0
20230908,200100,1906035200,38600,38600,38600,38600,0
20230908,200000,1906035200,38600,38600,38600,38600,0
20230908,195900,1906035200,38600,38600,38600,38600,0
20230908,195800,1906035200,38600,38600,38600,38600,0
20230908,195700,1906035200,38600,38600,38600,38600,0
20230908,195600,1906035200,38600,38600,38600,38600,0
20230908,195500,1906035200,38600,38600,38600,38600,0
20230908,195400,1906035200,38600,38600,38600,38600,0
20230908,195300,1906035200,38600,38600,38600,38600,0
20230908,195200,1906035200,38600,38600,38600,38600,0
20230908,195100,1906035200,38600,38600,38600,38600,0
20230908,195000,1906035200,38600,38600,38600,38600,0
20230908,194900,1906035200,38600,38600,38600,38600,0
20230908,194800,1906035200,38600,38600,38600,38600,0
20230908,194700,1906035200,38600,38600,38600,38600,0
20230908,194600,1906035200,38600,38600,38600,38600,0
20230908,194500,1906035200,38600,38600,38600,38600,0
20230908,194400,1906035200,38600,38600,38600,38600,0
20230908,194300,1906035200,38600,38600,38600,38600,0
20230908,194200,1906035200,38600,38600,38600,38600,0
20230908,194100,1906035200,38600,38600,38600,38600,577
20230908,194000,1906035200,38600,38600,38600,38600,0
20230908,193900,1906035200,38600,38600,38600,38600,0
20230908,193800,1906035200,38600,38600,38600,38600,0
20230908,193700,1906035200,38600,38600,38600,38600,0
20230908,193600,1906035200,38600,38600,38600,38600,0
20230908,193500,1906035200,38600,38600,38600,38600,0
20230908,193400,1906035200,38600,38600,38600,38600,0
20230908,193300,1906035200,38600,38600,38600,38600,0
20230908,193200,1906035200,38600,38600,38600,38600,0
20230908,193100,1906035200,38600,38600,38600,38600,0
20230908,193000,1906035200,38600,38600,38600,38600,0
20230908,192900,1906035200,38600,38600,38600,38600,0
20230908,192800,1906035200,38600,38600,38600,38600,0
20230908,192700,1906035200,38600,38600,38600,38600,0
20230908,192600,1906035200,38600,38600,38600,38600,0
20230908,192500,1906035200,38600,38600,38600,38600,0
20230908,192400,1906035200,38600,38600,38600,38600,0
20230908,192300,1906035200,38600,38600,38600,38600,0
20230908,192200,1906035200,38600,38600,38600,38600,0
20230908,192100,1906035200,38600,38600,38600,38600,0
20230908,192000,1906035200,38600,38600,38600,38600,0
20230908,191900,1906035200,38600,38600,38600,38600,0
20230908,191800,1906035200,38600,38600,38600,38600,0
20230908,191700,1906035200,38600,38600,38600,38600,0
20230908,191600,1906035200,38600,38600,38600,38600,0
20230908,191500,1906035200,38600,38600,38600,38600,0
20230908,191400,1906035200,38600,38600,38600,38600,0
20230908,191300,1906035200,38600,38600,38600,38600,0
20230908,191200,1906035200,38600,38600,38600,38600,0
20230908,191100,1906035200,38600,38600,38600,38600,577
20230908,191000,1906035200,38600,38600,38600,38600,0
20230908,190900,1906035200,38600,38600,38600,38600,0
20230908,190800,1906035200,38600,38600,38600,38600,0
20230908,190700,1906035200,38600,38600,38600,38600,0
20230908,190600,1906035200,38600,38600,38600,38600,0
20230908,190500,1906035200,38600,38600,38600,38600,0
20230908,190400,1906035200,38600,38600,38600,38600,0
20230908,190300,1906035200,38600,38600,38600,38600,0
20230908,190200,1906035200,38600,38600,38600,38600,0
20230908,190100,1906035200,38600,38600,38600,38600,0
20230908,190000,1906035200,38600,38600,38600,38600,0
20230908,185900,1906035200,38600,38600,38600,38600,0
20230908,185800,1906035200,38600,38600,38600,38600,0
20230908,185700,1906035200,38600,38600,38600,38600,0
20230908,185600,1906035200,38600,38600,38600,38600,0
20230908,185500,1906035200,38600,38600,38600,38600,0
20230908,185400,1906035200,38600,38600,38600,38600,0
20230908,185300,1906035200,38600,38600,38600,38600,0
20230908,185200,1906035200,38600,38600,38600,38600,0
20230908,185100,1906035200,38600,38600,38600,38600,0
20230908,185000,1906035200,38600,38600,38600,38600,0
20230908,184900,1906035200,38600,38600,38600,38600,0
20230908,184800,1906035200,38600,38600,38600,38600,0
20230908,184700,1906035200,38600,38600,38600,38600,0
20230908,184600,1906035200,38600,38600,38600,38600,0
20230908,184500,1906035200,38600,38600,38600,38600,0
20230908,184400,1906035200,38600,38600,38600,38600,0
20230908,184300,1906035200,38600,38600,38600,38600,0
20230908,184200,1906035200,38600,38600,38600,38600,0
20230908,184100,1906035200,38600,38600,38600,38600,577
20230908,184000,1906035200,38600,38600,38600,38600,0
20230908,183900,1906035200,38600,38600,38600,38600,0
20230908,183800,1906035200,38600,38600,38600,38600,0
20230908,183700,1906035200,38600,38600,38600,38600,0
20230908,183600,1906035200,38600,38600,38600,38600,0
20230908,183500,1906035200,38600,38600,38600,38600,0
20230908,183400,1906035200,38600,38600,38600,38600,0
20230908,183300,1906035200,38600,38600,38600,38600,0
20230908,183200,1906035200,38600,38600,38600,38600,0
20230908,183100,1906035200,38600,38600,38600,38600,0
20230908,183000,1906035200,38600,38600,38600,38600,0
20230908,182900,1906035200,38600,38600,38600,38600,0
20230908,182800,1906035200,38600,38600,38600,38600,0
20230908,182700,1906035200,38600,38600,38600,38600,0
20230908,182600,1906035200,38600,38600,38600,38600,0
20230908,182500,1906035200,38600,38600,38600,38600,0
20230908,182400,1906035200,38600,38600,38600,38600,0
20230908,182300,1906035200,38600,38600,38600,38600,0
20230908,182200,1906035200,38600,38600,38600,38600,0
20230908,182100,1906035200,38600,38600,38600,38600,0
20230908,182000,1906035200,38600,38600,38600,38600,0
20230908,181900,1906035200,38600,38600,38600,38600,0
20230908,181800,1906035200,38600,38600,38600,38600,0
20230908,181700,1906035200,38600,38600,38600,38600,0
20230908,181600,1906035200,38600,38600,38600,38600,0
20230908,181500,1906035200,38600,38600,38600,38600,0
20230908,181400,1906035200,38600,38600,38600,38600,0
20230908,181300,1906035200,38600,38600,38600,38600,0
20230908,181200,1906035200,38600,38600,38600,38600,0
20230908,181100,1906035200,38600,38600,38600,38600,577
20230908,181000,1906035200,38600,38600,38600,38600,0
20230908,180900,1906035200,38600,38600,38600,38600,0
20230908,180800,1906035200,38600,38600,38600,38600,0
20230908,180700,1906035200,38600,38600,38600,38600,0
20230908,180600,1906035200,38600,38600,38600,38600,0
20230908,180500,1906035200,38600,38600,38600,38600,0
20230908,180400,1906035200,38600,38600,38600,38600,0
20230908,180300,1906035200,38600,38600,38600,38600,0
20230908,180200,1906035200,38600,38600,38600,38600,0
20230908,180100,1906035200,38600,38600,38600,38600,0
20230908,180000,1906035200,38600,38600,38600,38600,0
20230908,175900,1906035200,38600,38600,38600,38600,0
20230908,175800,1906035200,38600,38600,38600,38600,0
20230908,175700,1906035200,38600,38600,38600,38600,0
20230908,175600,1906035200,38600,38600,38600,38600,0
20230908,175500,1906035200,38600,38600,38600,38600,0
20230908,175400,1906035200,38600,38600,38600,38600,0
20230908,175300,1906035200,38600,38600,38600,38600,0
20230908,175200,1906035200,38600,38600,38600,38600,0
20230908,175100,1906035200,38600,38600,38600,38600,0
20230908,175000,1906035200,38600,38600,38600,38600,0
20230908,174900,1906035200,38600,38600,38600,38600,0
20230908,174800,1906035200,38600,38600,38600,38600,0
20230908,174700,1906035200,38600,38600,38600,38600,0
20230908,174600,1906035200,38600,38600,38600,38600,0
20230908,174500,1906035200,38600,38600,38600,38600,0
20230908,174400,1906035200,38600,38600,38600,38600,0
20230908,174300,1906035200,38600,38600,38600,38600,0
20230908,174200,1906035200,38600,38600,38600,38600,0
20230908,174100,1906035200,38600,38600,38600,38600,577
20230908,174000,1906035200,38600,38600,38600,38600,0
20230908,173900,1906035200,38600,38600,38600,38600,0
20230908,173800,1906035200,38600,38600,38600,38600,0
20230908,173700,1906035200,38600,38600,38600,38600,0
20230908,173600,1906035200,38600,38600,38600,38600,0
20230908,173500,1906035200,38600,38600,38600,38600,0
20230908,173400,1906035200,38600,38600,38600,38600,0
20230908,173300,1906035200,38600,38600,38600,38600,0
20230908,173200,1906035200,38600,38600,38600,38600,0
20230908,173100,1906035200,38600,38600,38600,38600,0
20230908,173000,1906035200,38600,38600,38600,38600,0
20230908,172900,1906035200,38600,38600,38600,38600,0
20230908,172800,1906035200,38600,38600,38600,38600,0
20230908,172700,1906035200,38600,38600,38600,38600,0
20230908,172600,1906035200,38600,38600,38600,38600,0
20230908,172500,1906035200,38600,38600,38600,38600,0
20230908,172400,1906035200,38600,38600,38600,38600,0
20230908,172300,1906035200,38600,38600,38600,38600,0
20230908,172200,1906035200,38600,38600,38600,38600,0
20230908,172100,1906035200,38600,38600,38600,38600,0
20230908,172000,1906035200,38600,38600,38600,38600,0
20230908,171900,1906035200,38600,38600,38600,38600,0
20230908,171800,1906035200,38600,38600,38600,38600,0
20230908,171700,1906035200,38600,38600,38600,38600,0
20230908,171600,1906035200,38600,38600,38600,38600,0
20230908,171500,1906035200,38600,38600,38600,38600,0
20230908,171400,1906035200,38600,38600,38600,38600,0
20230908,171300,1906035200,38600,38600,38600,38600,0
20230908,171200,1906035200,38600,38600,38600,38600,0
20230908,171100,1906035200,38600,38600,38600,38600,577
20230908,171000,1906035200,38600,38600,38600,38600,0
20230908,170900,1906035200,38600,38600,38600,38600,0
20230908,170800,1906035200,38600,38600,38600,38600,0
20230908,170700,1906035200,38600,38600,38600,38600,0
20230908,170600,1906035200,38600,38600,38600,38600,0
20230908,170500,1906035200,38600,38600,38600,38600,0
20230908,170400,1906035200,38600,38600,38600,38600,0
20230908,170300,1906035200,38600,38600,38600,38600,0
20230908,170200,1906035200,38600,38600,38600,38600,0
20230908,170100,1906035200,38600,38600,38600,38600,0
20230908,170000,1906035200,38600,38600,38600,38600,0
20230908,165900,1906035200,38600,38600,38600,38600,0
20230908,165800,1906035200,38600,38600,38600,38600,0
20230908,165700,1906035200,38600,38600,38600,38600,0
20230908,165600,1906035200,38600,38600,38600,38600,0
20230908,165500,1906035200,38600,38600,38600,38600,0
20230908,165400,1906035200,38600,38600,38600,38600,0
20230908,165300,1906035200,38600,38600,38600,38600,0
20230908,165200,1906035200,38600,38600,38600,38600,0
20230908,165100,1906035200,38600,38600,38600,38600,0
20230908,165000,1906035200,38600,38600,38600,38600,0
20230908,164900,1906035200,38600,38600,38600,38600,0
20230908,164800,1906035200,38600,38600,38600,38600,0
20230908,164700,1906035200,38600,38600,38600,38600,0
20230908,164600,1906035200,38600,38600,38600,38600,0
20230908,164500,1906035200,38600,38600,38600,38600,0
20230908,164400,1906035200,38600,38600,38600,38600,0
20230908,164300,1906035200,38600,38600,38600,38600,0
20230908,164200,1906035200,38600,38600,38600,38600,0
20230908,164100,1906035200,38600,38600,38600,38600,577
20230908,164000,1906035200,38600,38600,38600,38600,0
20230908,163900,1906035200,38600,38600,38600,38600,0
20230908,163800,1906035200,38600,38600,38600,38600,0
20230908,163700,1906035200,38600,38600,38600,38600,0
20230908,163600,1906035200,38600,38600,38600,38600,0
20230908,163500,1906035200,38600,38600,38600,38600,0
20230908,163400,1906035200,38600,38600,38600,38600,0
20230908,163300,1906035200,38600,38600,38600,38600,0
20230908,163200,1906035200,38600,38600,38600,38600,0
20230908,163100,1906035200,38600,38600,38600,38600,0
20230908,163000,1906035200,38600,38600,38600,38600,0
20230908,162900,1906035200,38600,38600,38600,38600,0
20230908,162800,1906035200,38600,38600,38600,38600,0
20230908,162700,1906035200,38600,38600,38600,38600,0
20230908,162600,1906035200,38600,38600,38600,38600,0
20230908,162500,1906035200,38600,38600,38600,38600,0
20230908,162400,1906035200,38600,38600,38600,38600,0
20230908,162300,1906035200,38600,38600,38600,38600,0
20230908,162200,1906035200,38600,38600,38600,38600,0
20230908,162100,1906035200,38600,38600,38600,38600,0
20230908,162000,1906035200,38600,38600,38600,38600,0
20230908,161900,1906035200,38600,38600,38600,38600,0
20230908,161800,1906035200,38600,38600,38600,38600,0
20230908,161700,1906035200,38600,38600,38600,38600,0
20230908,161600,1906035200,38600,38600,38600,38600,0
20230908,161500,1906035200,38600,38600,38600,38600,0
20230908,161400,1906035200,38600,38600,38600,38600,0
20230908,161300,1906035200,38600,38600,38600,38600,0
20230908,161200,1906035200,38600,38600,38600,38600,0
20230908,161100,1906035200,38600,38600,38600,38600,577
20230908,161000,1906035200,38600,38600,38600,38600,0
20230908,160900,1906035200,38600,38600,38600,38600,0
20230908,160800,1906035200,38600,38600,38600,38600,0
20230908,160700,1906035200,38600,38600,38600,38600,0
20230908,160600,1906035200,38600,38600,38600,38600,0
20230908,160500,1906035200,38600,38600,38600,38600,0
20230908,160400,1906035200,38600,38600,38600,38600,0
20230908,160300,1906035200,38600,38600,38600,38600,0
20230908,160200,1906035200,38600,38600,38600,38600,0
20230908,160100,1906035200,38600,38600,38600,38600,0
20230908,160000,1906035200,38600,38600,38600,38600,0
20230908,155900,1906035200,38600,38600,38600,38600,0
20230908,155800,1906035200,38600,38600,38600,38600,0
20230908,155700,1906035200,38600,38600,38600,38600,0
20230908,155600,1906035200,38600,38600,38600,38600,0
20230908,155500,1906035200,38600,38600,38600,38600,0
20230908,155400,1906035200,38600,38600,38600,38600,0
20230908,155300,1906035200,38600,38600,38600,38600,0
20230908,155200,1906035200,38600,38600,38600,38600,0
20230908,155100,1906035200,38600,38600,38600,38600,0
20230908,155000,1906035200,38600,38600,38600,38600,0
20230908,154900,1906035200,38600,38600,38600,38600,0
20230908,154800,1906035200,38600,38600,38600,38600,0
20230908,154700,1906035200,38600,38600,38600,38600,0
20230908,154600,1906035200,38600,38600,38600,38600,0
20230908,154500,1906035200,38600,38600,38600,38600,0
20230908,154400,1906035200,38600,38600,38600,38600,0
20230908,154300,1906035200,38600,38600,38600,38600,0
20230908,154200,1906035200,38600,38600,38600,38600,0
20230908,154100,1906035200,38600,38600,38600,38600,577
20230908,154000,1906035200,38600,38600,38600,38600,0
20230908,153900,1906035200,38600,38600,38600,38600,0
20230908,153800,1906035200,38600,38600,38600,38600,0
20230908,153700,1906035200,38600,38600,38600,38600,0
20230908,153600,1906035200,38600,38600,38600,38600,0
20230908,153500,1906035200,38600,38600,38600,38600,0
20230908,153400,1906035200,38600,38600,38600,38600,0
20230908,153300,1906035200,38600,38600,38600,38600,0
20230908,153200,1906035200,38600,38600,38600,38600,0
20230908,153100,1906035200,38600,38600,38600,38600,0
20230908,153000,1906035200,38600,38600,38600,38600,577
20230908,152900,1883763000,38600,38600,38600,38600,0
20230908,152800,1883763000,38600,38600,38600,38600,0
20230908,152700,1883763000,38600,38600,38600,38600,0
20230908,152600,1883763000,38600,38600,38600,38600,0
20230908,152500,1883763000,38600,38600,38600,38600,0
20230908,152400,1883763000,38600,38600,38600,38600,0
20230908,152300,1883763000,38600,38600,38600,38600,0
20230908,152200,1883763000,38600,38600,38600,38600,0
20230908,152100,1883763000,38600,38600,38600,38600,0
20230908,152000,1883763000,38600,38600,38600,38600,0
20230908,151900,1883763000,38600,38400,38650,38350,150
20230908,151800,1878003500,38400,38600,38650,38400,27
20230908,151700,1876965500,38450,38650,38700,38400,197
20230908,151600,1869357250,38650,38750,38750,38450,329
20230908,151500,1856682400,38750,38750,38750,38700,59
20230908,151400,1854396850,38750,38750,38750,38650,172
20230908,151300,1847742900,38750,38750,38800,38700,149
20230908,151200,1841971200,38750,38750,38750,38750,43
20230908,151100,1840304950,38750,38800,38800,38700,75
20230908,151000,1837400450,38700,38800,38800,38700,103
20230908,150900,1833411150,38800,38800,38800,38650,90
20230908,150800,1829923050,38800,38800,38850,38750,100
20230908,150700,1826043700,38850,38850,38850,38700,135
20230908,150600,1820802900,38750,38850,38850,38750,65
20230908,150500,1818279900,38850,38900,38900,38750,100
20230908,150400,1814396250,38900,38800,38900,38800,89
20230908,150300,1810939250,38800,38800,38800,38750,59
20230908,150200,1808650850,38800,38750,38800,38750,117
20230908,150100,1804114200,38750,38750,38750,38650,78
20230908,150000,1801093200,38750,38750,38750,38700,56
20230908,145900,1798923450,38750,38750,38750,38700,120
20230908,145800,1794274350,38700,38750,38750,38700,165
20230908,145700,1787884750,38750,38700,38750,38650,156
20230908,145600,1781846150,38700,38650,38700,38650,601
20230908,145500,1758598650,38700,38700,38700,38650,111
20230908,145400,1754303250,38700,38650,38700,38600,503
20230908,145300,1734859700,38650,38600,38650,38550,153
20230908,145200,1728952550,38600,38550,38600,38500,171
20230908,145100,1722360300,38550,38500,38550,38500,50
20230908,145000,1720434650,38550,38500,38550,38500,32
20230908,144900,1719201300,38550,38500,38550,38500,26
20230908,144800,1718199300,38550,38450,38550,38450,122
20230908,144700,1713502450,38450,38450,38500,38450,336
20230908,144600,1700582550,38500,38500,38500,38450,98
20230908,144500,1696809800,38500,38450,38500,38450,24
20230908,144400,1695886100,38450,38450,38450,38450,10
20230908,144300,1695501600,38500,38500,38500,38500,5
20230908,144200,1695309100,38450,38500,38500,38450,59
20230908,144100,1693038150,38500,38500,38500,38500,27
20230908,144000,1691998650,38450,38500,38500,38450,168
20230908,143900,1685531550,38450,38450,38450,38450,0
20230908,143800,1685531550,38450,38450,38550,38450,88
20230908,143700,1682147700,38450,38400,38450,38400,449
20230908,143600,1664906000,38350,38350,38400,38350,95
20230908,143500,1661259750,38400,38400,38400,38400,8
20230908,143400,1660952550,38400,38400,38400,38400,39
20230908,143300,1659454950,38400,38400,38400,38400,15
20230908,143200,1658878950,38400,38400,38400,38400,5
20230908,143100,1658686950,38300,38450,38450,38300,62
20230908,143000,1656306850,38450,38500,38550,38450,73
20230908,142900,1653495000,38550,38400,38550,38400,226
20230908,142800,1644799200,38400,38400,38400,38400,24
20230908,142700,1643877600,38450,38350,38450,38300,525
20230908,142600,1623741600,38350,38400,38400,38350,15
20230908,142500,1623166100,38350,38350,38350,38350,32
20230908,142400,1621938900,38350,38400,38400,38350,13
20230908,142300,1621440050,38350,38350,38350,38350,10
20230908,142200,1621056550,38350,38400,38400,38350,31
20230908,142100,1619867000,38350,38400,38400,38350,14
20230908,142000,1619330000,38400,38400,38400,38350,43
20230908,141900,1617679650,38400,38400,38450,38350,44
20230908,141800,1615990100,38400,38350,38400,38350,16
20230908,141700,1615376350,38400,38450,38450,38350,90
20230908,141600,1611917500,38400,38350,38400,38350,15
20230908,141500,1611341800,38350,38350,38400,38350,36
20230908,141400,1609960800,38400,38400,38400,38350,24
20230908,141300,1609039550,38400,38400,38400,38350,18
20230908,141200,1608348450,38400,38400,38450,38350,44
20230908,141100,1606659550,38450,38400,38450,38400,93
20230908,141000,1603085550,38400,38400,38400,38350,56
20230908,140900,1600936750,38350,38400,38400,38350,4
20230908,140800,1600783200,38450,38450,38450,38350,31
20230908,140700,1599592300,38450,38400,38450,38350,107
20230908,140600,1595482200,38400,38350,38400,38350,31
20230908,140500,1594292750,38350,38350,38350,38350,21
20230908,140400,1593487400,38350,38450,38450,38350,26
20230908,140300,1592489550,38450,38400,38450,38350,75
20230908,140200,1589610300,38350,38400,38450,38350,28
20230908,140100,1588535150,38400,38350,38450,38350,42
20230908,140000,1586921000,38400,38400,38400,38400,13
20230908,135900,1586421800,38400,38400,38400,38400,63
20230908,135800,1584002600,38350,38350,38350,38350,20
20230908,135700,1583235600,38350,38400,38450,38350,32
20230908,135600,1582007750,38350,38400,38400,38350,17
20230908,135500,1581355050,38400,38400,38450,38350,233
20230908,135400,1572417050,38400,38450,38450,38400,26
20230908,135300,1571417800,38450,38450,38450,38450,11
20230908,135200,1570994850,38450,38500,38500,38400,26
20230908,135100,1569995250,38500,38500,38550,38500,8
20230908,135000,1569687200,38500,38500,38500,38450,133
20230908,134900,1564567600,38550,38500,38550,38500,30
20230908,134800,1563412550,38550,38500,38550,38500,121
20230908,134700,1558753750,38500,38400,38650,38350,483
20230908,134600,1540145350,38400,38400,38400,38400,35
20230908,134500,1538801350,38400,38400,38400,38350,55
20230908,134400,1536689750,38400,38450,38450,38400,33
20230908,134300,1535422300,38450,38500,38500,38450,95
20230908,134200,1531765900,38500,38500,38550,38500,175
20230908,134100,1525022450,38550,38450,38550,38450,144
20230908,134000,1519476800,38500,38350,38500,38350,309
20230908,133900,1507607950,38350,38350,38350,38300,306
20230908,133800,1495880600,38400,38350,38400,38350,102
20230908,133700,1491968200,38350,38400,38450,37950,4754
20230908,133600,1310647850,38400,38450,38450,38400,10
20230908,133500,1310263550,38450,38450,38450,38350,341
20230908,133400,1297169150,38500,38450,38500,38450,5
20230908,133300,1296976750,38450,38500,38500,38450,43
20230908,133200,1295322200,38500,38400,38500,38400,539
20230908,133100,1274600300,38400,38400,38450,38400,16
20230908,133000,1273985800,38450,38400,38450,38400,39
20230908,132900,1272488050,38400,38450,38450,38400,16
20230908,132800,1271873400,38400,38400,38400,38400,21
20230908,132700,1271067000,38400,38450,38450,38400,19
20230908,132600,1270336650,38450,38400,38450,38400,19
20230908,132500,1269606600,38400,38450,38450,38400,365
20230908,132400,1255578050,38450,38450,38450,38450,8
20230908,132300,1255270450,38450,38400,38500,38400,31
20230908,132200,1254078950,38450,38450,38450,38450,15
20230908,132100,1253502200,38400,38450,38450,38400,9
20230908,132000,1253156250,38450,38450,38450,38400,161
20230908,131900,1246967050,38450,38400,38450,38400,413
20230908,131800,1231107800,38350,38400,38400,38350,34
20230908,131700,1229803050,38400,38350,38400,38350,8
20230908,131600,1229495950,38400,38400,38450,38400,38
20230908,131500,1228036600,38400,38400,38400,38400,129
20230908,131400,1223083000,38450,38400,38450,38400,12
20230908,131300,1222621950,38450,38450,38500,38450,35
20230908,131200,1221276000,38450,38450,38450,38450,8
20230908,131100,1220968400,38450,38450,38450,38400,31
20230908,131000,1219776900,38450,38450,38450,38450,10
20230908,130900,1219392400,38500,38450,38500,38450,32
20230908,130800,1218161850,38450,38450,38450,38450,42
20230908,130700,1216546950,38500,38500,38500,38450,20
20230908,130600,1215777050,38550,38500,38550,38500,71
20230908,130500,1213041450,38450,38500,38500,38450,26
20230908,130400,1212041600,38500,38550,38550,38500,10
20230908,130300,1211656300,38500,38500,38500,38500,43
20230908,130200,1210000800,38500,38550,38550,38500,215
20230908,130100,1201723150,38500,38500,38500,38500,23
20230908,130000,1200837650,38500,38550,38550,38500,25
20230908,125900,1199874900,38500,38500,38500,38500,15
20230908,125800,1199297400,38550,38500,38550,38500,22
20230908,125700,1198450200,38500,38500,38550,38500,27
20230908,125600,1197410450,38500,38500,38500,38500,12
20230908,125500,1196948450,38500,38500,38550,38500,32
20230908,125400,1195716250,38500,38500,38500,38500,0
20230908,125300,1195716250,38500,38500,38500,38450,46
20230908,125200,1193946700,38500,38500,38500,38500,0
20230908,125100,1193946700,38500,38450,38500,38450,42
20230908,125000,1192330550,38450,38500,38500,38450,43
20230908,124900,1190676950,38500,38450,38500,38450,8
20230908,124800,1190369250,38450,38550,38600,38450,112
20230908,124700,1186055200,38550,38550,38550,38550,7
20230908,124600,1185785350,38550,38600,38650,38550,122
20230908,124500,1181075850,38600,38550,38650,38550,301
20230908,124400,1169443450,38550,38450,38550,38450,76
20230908,124300,1166517500,38500,38550,38550,38450,33
20230908,124200,1165247550,38550,38500,38550,38450,386
20230908,124100,1150386800,38500,38500,38550,38500,29
20230908,124000,1149270150,38500,38550,38550,38500,16
20230908,123900,1148653500,38600,38450,38600,38450,1335
20230908,123800,1097240600,38400,38500,38500,38400,42
20230908,123700,1095627100,38450,38400,38450,38350,256
20230908,123600,1085796650,38350,38350,38500,38350,348
20230908,123500,1072433550,38400,38350,38400,38350,10
20230908,123400,1072049750,38350,38400,38450,38350,22
20230908,123300,1071205800,38400,38350,38400,38300,158
20230908,123200,1065139850,38350,38350,38350,38300,51
20230908,123100,1063184200,38300,38350,38350,38300,224
20230908,123000,1054604000,38350,38400,38400,38350,196
20230908,122900,1047085300,38400,38300,38400,38300,58
20230908,122800,1044858900,38350,38450,38450,38300,186
20230908,122700,1037729300,38450,38400,38450,38400,15
20230908,122600,1037152700,38400,38350,38450,38350,44
20230908,122500,1035462950,38400,38400,38400,38350,170
20230908,122400,1028935200,38350,38400,38400,38350,172
20230908,122300,1022330850,38400,38400,38450,38350,198
20230908,122200,1014726850,38400,38350,38400,38350,66
20230908,122100,1012193350,38300,38350,38400,38300,132
20230908,122000,1007131100,38350,38350,38350,38350,12
20230908,121900,1006670900,38350,38350,38350,38350,25
20230908,121800,1005712150,38350,38300,38400,38300,304
20230908,121700,994057600,38300,38350,38350,38300,244
20230908,121600,984712000,38350,38350,38350,38300,31
20230908,121500,983523550,38350,38350,38350,38350,11
20230908,121400,983101700,38300,38350,38350,38300,12
20230908,121300,982641700,38300,38400,38400,38300,38
20230908,121200,981184200,38400,38400,38400,38350,10
20230908,121100,980800550,38350,38400,38400,38350,39
20230908,121000,979303850,38400,38400,38400,38400,8
20230908,120900,978996650,38350,38400,38400,38350,57
20230908,120800,976808100,38400,38450,38450,38350,26
20230908,120700,975809600,38450,38350,38450,38350,336
20230908,120600,962902000,38350,38350,38350,38300,75
20230908,120500,960026650,38300,38300,38350,38300,159
20230908,120400,953936100,38300,38250,38350,38250,310
20230908,120300,942067800,38200,38250,38300,38200,130
20230908,120200,937094700,38250,38300,38300,38250,19
20230908,120100,936367750,38250,38250,38250,38250,23
20230908,120000,935488000,38300,38300,38300,38200,50
20230908,115900,933576200,38250,38250,38250,38250,0
20230908,115800,933576200,38250,38250,38250,38200,35
20230908,115700,932238050,38250,38200,38300,38200,7
20230908,115600,931970350,38250,38250,38300,38200,78
20230908,115500,928986850,38300,38250,38300,38250,9
20230908,115400,928642300,38300,38200,38300,38200,97
20230908,115300,924932300,38200,38300,38300,38200,19
20230908,115200,924205500,38250,38250,38250,38250,14
20230908,115100,923670000,38200,38100,38250,38100,442
20230908,115000,906784000,38150,38200,38200,38150,238
20230908,114900,897693000,38100,38150,38200,38050,617
20230908,114800,874204650,38150,38250,38250,38150,14
20230908,114700,873670300,38200,38150,38200,38150,18
20230908,114600,872983250,38200,38200,38200,38150,33
20230908,114500,871723850,38250,38200,38250,38200,19
20230908,114400,870997950,38200,38200,38200,38200,10
20230908,114300,870615950,38350,38250,38350,38200,46
20230908,114200,868855800,38250,38150,38250,38150,36
20230908,114100,867481000,38200,38200,38200,38100,30
20230908,114000,866335650,38200,38150,38200,38150,10
20230908,113900,865954050,38200,38100,38200,38100,37
20230908,113800,864542750,38150,38100,38150,38100,23
20230908,113700,863665750,38150,38200,38200,38150,11
20230908,113600,863246000,38150,38150,38150,38150,28
20230908,113500,862177800,38200,38150,38200,38150,9
20230908,113400,861834350,38200,38100,38200,38100,42
20230908,113300,860232300,38150,38150,38200,38150,15
20230908,113200,859660000,38200,38050,38200,38050,9
20230908,113100,859316650,38100,38050,38100,38050,76
20230908,113000,856422300,38100,38100,38100,38100,19
20230908,112900,855698400,38050,38050,38100,38000,44
20230908,112800,854025550,38100,38150,38150,38100,47
20230908,112700,852234350,38200,38200,38200,38200,92
20230908,112600,848719950,38150,38150,38150,38000,413
20230908,112500,833001250,38150,38100,38150,38100,17
20230908,112400,832353150,38100,38100,38100,38050,80
20230908,112300,829305300,38100,38050,38100,38050,33
20230908,112200,828048350,38050,38050,38050,38050,10
20230908,112100,827667850,38000,38050,38050,38000,51
20230908,112000,825728450,38050,38050,38050,38000,10
20230908,111900,825348300,38000,38050,38050,38000,32
20230908,111800,824132150,38000,38000,38050,38000,16
20230908,111700,823524100,38000,38000,38000,38000,11
20230908,111600,823106100,38050,38100,38100,38050,54
20230908,111500,821050900,38050,38050,38050,38050,6
20230908,111400,820822600,38050,38050,38100,38050,39
20230908,111300,819338500,38050,38050,38050,38050,38
20230908,111200,817892600,38000,38000,38000,38000,24
20230908,111100,816980600,38000,38000,38000,38000,16
20230908,111000,816372600,38000,38000,38000,38000,14
20230908,110900,815840600,38000,38000,38000,38000,27
20230908,110800,814814600,38050,38000,38050,38000,8
20230908,110700,814510300,38000,38000,38050,38000,60
20230908,110600,812228250,37950,38100,38100,37950,1522
20230908,110500,754376450,38100,38100,38100,38100,18
20230908,110400,753690650,38100,38100,38100,38100,101
20230908,110300,749842550,38100,38100,38100,38100,24
20230908,110200,748928150,38100,38150,38150,38100,76
20230908,110100,746032050,38150,38200,38200,38150,117
20230908,110000,741562900,38200,38200,38200,38200,3
20230908,105900,741448300,38200,38200,38200,38200,31
20230908,105800,740264100,38200,38200,38200,38200,0
20230908,105700,740264100,38200,38200,38200,38200,32
20230908,105600,739041700,38200,38200,38200,38200,12
20230908,105500,738583300,38200,38200,38200,38200,78
20230908,105400,735603700,38200,38250,38250,38200,19
20230908,105300,734877600,38300,38300,38300,38300,11
20230908,105200,734456300,38300,38300,38300,38200,19
20230908,105100,733728800,38200,38300,38350,38200,37
20230908,105000,732312300,38300,38250,38300,38250,123
20230908,104900,727607100,38200,38300,38300,38200,92
20230908,104800,724084100,38300,38300,38300,38300,0
20230908,104700,724084100,38300,38300,38300,38300,30
20230908,104600,722935100,38300,38300,38350,38300,20
20230908,104500,722169050,38350,38350,38350,38300,13
20230908,104400,721670600,38350,38300,38350,38300,155
20230908,104300,715732050,38300,38200,38350,38150,622
20230908,104200,691951550,38150,38150,38200,38150,30
20230908,104100,690806800,38200,38150,38200,38150,73
20230908,104000,688019900,38100,38100,38100,38100,4
20230908,103900,687867500,38100,38100,38100,38100,22
20230908,103800,687029300,38100,38150,38150,38100,115
20230908,103700,682642250,38050,38100,38150,38050,101
20230908,103600,678789950,38050,38100,38100,38050,26
20230908,103500,677799750,38100,37950,38100,37900,853
20230908,103400,645329050,37900,37900,38000,37900,135
20230908,103300,640211400,37850,38250,38250,37850,3771
20230908,103200,496839100,38300,38350,38400,38300,159
20230908,103100,490746700,38350,38350,38350,38350,4
20230908,103000,490593300,38350,38350,38400,38350,17
20230908,102900,489941250,38350,38350,38350,38300,20
20230908,102800,489175050,38300,38300,38300,38300,3
20230908,102700,489060150,38350,38350,38350,38300,69
20230908,102600,486414250,38400,38400,38400,38400,0
20230908,102500,486414250,38400,38400,38400,38400,0
20230908,102400,486414250,38400,38500,38500,38350,1040
20230908,102300,446477900,38500,38500,38500,38500,1
20230908,102200,446439400,38500,38500,38500,38500,2
20230908,102100,446362400,38400,38400,38400,38400,121
20230908,102000,441716000,38350,38350,38350,38350,8
20230908,101900,441409200,38350,38350,38350,38350,74
20230908,101800,438571300,38150,38150,38150,38150,0
20230908,101700,438571300,38150,38150,38150,38150,0
20230908,101600,438571300,38150,38150,38150,38150,0
20230908,101500,438571300,38150,38150,38150,38150,27
20230908,101400,437541250,38350,38250,38350,38200,635
20230908,101300,413283650,38300,38400,38400,38300,50
20230908,101200,411367450,38400,38450,38550,38400,64
20230908,101100,408904800,38400,38400,38400,38400,0
20230908,101000,408904800,38400,38400,38400,38400,15
20230908,100900,408328800,38400,38400,38400,38350,91
20230908,100800,404837350,38400,38550,38550,38400,3
20230908,100700,404722000,38550,38700,38700,38550,7
20230908,100600,404451900,38700,38400,38700,38400,521
20230908,100500,384343100,38350,38350,38350,38350,128
20230908,100400,379434300,38350,38200,38350,38200,558
20230908,100300,358101050,38200,38200,38200,38200,0
20230908,100200,358101050,38200,38200,38200,38200,1
20230908,100100,358062850,38200,38150,38200,38150,185
20230908,100000,350999250,38150,38150,38150,38150,47
20230908,095900,349206200,38100,38050,38100,38050,146
20230908,095800,343644450,38000,38000,38000,38000,517
20230908,095700,323998450,38050,38000,38050,37950,202
20230908,095600,316331550,38150,38200,38200,37950,2229
20230908,095500,231570050,38200,38300,38300,38200,103
20230908,095400,227635150,38250,38250,38250,38250,1
20230908,095300,227596900,38250,38250,38250,38250,19
20230908,095200,226870150,38300,38300,38300,38300,0
20230908,095100,226870150,38300,38250,38300,38250,13
20230908,095000,226372550,38250,38250,38250,38250,3
20230908,094900,226257800,38350,38350,38350,38350,1
20230908,094800,226219450,38250,38350,38350,38250,2
20230908,094700,226142850,38200,38200,38200,38200,10
20230908,094600,225760850,38200,38150,38200,38150,590
20230908,094500,203226900,38150,38150,38150,38150,20
20230908,094400,202463900,38200,38350,38350,38200,374
20230908,094300,188171100,38350,38300,38350,38300,231
20230908,094200,179323750,38300,38300,38300,38300,2
20230908,094100,179247150,38300,38300,38300,38300,0
20230908,094000,179247150,38300,38300,38300,38300,1
20230908,093900,179208850,38300,38300,38300,38300,1
20230908,093800,179170550,38350,38300,38350,38300,20
20230908,093700,178404500,38300,38250,38300,38250,16
20230908,093600,177792250,38250,38300,38300,38250,13
20230908,093500,177294600,38300,38300,38300,38300,0
20230908,093400,177294600,38300,38300,38300,38300,0
20230908,093300,177294600,38300,38300,38300,38300,43
20230908,093200,175647700,38300,38300,38300,38300,4
20230908,093100,175494500,38300,38300,38300,38250,80
20230908,093000,172434400,38300,38250,38300,38250,24
20230908,092900,171515650,38250,38200,38250,38200,16
20230908,092800,170903700,38200,38300,38300,38200,151
20230908,092700,165129650,38300,38350,38350,38300,122
20230908,092600,160451550,38400,38400,38400,38400,147
20230908,092500,154806750,38450,38450,38450,38450,10
20230908,092400,154422250,38450,38450,38450,38450,7
20230908,092300,154153100,38500,38500,38500,38500,8
20230908,092200,153845100,38550,38550,38550,38550,31
20230908,092100,152650050,38800,38450,38800,38450,191
20230908,092000,145302400,38450,38450,38500,38450,144
20230908,091900,139765500,38450,38450,38450,38450,0
20230908,091800,139765500,38450,38450,38450,38450,0
20230908,091700,139765500,38450,38550,38600,38450,239
20230908,091600,130573700,38600,38450,38600,38450,131
20230908,091500,125534350,38450,38600,38600,38450,246
20230908,091400,116039450,38800,38400,38800,38400,671
20230908,091300,90230100,38400,38250,38400,38250,25
20230908,091200,89272450,38250,38350,38350,38250,147
20230908,091100,83640450,38400,38350,38400,38350,2
20230908,091000,83563700,38350,38400,38400,38350,111
20230908,090900,79301700,38400,38500,38500,38400,14
20230908,090800,78763300,38650,38750,38750,38650,674
20230908,090700,52694350,38900,38800,38900,38750,249
20230908,090600,43043400,38850,38450,38850,38450,281
20230908,090500,32162250,38400,38400,38400,38350,139
20230908,090400,26825100,38350,38400,38400,38350,226
20230908,090300,18147850,38450,38400,38450,38400,51
20230908,090200,16186950,38300,38450,38450,38300,50
20230908,090100,14269000,38650,38300,38650,38300,8
20230908,090000,13961950,38250,38200,38800,38150,365