KissMeData/214430/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201500,9332362500,38800,38800,38800,38800,1931
20230908,201400,9332362500,38800,38800,38800,38800,0
20230908,201300,9332362500,38800,38800,38800,38800,0
20230908,201200,9332362500,38800,38800,38800,38800,0
20230908,201100,9332362500,38800,38800,38800,38800,0
20230908,201000,9332362500,38800,38800,38800,38800,0
20230908,200900,9332362500,38800,38800,38800,38800,0
20230908,200800,9332362500,38800,38800,38800,38800,0
20230908,200700,9332362500,38800,38800,38800,38800,0
20230908,200600,9332362500,38800,38800,38800,38800,0
20230908,200500,9332362500,38800,38800,38800,38800,0
20230908,200400,9332362500,38800,38800,38800,38800,0
20230908,200300,9332362500,38800,38800,38800,38800,0
20230908,200200,9332362500,38800,38800,38800,38800,0
20230908,200100,9332362500,38800,38800,38800,38800,0
20230908,200000,9332362500,38800,38800,38800,38800,0
20230908,195900,9332362500,38800,38800,38800,38800,0
20230908,195800,9332362500,38800,38800,38800,38800,0
20230908,195700,9332362500,38800,38800,38800,38800,0
20230908,195600,9332362500,38800,38800,38800,38800,0
20230908,195500,9332362500,38800,38800,38800,38800,0
20230908,195400,9332362500,38800,38800,38800,38800,0
20230908,195300,9332362500,38800,38800,38800,38800,0
20230908,195200,9332362500,38800,38800,38800,38800,0
20230908,195100,9332362500,38800,38800,38800,38800,0
20230908,195000,9332362500,38800,38800,38800,38800,0
20230908,194900,9332362500,38800,38800,38800,38800,0
20230908,194800,9332362500,38800,38800,38800,38800,0
20230908,194700,9332362500,38800,38800,38800,38800,0
20230908,194600,9332362500,38800,38800,38800,38800,0
20230908,194500,9332362500,38800,38800,38800,38800,1931
20230908,194400,9332362500,38800,38800,38800,38800,0
20230908,194300,9332362500,38800,38800,38800,38800,0
20230908,194200,9332362500,38800,38800,38800,38800,0
20230908,194100,9332362500,38800,38800,38800,38800,0
20230908,194000,9332362500,38800,38800,38800,38800,0
20230908,193900,9332362500,38800,38800,38800,38800,0
20230908,193800,9332362500,38800,38800,38800,38800,0
20230908,193700,9332362500,38800,38800,38800,38800,0
20230908,193600,9332362500,38800,38800,38800,38800,0
20230908,193500,9332362500,38800,38800,38800,38800,0
20230908,193400,9332362500,38800,38800,38800,38800,0
20230908,193300,9332362500,38800,38800,38800,38800,0
20230908,193200,9332362500,38800,38800,38800,38800,0
20230908,193100,9332362500,38800,38800,38800,38800,0
20230908,193000,9332362500,38800,38800,38800,38800,0
20230908,192900,9332362500,38800,38800,38800,38800,0
20230908,192800,9332362500,38800,38800,38800,38800,0
20230908,192700,9332362500,38800,38800,38800,38800,0
20230908,192600,9332362500,38800,38800,38800,38800,0
20230908,192500,9332362500,38800,38800,38800,38800,0
20230908,192400,9332362500,38800,38800,38800,38800,0
20230908,192300,9332362500,38800,38800,38800,38800,0
20230908,192200,9332362500,38800,38800,38800,38800,0
20230908,192100,9332362500,38800,38800,38800,38800,0
20230908,192000,9332362500,38800,38800,38800,38800,0
20230908,191900,9332362500,38800,38800,38800,38800,0
20230908,191800,9332362500,38800,38800,38800,38800,0
20230908,191700,9332362500,38800,38800,38800,38800,0
20230908,191600,9332362500,38800,38800,38800,38800,0
20230908,191500,9332362500,38800,38800,38800,38800,1931
20230908,191400,9332362500,38800,38800,38800,38800,0
20230908,191300,9332362500,38800,38800,38800,38800,0
20230908,191200,9332362500,38800,38800,38800,38800,0
20230908,191100,9332362500,38800,38800,38800,38800,0
20230908,191000,9332362500,38800,38800,38800,38800,0
20230908,190900,9332362500,38800,38800,38800,38800,0
20230908,190800,9332362500,38800,38800,38800,38800,0
20230908,190700,9332362500,38800,38800,38800,38800,0
20230908,190600,9332362500,38800,38800,38800,38800,0
20230908,190500,9332362500,38800,38800,38800,38800,0
20230908,190400,9332362500,38800,38800,38800,38800,0
20230908,190300,9332362500,38800,38800,38800,38800,0
20230908,190200,9332362500,38800,38800,38800,38800,0
20230908,190100,9332362500,38800,38800,38800,38800,0
20230908,190000,9332362500,38800,38800,38800,38800,0
20230908,185900,9332362500,38800,38800,38800,38800,0
20230908,185800,9332362500,38800,38800,38800,38800,0
20230908,185700,9332362500,38800,38800,38800,38800,0
20230908,185600,9332362500,38800,38800,38800,38800,0
20230908,185500,9332362500,38800,38800,38800,38800,0
20230908,185400,9332362500,38800,38800,38800,38800,0
20230908,185300,9332362500,38800,38800,38800,38800,0
20230908,185200,9332362500,38800,38800,38800,38800,0
20230908,185100,9332362500,38800,38800,38800,38800,0
20230908,185000,9332362500,38800,38800,38800,38800,0
20230908,184900,9332362500,38800,38800,38800,38800,0
20230908,184800,9332362500,38800,38800,38800,38800,0
20230908,184700,9332362500,38800,38800,38800,38800,0
20230908,184600,9332362500,38800,38800,38800,38800,0
20230908,184500,9332362500,38800,38800,38800,38800,1931
20230908,184400,9332362500,38800,38800,38800,38800,0
20230908,184300,9332362500,38800,38800,38800,38800,0
20230908,184200,9332362500,38800,38800,38800,38800,0
20230908,184100,9332362500,38800,38800,38800,38800,0
20230908,184000,9332362500,38800,38800,38800,38800,0
20230908,183900,9332362500,38800,38800,38800,38800,0
20230908,183800,9332362500,38800,38800,38800,38800,0
20230908,183700,9332362500,38800,38800,38800,38800,0
20230908,183600,9332362500,38800,38800,38800,38800,0
20230908,183500,9332362500,38800,38800,38800,38800,0
20230908,183400,9332362500,38800,38800,38800,38800,0
20230908,183300,9332362500,38800,38800,38800,38800,0
20230908,183200,9332362500,38800,38800,38800,38800,0
20230908,183100,9332362500,38800,38800,38800,38800,0
20230908,183000,9332362500,38800,38800,38800,38800,0
20230908,182900,9332362500,38800,38800,38800,38800,0
20230908,182800,9332362500,38800,38800,38800,38800,0
20230908,182700,9332362500,38800,38800,38800,38800,0
20230908,182600,9332362500,38800,38800,38800,38800,0
20230908,182500,9332362500,38800,38800,38800,38800,0
20230908,182400,9332362500,38800,38800,38800,38800,0
20230908,182300,9332362500,38800,38800,38800,38800,0
20230908,182200,9332362500,38800,38800,38800,38800,0
20230908,182100,9332362500,38800,38800,38800,38800,0
20230908,182000,9332362500,38800,38800,38800,38800,0
20230908,181900,9332362500,38800,38800,38800,38800,0
20230908,181800,9332362500,38800,38800,38800,38800,0
20230908,181700,9332362500,38800,38800,38800,38800,0
20230908,181600,9332362500,38800,38800,38800,38800,0
20230908,181500,9332362500,38800,38800,38800,38800,1931
20230908,181400,9332362500,38800,38800,38800,38800,0
20230908,181300,9332362500,38800,38800,38800,38800,0
20230908,181200,9332362500,38800,38800,38800,38800,0
20230908,181100,9332362500,38800,38800,38800,38800,0
20230908,181000,9332362500,38800,38800,38800,38800,0
20230908,180900,9332362500,38800,38800,38800,38800,0
20230908,180800,9332362500,38800,38800,38800,38800,0
20230908,180700,9332362500,38800,38800,38800,38800,0
20230908,180600,9332362500,38800,38800,38800,38800,0
20230908,180500,9332362500,38800,38800,38800,38800,0
20230908,180400,9332362500,38800,38800,38800,38800,0
20230908,180300,9332362500,38800,38800,38800,38800,0
20230908,180200,9332362500,38800,38800,38800,38800,0
20230908,180100,9332362500,38800,38800,38800,38800,0
20230908,180000,9332362500,38800,38800,38800,38800,0
20230908,175900,9332362500,38800,38800,38800,38800,0
20230908,175800,9332362500,38800,38800,38800,38800,0
20230908,175700,9332362500,38800,38800,38800,38800,0
20230908,175600,9332362500,38800,38800,38800,38800,0
20230908,175500,9332362500,38800,38800,38800,38800,0
20230908,175400,9332362500,38800,38800,38800,38800,0
20230908,175300,9332362500,38800,38800,38800,38800,0
20230908,175200,9332362500,38800,38800,38800,38800,0
20230908,175100,9332362500,38800,38800,38800,38800,0
20230908,175000,9332362500,38800,38800,38800,38800,0
20230908,174900,9332362500,38800,38800,38800,38800,0
20230908,174800,9332362500,38800,38800,38800,38800,0
20230908,174700,9332362500,38800,38800,38800,38800,0
20230908,174600,9332362500,38800,38800,38800,38800,0
20230908,174500,9332362500,38800,38800,38800,38800,1931
20230908,174400,9332362500,38800,38800,38800,38800,0
20230908,174300,9332362500,38800,38800,38800,38800,0
20230908,174200,9332362500,38800,38800,38800,38800,0
20230908,174100,9332362500,38800,38800,38800,38800,0
20230908,174000,9332362500,38800,38800,38800,38800,0
20230908,173900,9332362500,38800,38800,38800,38800,0
20230908,173800,9332362500,38800,38800,38800,38800,0
20230908,173700,9332362500,38800,38800,38800,38800,0
20230908,173600,9332362500,38800,38800,38800,38800,0
20230908,173500,9332362500,38800,38800,38800,38800,0
20230908,173400,9332362500,38800,38800,38800,38800,0
20230908,173300,9332362500,38800,38800,38800,38800,0
20230908,173200,9332362500,38800,38800,38800,38800,0
20230908,173100,9332362500,38800,38800,38800,38800,0
20230908,173000,9332362500,38800,38800,38800,38800,0
20230908,172900,9332362500,38800,38800,38800,38800,0
20230908,172800,9332362500,38800,38800,38800,38800,0
20230908,172700,9332362500,38800,38800,38800,38800,0
20230908,172600,9332362500,38800,38800,38800,38800,0
20230908,172500,9332362500,38800,38800,38800,38800,0
20230908,172400,9332362500,38800,38800,38800,38800,0
20230908,172300,9332362500,38800,38800,38800,38800,0
20230908,172200,9332362500,38800,38800,38800,38800,0
20230908,172100,9332362500,38800,38800,38800,38800,0
20230908,172000,9332362500,38800,38800,38800,38800,0
20230908,171900,9332362500,38800,38800,38800,38800,0
20230908,171800,9332362500,38800,38800,38800,38800,0
20230908,171700,9332362500,38800,38800,38800,38800,0
20230908,171600,9332362500,38800,38800,38800,38800,0
20230908,171500,9332362500,38800,38800,38800,38800,1931
20230908,171400,9332362500,38800,38800,38800,38800,0
20230908,171300,9332362500,38800,38800,38800,38800,0
20230908,171200,9332362500,38800,38800,38800,38800,0
20230908,171100,9332362500,38800,38800,38800,38800,0
20230908,171000,9332362500,38800,38800,38800,38800,0
20230908,170900,9332362500,38800,38800,38800,38800,0
20230908,170800,9332362500,38800,38800,38800,38800,0
20230908,170700,9332362500,38800,38800,38800,38800,0
20230908,170600,9332362500,38800,38800,38800,38800,0
20230908,170500,9332362500,38800,38800,38800,38800,0
20230908,170400,9332362500,38800,38800,38800,38800,0
20230908,170300,9332362500,38800,38800,38800,38800,0
20230908,170200,9332362500,38800,38800,38800,38800,0
20230908,170100,9332362500,38800,38800,38800,38800,0
20230908,170000,9332362500,38800,38800,38800,38800,0
20230908,165900,9332362500,38800,38800,38800,38800,0
20230908,165800,9332362500,38800,38800,38800,38800,0
20230908,165700,9332362500,38800,38800,38800,38800,0
20230908,165600,9332362500,38800,38800,38800,38800,0
20230908,165500,9332362500,38800,38800,38800,38800,0
20230908,165400,9332362500,38800,38800,38800,38800,0
20230908,165300,9332362500,38800,38800,38800,38800,0
20230908,165200,9332362500,38800,38800,38800,38800,0
20230908,165100,9332362500,38800,38800,38800,38800,0
20230908,165000,9332362500,38800,38800,38800,38800,0
20230908,164900,9332362500,38800,38800,38800,38800,0
20230908,164800,9332362500,38800,38800,38800,38800,0
20230908,164700,9332362500,38800,38800,38800,38800,0
20230908,164600,9332362500,38800,38800,38800,38800,0
20230908,164500,9332362500,38800,38800,38800,38800,1931
20230908,164400,9332362500,38800,38800,38800,38800,0
20230908,164300,9332362500,38800,38800,38800,38800,0
20230908,164200,9332362500,38800,38800,38800,38800,0
20230908,164100,9332362500,38800,38800,38800,38800,0
20230908,164000,9332362500,38800,38800,38800,38800,0
20230908,163900,9332362500,38800,38800,38800,38800,0
20230908,163800,9332362500,38800,38800,38800,38800,0
20230908,163700,9332362500,38800,38800,38800,38800,0
20230908,163600,9332362500,38800,38800,38800,38800,0
20230908,163500,9332362500,38800,38800,38800,38800,0
20230908,163400,9332362500,38800,38800,38800,38800,0
20230908,163300,9332362500,38800,38800,38800,38800,0
20230908,163200,9332362500,38800,38800,38800,38800,0
20230908,163100,9332362500,38800,38800,38800,38800,0
20230908,163000,9332362500,38800,38800,38800,38800,0
20230908,162900,9332362500,38800,38800,38800,38800,0
20230908,162800,9332362500,38800,38800,38800,38800,0
20230908,162700,9332362500,38800,38800,38800,38800,0
20230908,162600,9332362500,38800,38800,38800,38800,0
20230908,162500,9332362500,38800,38800,38800,38800,0
20230908,162400,9332362500,38800,38800,38800,38800,0
20230908,162300,9332362500,38800,38800,38800,38800,0
20230908,162200,9332362500,38800,38800,38800,38800,0
20230908,162100,9332362500,38800,38800,38800,38800,0
20230908,162000,9332362500,38800,38800,38800,38800,0
20230908,161900,9332362500,38800,38800,38800,38800,0
20230908,161800,9332362500,38800,38800,38800,38800,0
20230908,161700,9332362500,38800,38800,38800,38800,0
20230908,161600,9332362500,38800,38800,38800,38800,0
20230908,161500,9332362500,38800,38800,38800,38800,1931
20230908,161400,9332362500,38800,38800,38800,38800,0
20230908,161300,9332362500,38800,38800,38800,38800,0
20230908,161200,9332362500,38800,38800,38800,38800,0
20230908,161100,9332362500,38800,38800,38800,38800,0
20230908,161000,9332362500,38800,38800,38800,38800,0
20230908,160900,9332362500,38800,38800,38800,38800,0
20230908,160800,9332362500,38800,38800,38800,38800,0
20230908,160700,9332362500,38800,38800,38800,38800,0
20230908,160600,9332362500,38800,38800,38800,38800,0
20230908,160500,9332362500,38800,38800,38800,38800,0
20230908,160400,9332362500,38800,38800,38800,38800,0
20230908,160300,9332362500,38800,38800,38800,38800,0
20230908,160200,9332362500,38800,38800,38800,38800,0
20230908,160100,9332362500,38800,38800,38800,38800,0
20230908,160000,9332362500,38800,38800,38800,38800,0
20230908,155900,9332362500,38800,38800,38800,38800,0
20230908,155800,9332362500,38800,38800,38800,38800,0
20230908,155700,9332362500,38800,38800,38800,38800,0
20230908,155600,9332362500,38800,38800,38800,38800,0
20230908,155500,9332362500,38800,38800,38800,38800,0
20230908,155400,9332362500,38800,38800,38800,38800,0
20230908,155300,9332362500,38800,38800,38800,38800,0
20230908,155200,9332362500,38800,38800,38800,38800,0
20230908,155100,9332362500,38800,38800,38800,38800,0
20230908,155000,9332362500,38800,38800,38800,38800,0
20230908,154900,9332362500,38800,38800,38800,38800,0
20230908,154800,9332362500,38800,38800,38800,38800,0
20230908,154700,9332362500,38800,38800,38800,38800,0
20230908,154600,9332362500,38800,38800,38800,38800,0
20230908,154500,9332362500,38800,38800,38800,38800,1931
20230908,154400,9332362500,38800,38800,38800,38800,0
20230908,154300,9332362500,38800,38800,38800,38800,0
20230908,154200,9332362500,38800,38800,38800,38800,0
20230908,154100,9332362500,38800,38800,38800,38800,0
20230908,154000,9332362500,38800,38800,38800,38800,0
20230908,153900,9332362500,38800,38800,38800,38800,0
20230908,153800,9332362500,38800,38800,38800,38800,0
20230908,153700,9332362500,38800,38800,38800,38800,0
20230908,153600,9332362500,38800,38800,38800,38800,0
20230908,153500,9332362500,38800,38800,38800,38800,0
20230908,153400,9332362500,38800,38800,38800,38800,0
20230908,153300,9332362500,38800,38800,38800,38800,0
20230908,153200,9332362500,38800,38800,38800,38800,0
20230908,153100,9332362500,38800,38800,38800,38800,0
20230908,153000,9332362500,38800,38800,38800,38800,1931
20230908,152900,9257439700,38800,38800,38800,38800,0
20230908,152800,9257439700,38800,38800,38800,38800,0
20230908,152700,9257439700,38800,38800,38800,38800,0
20230908,152600,9257439700,38800,38800,38800,38800,0
20230908,152500,9257439700,38800,38800,38800,38800,0
20230908,152400,9257439700,38800,38800,38800,38800,0
20230908,152300,9257439700,38800,38800,38800,38800,0
20230908,152200,9257439700,38800,38800,38800,38800,0
20230908,152100,9257439700,38800,38800,38800,38800,0
20230908,152000,9257439700,38800,38800,38800,38800,0
20230908,151900,9257439700,38800,38800,38800,38750,63
20230908,151800,9254995550,38800,38750,38800,38750,2
20230908,151700,9254918000,38800,38750,38800,38750,87
20230908,151600,9251545050,38800,38750,38800,38700,88
20230908,151500,9248135400,38700,38600,38750,38600,247
20230908,151400,9238566650,38750,38550,38750,38550,31
20230908,151300,9237365600,38750,38550,38750,38550,302
20230908,151200,9225723300,38750,38750,38750,38750,118
20230908,151100,9221150800,38750,38700,38750,38700,213
20230908,151000,9212906900,38700,38700,38700,38700,24
20230908,150900,9211978100,38550,38550,38700,38550,45
20230908,150800,9210238850,38550,38700,38750,38550,134
20230908,150700,9205064800,38750,38700,38750,38700,52
20230908,150600,9203051950,38700,38700,38700,38700,30
20230908,150500,9201890950,38550,38800,38800,38550,162
20230908,150400,9195622200,38750,38750,38750,38750,13
20230908,150300,9195118450,38750,38750,38800,38750,102
20230908,150200,9191164450,38750,38750,38750,38750,30
20230908,150100,9190001950,38600,38600,38600,38600,10
20230908,150000,9189615950,38750,38700,38750,38700,50
20230908,145900,9187680750,38500,38550,38650,38500,978
20230908,145800,9150020400,38550,38600,38650,38550,99
20230908,145700,9146200650,38600,38700,38700,38600,81
20230908,145600,9143068150,38700,38800,38800,38700,385
20230908,145500,9128158700,38700,38800,38800,38700,457
20230908,145400,9110457450,38800,38750,38800,38700,146
20230908,145300,9104796650,38800,38750,38800,38750,34
20230908,145200,9103477500,38750,38750,38800,38700,181
20230908,145100,9096463550,38800,38750,38800,38750,82
20230908,145000,9093283650,38750,38750,38800,38750,109
20230908,144900,9089054850,38800,38700,38800,38700,2
20230908,144800,9088977350,38800,38700,38800,38700,44
20230908,144700,9087270900,38800,38750,38800,38550,134
20230908,144600,9082081850,38750,38600,38750,38600,507
20230908,144500,9062463050,38500,38500,38600,38500,80
20230908,144400,9059380050,38600,38450,38600,38450,32
20230908,144300,9058145150,38600,38500,38600,38500,110
20230908,144200,9053900150,38600,38550,38600,38450,83
20230908,144100,9050701500,38550,38600,38600,38400,174
20230908,144000,9044005950,38400,38500,38600,38350,878
20230908,143900,9010308600,38600,38550,38600,38500,1045
20230908,143800,8970070400,38650,38700,38700,38550,44
20230908,143700,8968369300,38700,38600,38700,38500,69
20230908,143600,8965704400,38500,38600,38650,38500,297
20230908,143500,8954263000,38650,38500,38650,38500,95
20230908,143400,8950601300,38550,38500,38550,38500,125
20230908,143300,8945788750,38500,38500,38650,38500,423
20230908,143200,8929488150,38650,38650,38650,38500,118
20230908,143100,8924934700,38600,38450,38650,38400,899
20230908,143000,8890305000,38500,38650,38650,38500,1282
20230908,142900,8840897750,38700,38700,38700,38650,334
20230908,142800,8827973950,38800,38650,38800,38650,55
20230908,142700,8825842300,38750,38650,38750,38650,212
20230908,142600,8817644800,38650,38750,38750,38650,7
20230908,142500,8817373750,38750,38550,38750,38550,34
20230908,142400,8816057100,38700,38650,38700,38550,36
20230908,142300,8814664250,38700,38650,38700,38500,46
20230908,142200,8812884500,38700,38550,38700,38500,185
20230908,142100,8805750000,38700,38700,38700,38550,48
20230908,142000,8803894800,38750,38550,38750,38500,295
20230908,141900,8792527800,38750,38700,38750,38650,162
20230908,141800,8786256900,38700,38700,38700,38400,54
20230908,141700,8784167450,38700,38550,38700,38400,151
20230908,141600,8778357100,38700,38550,38700,38400,484
20230908,141500,8759705450,38550,38600,38600,38350,278
20230908,141400,8749021900,38650,38700,38700,38550,59
20230908,141300,8746741750,38800,38550,38800,38450,162
20230908,141200,8740474650,38450,38350,38650,38350,736
20230908,141100,8712107500,38650,38500,38650,38350,268
20230908,141000,8701812500,38500,38250,38500,38250,1871
20230908,140900,8629816250,38550,39200,39200,37100,5481
20230908,140800,8419045300,39200,39200,39200,39200,37
20230908,140700,8417594900,39400,39250,39400,39200,69
20230908,140600,8414882250,39400,39400,39400,39400,30
20230908,140500,8413700250,39250,39400,39400,39250,2
20230908,140400,8413621600,39400,39250,39400,39250,32
20230908,140300,8412361100,39250,39300,39400,39200,66
20230908,140200,8409766150,39300,39300,39300,39300,2
20230908,140100,8409687550,39400,39400,39400,39400,30
20230908,140000,8408505550,39250,39300,39400,39250,114
20230908,135900,8404016150,39300,39300,39300,39200,54
20230908,135800,8401894050,39300,39200,39300,39200,91
20230908,135700,8398319750,39200,39300,39300,39200,392
20230908,135600,8382949650,39300,39350,39350,39200,236
20230908,135500,8373690850,39350,39250,39500,39250,176
20230908,135400,8366747800,39250,39500,39500,39250,511
20230908,135300,8346674850,39300,39550,39550,39300,36
20230908,135200,8345258300,39550,39600,39600,39300,85
20230908,135100,8341907250,39600,39400,39600,39400,39
20230908,135000,8340364450,39400,39400,39400,39300,210
20230908,134900,8332090650,39400,39400,39400,39350,180
20230908,134800,8325005750,39400,39600,39600,39400,31
20230908,134700,8323778350,39400,39400,39400,39400,32
20230908,134600,8322517550,39400,39450,39700,39400,66
20230908,134500,8319905100,39400,39450,39650,39400,36
20230908,134400,8318484800,39350,39500,39500,39350,758
20230908,134300,8288615050,39500,39500,39650,39500,33
20230908,134200,8287307050,39500,39650,39650,39500,34
20230908,134100,8285959400,39500,39650,39650,39450,176
20230908,134000,8279011550,39450,39500,39700,39450,189
20230908,133900,8271549600,39450,39600,39650,39450,196
20230908,133800,8263810850,39500,39650,39650,39500,187
20230908,133700,8256420100,39700,39650,39700,39550,76
20230908,133600,8253405950,39500,39650,39650,39500,11
20230908,133500,8252970100,39700,39500,39700,39500,32
20230908,133400,8251700100,39500,39600,39700,39500,157
20230908,133300,8245481950,39500,39700,39700,39500,5
20230908,133200,8245283850,39700,39650,39700,39650,60
20230908,133100,8242903150,39700,39750,39750,39450,36
20230908,133000,8241473950,39750,39650,39750,39650,253
20230908,132900,8231427200,39650,39700,39700,39550,60
20230908,132800,8229050600,39700,39650,39700,39650,30
20230908,132700,8227860600,39500,39650,39650,39500,26
20230908,132600,8226829850,39650,39450,39650,39450,32
20230908,132500,8225561500,39600,39400,39650,39400,32
20230908,132400,8224294300,39400,39550,39550,39400,3
20230908,132300,8224175950,39600,39600,39600,39600,54
20230908,132200,8222037550,39400,39550,39650,39400,32
20230908,132100,8220769550,39400,39550,39600,39400,36
20230908,132000,8219345800,39550,39500,39600,39500,48
20230908,131900,8217448150,39500,39400,39550,39400,33
20230908,131800,8216143350,39600,39600,39600,39600,0
20230908,131700,8216143350,39600,39400,39600,39400,33
20230908,131600,8214837300,39600,39550,39600,39550,55
20230908,131500,8212659500,39350,39350,39350,39350,9
20230908,131400,8212305350,39600,39550,39600,39550,30
20230908,131300,8211118200,39300,39550,39550,39300,55
20230908,131200,8208943200,39300,39300,39300,39300,2
20230908,131100,8208864600,39600,39350,39600,39350,414
20230908,131000,8192545850,39400,39550,39550,39400,73
20230908,130900,8189661400,39400,39400,39400,39400,58
20230908,130800,8187376200,39400,39550,39600,39400,38
20230908,130700,8185873200,39550,39300,39550,39300,32
20230908,130600,8184607850,39300,39300,39300,39300,2
20230908,130500,8184529250,39300,39300,39550,39300,105
20230908,130400,8180389250,39600,39450,39600,39450,30
20230908,130300,8179202100,39250,39250,39250,39250,1
20230908,130200,8179162850,39550,39450,39550,39450,30
20230908,130100,8177976450,39250,39500,39550,39250,83
20230908,130000,8174711100,39250,39500,39500,39250,2
20230908,125900,8174632350,39500,39500,39500,39250,63
20230908,125800,8172144100,39500,39350,39500,39250,35
20230908,125700,8170765250,39250,39250,39250,39250,40
20230908,125600,8169195250,39500,39300,39500,39200,593
20230908,125500,8145866750,39300,39400,39400,39300,157
20230908,125400,8139690900,39250,39250,39250,39250,4
20230908,125300,8139533900,39400,39250,39400,39250,31
20230908,125200,8138314050,39250,39350,39350,39250,40
20230908,125100,8136741050,39250,39350,39350,39250,53
20230908,125000,8134660700,39250,39250,39350,39250,69
20230908,124900,8131949450,39250,39350,39350,39250,251
20230908,124800,8122094700,39250,39250,39250,39250,0
20230908,124700,8122094700,39250,39300,39350,39250,330
20230908,124600,8109133000,39300,39300,39300,39300,18
20230908,124500,8108425600,39300,39200,39300,39200,84
20230908,124400,8105127400,39200,39400,39400,39200,65
20230908,124300,8102566600,39400,39400,39400,39400,0
20230908,124200,8102566600,39400,39200,39400,39200,32
20230908,124100,8101306200,39450,39200,39450,39200,34
20230908,124000,8099965150,39450,39450,39450,39450,5
20230908,123900,8099767900,39450,39200,39450,39200,32
20230908,123800,8098506000,39450,39450,39450,39450,80
20230908,123700,8095350000,39200,39250,39250,39200,103
20230908,123600,8091310950,39500,39400,39500,39250,136
20230908,123500,8085961700,39200,39400,39400,39200,32
20230908,123400,8084701300,39200,39200,39200,39200,101
20230908,123300,8080742100,39400,39300,39400,39200,611
20230908,123200,8056768300,39300,39350,39500,39300,328
20230908,123100,8043858400,39350,39300,39350,39300,3
20230908,123000,8043740400,39350,39350,39350,39300,61
20230908,122900,8041340700,39350,39350,39350,39300,57
20230908,122800,8039097850,39300,39300,39300,39250,221
20230908,122700,8030412650,39300,39300,39300,39250,32
20230908,122600,8029155100,39300,39300,39300,39250,86
20230908,122500,8025778000,39200,39200,39200,39200,95
20230908,122400,8022054000,39350,39300,39350,39200,915
20230908,122300,7986150000,39350,39500,39650,39350,1302
20230908,122200,7934785750,39500,39500,39500,39500,0
20230908,122100,7934785750,39500,39650,39650,39500,32
20230908,122000,7933517250,39500,39550,39650,39500,193
20230908,121900,7925881150,39600,39650,39650,39600,799
20230908,121800,7894216300,39650,39700,39800,39650,257
20230908,121700,7884010650,39700,39800,39800,39700,43
20230908,121600,7882300550,39700,39750,39800,39700,215
20230908,121500,7873754300,39750,39650,39750,39650,95
20230908,121400,7869978300,39700,39750,39750,39700,94
20230908,121300,7866245000,39650,39650,39650,39650,1
20230908,121200,7866205350,39750,39650,39750,39650,37
20230908,121100,7864735200,39650,39750,39750,39650,32
20230908,121000,7863463400,39650,39650,39650,39650,1
20230908,120900,7863423750,39650,39600,39750,39600,36
20230908,120800,7861993450,39600,39750,39750,39600,32
20230908,120700,7860721750,39750,39700,39750,39700,17
20230908,120600,7860046750,39700,39600,39700,39600,186
20230908,120500,7852662650,39550,39700,39700,39550,140
20230908,120400,7847109150,39550,39600,39600,39550,252
20230908,120300,7837135750,39700,39700,39700,39700,30
20230908,120200,7835944750,39600,39750,39750,39600,34
20230908,120100,7834593700,39600,39600,39600,39600,2
20230908,120000,7834514500,39750,39650,39750,39600,548
20230908,115900,7812799000,39650,39750,39750,39650,45
20230908,115800,7811010550,39650,39600,39650,39600,2
20230908,115700,7810931300,39600,39750,39750,39600,40
20230908,115600,7809342800,39700,39700,39700,39700,0
20230908,115500,7809342800,39700,39600,39700,39600,92
20230908,115400,7805694000,39700,39600,39700,39600,32
20230908,115300,7804423800,39650,39650,39650,39650,1
20230908,115200,7804384150,39700,39700,39700,39550,55
20230908,115100,7802200800,39800,39600,39800,39550,330
20230908,115000,7789135650,39600,39600,39600,39600,4
20230908,114900,7788977250,39800,39600,39800,39600,43
20230908,114800,7787268850,39700,39650,39700,39650,30
20230908,114700,7786078000,39650,39650,39650,39650,1
20230908,114600,7786038350,39700,39800,39800,39650,164
20230908,114500,7779530800,39800,39800,39850,39700,165
20230908,114400,7772971800,39850,39850,39850,39850,0
20230908,114300,7772971800,39850,39800,39850,39800,235
20230908,114200,7763617300,39800,39750,39800,39750,33
20230908,114100,7762304050,39800,39850,39850,39800,51
20230908,114000,7760274200,39800,39800,39850,39800,284
20230908,113900,7748963100,39800,39800,39800,39800,30
20230908,113800,7747769100,39650,39650,39650,39650,2
20230908,113700,7747689800,39650,39800,39800,39650,32
20230908,113600,7746416500,39600,39800,39800,39600,33
20230908,113500,7745103500,39600,39800,39800,39600,2
20230908,113400,7745024100,39800,39600,39800,39600,32
20230908,113300,7743750900,39550,39800,39800,39550,32
20230908,113200,7742477800,39550,39600,39600,39550,100
20230908,113100,7738520050,39850,39600,39850,39600,33
20230908,113000,7737206550,39800,39750,39800,39750,32
20230908,112900,7735934400,39600,39600,39600,39600,15
20230908,112800,7735340400,39850,39550,39850,39550,33
20230908,112700,7734025700,39850,39800,39850,39800,156
20230908,112600,7727811200,39450,39400,39800,39400,2102
20230908,112500,7644242350,39400,39450,39800,39400,580
20230908,112400,7621375600,39450,39400,39500,39400,256
20230908,112300,7611263850,39400,39400,39400,39400,2
20230908,112200,7611185050,39500,39400,39500,39400,122
20230908,112100,7606366650,39400,39450,39500,39400,33
20230908,112000,7605063500,39400,39450,39450,39400,93
20230908,111900,7601397650,39500,39450,39500,39450,31
20230908,111800,7600173200,39500,39500,39500,39500,81
20230908,111700,7596973700,39400,39400,39400,39350,158
20230908,111600,7590749050,39400,39400,39500,39400,1128
20230908,111500,7546302850,39500,39500,39500,39500,32
20230908,111400,7545038850,39400,39450,39450,39400,1693
20230908,111300,7478320600,39450,39450,39500,39450,223
20230908,111200,7469517400,39450,39600,39600,39450,765
20230908,111100,7439292850,39550,39550,39550,39550,0
20230908,111000,7439292850,39550,39600,39800,39550,105
20230908,110900,7435132600,39600,39800,39800,39600,1040
20230908,110800,7393914250,39750,39750,39750,39750,1
20230908,110700,7393874500,39800,39700,39800,39700,32
20230908,110600,7392601100,39700,39800,39800,39700,50
20230908,110500,7390613600,39800,39700,39800,39700,31
20230908,110400,7389379900,39700,39800,39800,39700,40
20230908,110300,7387788200,39700,39700,39700,39700,191
20230908,110200,7380205500,39800,39750,39800,39700,226
20230908,110100,7371223050,39750,39900,39900,39750,35
20230908,110000,7369827300,39700,39700,39700,39700,102
20230908,105900,7365777900,39900,39700,39900,39700,32
20230908,105800,7364501500,39700,39900,39900,39700,31
20230908,105700,7363264800,39650,39650,39650,39650,2
20230908,105600,7363185500,39900,39800,39900,39700,467
20230908,105500,7344627650,39850,39850,39850,39800,32
20230908,105400,7343352500,39900,39900,39900,39800,37
20230908,105300,7341878300,39900,39700,39900,39700,39
20230908,105200,7340324000,39700,39900,39950,39700,167
20230908,105100,7333674700,39700,39700,40000,39600,1654
20230908,105000,7267607000,39700,39550,39700,39550,438
20230908,104900,7250280450,39550,39600,39650,39550,42
20230908,104800,7248616900,39550,39600,39600,39550,111
20230908,104700,7244226350,39550,39550,39600,39550,132
20230908,104600,7239004250,39600,39600,39700,39600,31
20230908,104500,7237775450,39600,39600,39600,39600,96
20230908,104400,7233973850,39600,39600,39600,39550,122
20230908,104300,7229144900,39600,39550,39600,39550,45
20230908,104200,7227363000,39600,39550,39600,39550,189
20230908,104100,7219881650,39600,39700,39700,39600,1262
20230908,104000,7169896750,39700,39700,39900,39700,95
20230908,103900,7166119050,39650,39900,39900,39650,134
20230908,103800,7160780950,39900,39650,39900,39650,520
20230908,103700,7140059800,39600,39550,39700,39550,184
20230908,103600,7132765400,39500,39500,39500,39500,11
20230908,103500,7132330900,39550,39550,39700,39550,47
20230908,103400,7130468450,39700,39550,39700,39550,35
20230908,103300,7129079550,39700,39750,39750,39550,135
20230908,103200,7123739750,39750,39700,39750,39550,49
20230908,103100,7121792650,39750,39500,39750,39500,32
20230908,103000,7120521550,39500,39500,39500,39450,123
20230908,102900,7115668250,39800,39450,39800,39450,112
20230908,102800,7111215400,39800,39450,39800,39450,199
20230908,102700,7103349700,39550,39800,39800,39450,1305
20230908,102600,7051743750,39600,39600,39900,39600,333
20230908,102500,7038547350,39600,39900,39950,39600,38
20230908,102400,7037032600,39600,39600,39600,39600,1
20230908,102300,7036993000,39900,39900,39900,39900,30
20230908,102200,7035796000,39600,39850,39900,39600,32
20230908,102100,7034520400,39550,39550,39850,39550,193
20230908,102000,7026886400,39600,39550,39900,39500,151
20230908,101900,7020905050,39800,39750,39800,39750,335
20230908,101800,7007573150,39500,39550,39550,39500,104
20230908,101700,7003460050,39600,39650,40000,39550,76
20230908,101600,7000438950,39500,39250,39500,39250,5294
20230908,101500,6792585800,39250,39350,39350,39250,12
20230908,101400,6792114050,39250,39300,39350,39250,807
20230908,101300,6760419000,39300,39300,39300,39300,116
20230908,101200,6755860200,39300,39300,39300,39300,75
20230908,101100,6752912700,39300,39300,39350,39300,463
20230908,101000,6734716750,39300,39350,39350,39250,82
20230908,100900,6731493950,39350,39250,39350,39250,320
20230908,100800,6718919250,39250,39350,39550,39250,585
20230908,100700,6695885850,39350,39350,39550,39300,609
20230908,100600,6671933350,39350,39550,39550,39300,827
20230908,100500,6639360750,39450,39450,39450,39450,503
20230908,100400,6619517400,39450,39800,39800,39450,539
20230908,100300,6598230100,39450,40150,40150,39400,2120
20230908,100200,6513976600,40200,40250,40250,40200,175
20230908,100100,6506940700,40250,40250,40300,40200,361
20230908,100000,6492399800,40200,40200,40300,40150,1669
20230908,095900,6425241100,40150,40200,40200,40050,733
20230908,095800,6395807800,40200,40200,40200,40050,456
20230908,095700,6377496600,40200,40200,40250,40100,391
20230908,095600,6361781700,40200,40200,40200,40150,301
20230908,095500,6349681750,40200,40150,40250,40150,505
20230908,095400,6329382650,40200,40300,40300,40200,1271
20230908,095300,6278180550,40350,40300,40350,40250,1422
20230908,095200,6220863700,40300,40000,40300,40000,3956
20230908,095100,6062040850,40000,39950,40000,39800,783
20230908,095000,6030782900,39950,40000,40000,39950,355
20230908,094900,6016599300,39950,39950,40000,39950,288
20230908,094800,6005089950,39950,39950,39950,39900,246
20230908,094700,5995267000,39950,39950,40000,39950,357
20230908,094600,5981004250,39950,39900,40050,39900,811
20230908,094500,5948561600,40000,40000,40000,40000,883
20230908,094400,5913241600,40000,39900,40000,39900,389
20230908,094300,5897690400,39850,40000,40000,39850,1530
20230908,094200,5836557550,40000,39900,40050,39850,2460
20230908,094100,5738229750,39850,39600,39900,39550,2003
20230908,094000,5658721200,39600,39500,39600,39500,449
20230908,093900,5640975750,39500,39300,39500,39250,365
20230908,093800,5626627000,39300,39350,39350,39300,686
20230908,093700,5599660950,39350,39400,39500,39350,403
20230908,093600,5583771100,39350,39200,39400,39200,1982
20230908,093500,5505799250,39200,39400,39450,39200,1543
20230908,093400,5445097600,39400,39450,39450,39400,533
20230908,093300,5424097200,39400,39300,39400,39300,321
20230908,093200,5411455900,39250,39300,39300,39200,2875
20230908,093100,5298682300,39250,39450,39650,39250,2555
20230908,093000,5198059300,39500,39850,39850,39450,5295
20230908,092900,4988144700,39900,40000,40200,39900,3705
20230908,092800,4840101950,40000,40000,40000,39950,1096
20230908,092700,4796262050,40000,39950,40150,39950,376
20230908,092600,4781184700,39950,39950,40200,39900,1842
20230908,092500,4707534400,39950,40200,40300,39900,2976
20230908,092400,4588399500,40200,40200,40300,40150,1061
20230908,092300,4545743000,40300,40250,40500,40200,8906
20230908,092200,4186656100,40250,40450,40500,40250,5539
20230908,092100,3963195100,40500,40900,40900,40500,12259
20230908,092000,3465157650,40900,39750,41200,39750,31609
20230908,091900,2193809200,39750,39400,39750,39400,3796
20230908,091800,2043102750,39300,39550,39700,39300,8901
20230908,091700,1692082500,39550,39600,39600,39450,811
20230908,091600,1660062200,39550,39600,39600,39200,2371
20230908,091500,1566548000,39650,39150,39700,39050,8605
20230908,091400,1226996650,39150,39100,39200,39100,381
20230908,091300,1212072000,39100,39400,39450,39100,383
20230908,091200,1197047050,39450,39400,39550,39150,10224
20230908,091100,793422000,39400,39500,39500,39200,2715
20230908,091000,686512150,39500,39050,39550,39050,4742
20230908,090900,499816050,39100,38550,39100,38550,3353
20230908,090800,369551050,38550,38600,38800,38500,1911
20230908,090700,295423750,38600,38400,38600,37950,2830
20230908,090600,187127600,38400,38200,38400,37850,2167
20230908,090500,104313400,38050,38000,38150,38000,254
20230908,090400,94628650,38000,37650,38000,37450,1457
20230908,090300,39376450,37450,37400,37450,37400,18
20230908,090200,38703150,37650,37550,37650,37550,1001
20230908,090100,1052200,37550,37550,37550,37550,0
20230908,090000,1052200,37550,37550,37550,37550,20