KissMeData/290650/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203200,4770371150,38550,38550,38550,38550,2457
20230908,203100,4770371150,38550,38550,38550,38550,0
20230908,203000,4770371150,38550,38550,38550,38550,0
20230908,202900,4770371150,38550,38550,38550,38550,0
20230908,202800,4770371150,38550,38550,38550,38550,0
20230908,202700,4770371150,38550,38550,38550,38550,0
20230908,202600,4770371150,38550,38550,38550,38550,0
20230908,202500,4770371150,38550,38550,38550,38550,0
20230908,202400,4770371150,38550,38550,38550,38550,0
20230908,202300,4770371150,38550,38550,38550,38550,0
20230908,202200,4770371150,38550,38550,38550,38550,0
20230908,202100,4770371150,38550,38550,38550,38550,0
20230908,202000,4770371150,38550,38550,38550,38550,0
20230908,201900,4770371150,38550,38550,38550,38550,0
20230908,201800,4770371150,38550,38550,38550,38550,0
20230908,201700,4770371150,38550,38550,38550,38550,0
20230908,201600,4770371150,38550,38550,38550,38550,0
20230908,201500,4770371150,38550,38550,38550,38550,0
20230908,201400,4770371150,38550,38550,38550,38550,0
20230908,201300,4770371150,38550,38550,38550,38550,0
20230908,201200,4770371150,38550,38550,38550,38550,0
20230908,201100,4770371150,38550,38550,38550,38550,0
20230908,201000,4770371150,38550,38550,38550,38550,0
20230908,200900,4770371150,38550,38550,38550,38550,0
20230908,200800,4770371150,38550,38550,38550,38550,0
20230908,200700,4770371150,38550,38550,38550,38550,0
20230908,200600,4770371150,38550,38550,38550,38550,0
20230908,200500,4770371150,38550,38550,38550,38550,0
20230908,200400,4770371150,38550,38550,38550,38550,0
20230908,200300,4770371150,38550,38550,38550,38550,0
20230908,200200,4770371150,38550,38550,38550,38550,2457
20230908,200100,4770371150,38550,38550,38550,38550,0
20230908,200000,4770371150,38550,38550,38550,38550,0
20230908,195900,4770371150,38550,38550,38550,38550,0
20230908,195800,4770371150,38550,38550,38550,38550,0
20230908,195700,4770371150,38550,38550,38550,38550,0
20230908,195600,4770371150,38550,38550,38550,38550,0
20230908,195500,4770371150,38550,38550,38550,38550,0
20230908,195400,4770371150,38550,38550,38550,38550,0
20230908,195300,4770371150,38550,38550,38550,38550,0
20230908,195200,4770371150,38550,38550,38550,38550,0
20230908,195100,4770371150,38550,38550,38550,38550,0
20230908,195000,4770371150,38550,38550,38550,38550,0
20230908,194900,4770371150,38550,38550,38550,38550,0
20230908,194800,4770371150,38550,38550,38550,38550,0
20230908,194700,4770371150,38550,38550,38550,38550,0
20230908,194600,4770371150,38550,38550,38550,38550,0
20230908,194500,4770371150,38550,38550,38550,38550,0
20230908,194400,4770371150,38550,38550,38550,38550,0
20230908,194300,4770371150,38550,38550,38550,38550,0
20230908,194200,4770371150,38550,38550,38550,38550,0
20230908,194100,4770371150,38550,38550,38550,38550,0
20230908,194000,4770371150,38550,38550,38550,38550,0
20230908,193900,4770371150,38550,38550,38550,38550,0
20230908,193800,4770371150,38550,38550,38550,38550,0
20230908,193700,4770371150,38550,38550,38550,38550,0
20230908,193600,4770371150,38550,38550,38550,38550,0
20230908,193500,4770371150,38550,38550,38550,38550,0
20230908,193400,4770371150,38550,38550,38550,38550,0
20230908,193300,4770371150,38550,38550,38550,38550,0
20230908,193200,4770371150,38550,38550,38550,38550,2457
20230908,193100,4770371150,38550,38550,38550,38550,0
20230908,193000,4770371150,38550,38550,38550,38550,0
20230908,192900,4770371150,38550,38550,38550,38550,0
20230908,192800,4770371150,38550,38550,38550,38550,0
20230908,192700,4770371150,38550,38550,38550,38550,0
20230908,192600,4770371150,38550,38550,38550,38550,0
20230908,192500,4770371150,38550,38550,38550,38550,0
20230908,192400,4770371150,38550,38550,38550,38550,0
20230908,192300,4770371150,38550,38550,38550,38550,0
20230908,192200,4770371150,38550,38550,38550,38550,0
20230908,192100,4770371150,38550,38550,38550,38550,0
20230908,192000,4770371150,38550,38550,38550,38550,0
20230908,191900,4770371150,38550,38550,38550,38550,0
20230908,191800,4770371150,38550,38550,38550,38550,0
20230908,191700,4770371150,38550,38550,38550,38550,0
20230908,191600,4770371150,38550,38550,38550,38550,0
20230908,191500,4770371150,38550,38550,38550,38550,0
20230908,191400,4770371150,38550,38550,38550,38550,0
20230908,191300,4770371150,38550,38550,38550,38550,0
20230908,191200,4770371150,38550,38550,38550,38550,0
20230908,191100,4770371150,38550,38550,38550,38550,0
20230908,191000,4770371150,38550,38550,38550,38550,0
20230908,190900,4770371150,38550,38550,38550,38550,0
20230908,190800,4770371150,38550,38550,38550,38550,0
20230908,190700,4770371150,38550,38550,38550,38550,0
20230908,190600,4770371150,38550,38550,38550,38550,0
20230908,190500,4770371150,38550,38550,38550,38550,0
20230908,190400,4770371150,38550,38550,38550,38550,0
20230908,190300,4770371150,38550,38550,38550,38550,0
20230908,190200,4770371150,38550,38550,38550,38550,2457
20230908,190100,4770371150,38550,38550,38550,38550,0
20230908,190000,4770371150,38550,38550,38550,38550,0
20230908,185900,4770371150,38550,38550,38550,38550,0
20230908,185800,4770371150,38550,38550,38550,38550,0
20230908,185700,4770371150,38550,38550,38550,38550,0
20230908,185600,4770371150,38550,38550,38550,38550,0
20230908,185500,4770371150,38550,38550,38550,38550,0
20230908,185400,4770371150,38550,38550,38550,38550,0
20230908,185300,4770371150,38550,38550,38550,38550,0
20230908,185200,4770371150,38550,38550,38550,38550,0
20230908,185100,4770371150,38550,38550,38550,38550,0
20230908,185000,4770371150,38550,38550,38550,38550,0
20230908,184900,4770371150,38550,38550,38550,38550,0
20230908,184800,4770371150,38550,38550,38550,38550,0
20230908,184700,4770371150,38550,38550,38550,38550,0
20230908,184600,4770371150,38550,38550,38550,38550,0
20230908,184500,4770371150,38550,38550,38550,38550,0
20230908,184400,4770371150,38550,38550,38550,38550,0
20230908,184300,4770371150,38550,38550,38550,38550,0
20230908,184200,4770371150,38550,38550,38550,38550,0
20230908,184100,4770371150,38550,38550,38550,38550,0
20230908,184000,4770371150,38550,38550,38550,38550,0
20230908,183900,4770371150,38550,38550,38550,38550,0
20230908,183800,4770371150,38550,38550,38550,38550,0
20230908,183700,4770371150,38550,38550,38550,38550,0
20230908,183600,4770371150,38550,38550,38550,38550,0
20230908,183500,4770371150,38550,38550,38550,38550,0
20230908,183400,4770371150,38550,38550,38550,38550,0
20230908,183300,4770371150,38550,38550,38550,38550,0
20230908,183200,4770371150,38550,38550,38550,38550,2457
20230908,183100,4770371150,38550,38550,38550,38550,0
20230908,183000,4770371150,38550,38550,38550,38550,0
20230908,182900,4770371150,38550,38550,38550,38550,0
20230908,182800,4770371150,38550,38550,38550,38550,0
20230908,182700,4770371150,38550,38550,38550,38550,0
20230908,182600,4770371150,38550,38550,38550,38550,0
20230908,182500,4770371150,38550,38550,38550,38550,0
20230908,182400,4770371150,38550,38550,38550,38550,0
20230908,182300,4770371150,38550,38550,38550,38550,0
20230908,182200,4770371150,38550,38550,38550,38550,0
20230908,182100,4770371150,38550,38550,38550,38550,0
20230908,182000,4770371150,38550,38550,38550,38550,0
20230908,181900,4770371150,38550,38550,38550,38550,0
20230908,181800,4770371150,38550,38550,38550,38550,0
20230908,181700,4770371150,38550,38550,38550,38550,0
20230908,181600,4770371150,38550,38550,38550,38550,0
20230908,181500,4770371150,38550,38550,38550,38550,0
20230908,181400,4770371150,38550,38550,38550,38550,0
20230908,181300,4770371150,38550,38550,38550,38550,0
20230908,181200,4770371150,38550,38550,38550,38550,0
20230908,181100,4770371150,38550,38550,38550,38550,0
20230908,181000,4770371150,38550,38550,38550,38550,0
20230908,180900,4770371150,38550,38550,38550,38550,0
20230908,180800,4770371150,38550,38550,38550,38550,0
20230908,180700,4770371150,38550,38550,38550,38550,0
20230908,180600,4770371150,38550,38550,38550,38550,0
20230908,180500,4770371150,38550,38550,38550,38550,0
20230908,180400,4770371150,38550,38550,38550,38550,0
20230908,180300,4770371150,38550,38550,38550,38550,0
20230908,180200,4770371150,38550,38550,38550,38550,2457
20230908,180100,4770371150,38550,38550,38550,38550,0
20230908,180000,4770371150,38550,38550,38550,38550,0
20230908,175900,4770371150,38550,38550,38550,38550,0
20230908,175800,4770371150,38550,38550,38550,38550,0
20230908,175700,4770371150,38550,38550,38550,38550,0
20230908,175600,4770371150,38550,38550,38550,38550,0
20230908,175500,4770371150,38550,38550,38550,38550,0
20230908,175400,4770371150,38550,38550,38550,38550,0
20230908,175300,4770371150,38550,38550,38550,38550,0
20230908,175200,4770371150,38550,38550,38550,38550,0
20230908,175100,4770371150,38550,38550,38550,38550,0
20230908,175000,4770371150,38550,38550,38550,38550,0
20230908,174900,4770371150,38550,38550,38550,38550,0
20230908,174800,4770371150,38550,38550,38550,38550,0
20230908,174700,4770371150,38550,38550,38550,38550,0
20230908,174600,4770371150,38550,38550,38550,38550,0
20230908,174500,4770371150,38550,38550,38550,38550,0
20230908,174400,4770371150,38550,38550,38550,38550,0
20230908,174300,4770371150,38550,38550,38550,38550,0
20230908,174200,4770371150,38550,38550,38550,38550,0
20230908,174100,4770371150,38550,38550,38550,38550,0
20230908,174000,4770371150,38550,38550,38550,38550,0
20230908,173900,4770371150,38550,38550,38550,38550,0
20230908,173800,4770371150,38550,38550,38550,38550,0
20230908,173700,4770371150,38550,38550,38550,38550,0
20230908,173600,4770371150,38550,38550,38550,38550,0
20230908,173500,4770371150,38550,38550,38550,38550,0
20230908,173400,4770371150,38550,38550,38550,38550,0
20230908,173300,4770371150,38550,38550,38550,38550,0
20230908,173200,4770371150,38550,38550,38550,38550,2457
20230908,173100,4770371150,38550,38550,38550,38550,0
20230908,173000,4770371150,38550,38550,38550,38550,0
20230908,172900,4770371150,38550,38550,38550,38550,0
20230908,172800,4770371150,38550,38550,38550,38550,0
20230908,172700,4770371150,38550,38550,38550,38550,0
20230908,172600,4770371150,38550,38550,38550,38550,0
20230908,172500,4770371150,38550,38550,38550,38550,0
20230908,172400,4770371150,38550,38550,38550,38550,0
20230908,172300,4770371150,38550,38550,38550,38550,0
20230908,172200,4770371150,38550,38550,38550,38550,0
20230908,172100,4770371150,38550,38550,38550,38550,0
20230908,172000,4770371150,38550,38550,38550,38550,0
20230908,171900,4770371150,38550,38550,38550,38550,0
20230908,171800,4770371150,38550,38550,38550,38550,0
20230908,171700,4770371150,38550,38550,38550,38550,0
20230908,171600,4770371150,38550,38550,38550,38550,0
20230908,171500,4770371150,38550,38550,38550,38550,0
20230908,171400,4770371150,38550,38550,38550,38550,0
20230908,171300,4770371150,38550,38550,38550,38550,0
20230908,171200,4770371150,38550,38550,38550,38550,0
20230908,171100,4770371150,38550,38550,38550,38550,0
20230908,171000,4770371150,38550,38550,38550,38550,0
20230908,170900,4770371150,38550,38550,38550,38550,0
20230908,170800,4770371150,38550,38550,38550,38550,0
20230908,170700,4770371150,38550,38550,38550,38550,0
20230908,170600,4770371150,38550,38550,38550,38550,0
20230908,170500,4770371150,38550,38550,38550,38550,0
20230908,170400,4770371150,38550,38550,38550,38550,0
20230908,170300,4770371150,38550,38550,38550,38550,0
20230908,170200,4770371150,38550,38550,38550,38550,2457
20230908,170100,4770371150,38550,38550,38550,38550,0
20230908,170000,4770371150,38550,38550,38550,38550,0
20230908,165900,4770371150,38550,38550,38550,38550,0
20230908,165800,4770371150,38550,38550,38550,38550,0
20230908,165700,4770371150,38550,38550,38550,38550,0
20230908,165600,4770371150,38550,38550,38550,38550,0
20230908,165500,4770371150,38550,38550,38550,38550,0
20230908,165400,4770371150,38550,38550,38550,38550,0
20230908,165300,4770371150,38550,38550,38550,38550,0
20230908,165200,4770371150,38550,38550,38550,38550,0
20230908,165100,4770371150,38550,38550,38550,38550,0
20230908,165000,4770371150,38550,38550,38550,38550,0
20230908,164900,4770371150,38550,38550,38550,38550,0
20230908,164800,4770371150,38550,38550,38550,38550,0
20230908,164700,4770371150,38550,38550,38550,38550,0
20230908,164600,4770371150,38550,38550,38550,38550,0
20230908,164500,4770371150,38550,38550,38550,38550,0
20230908,164400,4770371150,38550,38550,38550,38550,0
20230908,164300,4770371150,38550,38550,38550,38550,0
20230908,164200,4770371150,38550,38550,38550,38550,0
20230908,164100,4770371150,38550,38550,38550,38550,0
20230908,164000,4770371150,38550,38550,38550,38550,0
20230908,163900,4770371150,38550,38550,38550,38550,0
20230908,163800,4770371150,38550,38550,38550,38550,0
20230908,163700,4770371150,38550,38550,38550,38550,0
20230908,163600,4770371150,38550,38550,38550,38550,0
20230908,163500,4770371150,38550,38550,38550,38550,0
20230908,163400,4770371150,38550,38550,38550,38550,0
20230908,163300,4770371150,38550,38550,38550,38550,0
20230908,163200,4770371150,38550,38550,38550,38550,2457
20230908,163100,4770371150,38550,38550,38550,38550,0
20230908,163000,4770371150,38550,38550,38550,38550,0
20230908,162900,4770371150,38550,38550,38550,38550,0
20230908,162800,4770371150,38550,38550,38550,38550,0
20230908,162700,4770371150,38550,38550,38550,38550,0
20230908,162600,4770371150,38550,38550,38550,38550,0
20230908,162500,4770371150,38550,38550,38550,38550,0
20230908,162400,4770371150,38550,38550,38550,38550,0
20230908,162300,4770371150,38550,38550,38550,38550,0
20230908,162200,4770371150,38550,38550,38550,38550,0
20230908,162100,4770371150,38550,38550,38550,38550,0
20230908,162000,4770371150,38550,38550,38550,38550,0
20230908,161900,4770371150,38550,38550,38550,38550,0
20230908,161800,4770371150,38550,38550,38550,38550,0
20230908,161700,4770371150,38550,38550,38550,38550,0
20230908,161600,4770371150,38550,38550,38550,38550,0
20230908,161500,4770371150,38550,38550,38550,38550,0
20230908,161400,4770371150,38550,38550,38550,38550,0
20230908,161300,4770371150,38550,38550,38550,38550,0
20230908,161200,4770371150,38550,38550,38550,38550,0
20230908,161100,4770371150,38550,38550,38550,38550,0
20230908,161000,4770371150,38550,38550,38550,38550,0
20230908,160900,4770371150,38550,38550,38550,38550,0
20230908,160800,4770371150,38550,38550,38550,38550,0
20230908,160700,4770371150,38550,38550,38550,38550,0
20230908,160600,4770371150,38550,38550,38550,38550,0
20230908,160500,4770371150,38550,38550,38550,38550,0
20230908,160400,4770371150,38550,38550,38550,38550,0
20230908,160300,4770371150,38550,38550,38550,38550,0
20230908,160200,4770371150,38550,38550,38550,38550,2457
20230908,160100,4770371150,38550,38550,38550,38550,0
20230908,160000,4770371150,38550,38550,38550,38550,0
20230908,155900,4770371150,38550,38550,38550,38550,0
20230908,155800,4770371150,38550,38550,38550,38550,0
20230908,155700,4770371150,38550,38550,38550,38550,0
20230908,155600,4770371150,38550,38550,38550,38550,0
20230908,155500,4770371150,38550,38550,38550,38550,0
20230908,155400,4770371150,38550,38550,38550,38550,0
20230908,155300,4770371150,38550,38550,38550,38550,0
20230908,155200,4770371150,38550,38550,38550,38550,0
20230908,155100,4770371150,38550,38550,38550,38550,0
20230908,155000,4770371150,38550,38550,38550,38550,0
20230908,154900,4770371150,38550,38550,38550,38550,0
20230908,154800,4770371150,38550,38550,38550,38550,0
20230908,154700,4770371150,38550,38550,38550,38550,0
20230908,154600,4770371150,38550,38550,38550,38550,0
20230908,154500,4770371150,38550,38550,38550,38550,0
20230908,154400,4770371150,38550,38550,38550,38550,0
20230908,154300,4770371150,38550,38550,38550,38550,0
20230908,154200,4770371150,38550,38550,38550,38550,0
20230908,154100,4770371150,38550,38550,38550,38550,0
20230908,154000,4770371150,38550,38550,38550,38550,0
20230908,153900,4770371150,38550,38550,38550,38550,0
20230908,153800,4770371150,38550,38550,38550,38550,0
20230908,153700,4770371150,38550,38550,38550,38550,0
20230908,153600,4770371150,38550,38550,38550,38550,0
20230908,153500,4770371150,38550,38550,38550,38550,0
20230908,153400,4770371150,38550,38550,38550,38550,0
20230908,153300,4770371150,38550,38550,38550,38550,0
20230908,153200,4770371150,38550,38550,38550,38550,2457
20230908,153100,4770371150,38550,38550,38550,38550,0
20230908,153000,4770371150,38550,38550,38550,38550,2457
20230908,152900,4675653800,38500,38500,38500,38500,0
20230908,152800,4675653800,38500,38500,38500,38500,0
20230908,152700,4675653800,38500,38500,38500,38500,0
20230908,152600,4675653800,38500,38500,38500,38500,0
20230908,152500,4675653800,38500,38500,38500,38500,0
20230908,152400,4675653800,38500,38500,38500,38500,0
20230908,152300,4675653800,38500,38500,38500,38500,0
20230908,152200,4675653800,38500,38500,38500,38500,0
20230908,152100,4675653800,38500,38500,38500,38500,0
20230908,152000,4675653800,38500,38500,38500,38500,0
20230908,151900,4675653800,38500,38450,38500,38450,120
20230908,151800,4671038850,38450,38400,38450,38400,196
20230908,151700,4663512300,38400,38500,38500,38400,531
20230908,151600,4643118600,38500,38500,38500,38500,79
20230908,151500,4640077100,38500,38500,38500,38500,12
20230908,151400,4639615100,38500,38500,38500,38500,183
20230908,151300,4632569600,38500,38500,38500,38400,764
20230908,151200,4603184450,38500,38500,38500,38450,28
20230908,151100,4602106500,38500,38500,38500,38500,0
20230908,151000,4602106500,38500,38500,38500,38450,20
20230908,150900,4601336550,38500,38500,38500,38500,32
20230908,150800,4600104550,38500,38450,38500,38450,93
20230908,150700,4596528550,38500,38550,38600,38500,1044
20230908,150600,4556323350,38600,38600,38600,38600,9
20230908,150500,4555975950,38600,38600,38600,38600,266
20230908,150400,4545708350,38600,38600,38600,38600,0
20230908,150300,4545708350,38600,38600,38600,38500,404
20230908,150200,4530129000,38600,38600,38600,38550,78
20230908,150100,4527119700,38550,38600,38600,38550,313
20230908,150000,4515041200,38600,38550,38600,38550,103
20230908,145900,4511065650,38600,38600,38600,38550,128
20230908,145800,4506125650,38550,38550,38600,38500,1226
20230908,145700,4458810350,38550,38550,38600,38550,103
20230908,145600,4454835500,38550,38600,38600,38500,320
20230908,145500,4442503850,38550,38600,38600,38500,740
20230908,145400,4413974800,38600,38500,38600,38500,497
20230908,145300,4394829200,38500,38450,38600,38450,516
20230908,145200,4374964550,38500,38500,38500,38450,91
20230908,145100,4371461150,38450,38500,38600,38450,852
20230908,145000,4338641200,38550,38550,38550,38500,126
20230908,144900,4333784350,38500,38550,38550,38500,78
20230908,144800,4330777600,38500,38550,38600,38500,139
20230908,144700,4325416600,38550,38600,38600,38500,190
20230908,144600,4318096450,38550,38550,38550,38550,125
20230908,144500,4313277700,38500,38600,38650,38500,1172
20230908,144400,4268067800,38600,38550,38600,38550,394
20230908,144300,4252860200,38550,38600,38600,38550,82
20230908,144200,4249695350,38550,38600,38600,38550,189
20230908,144100,4242400250,38600,38550,38600,38550,285
20230908,144000,4231403750,38550,38600,38600,38550,651
20230908,143900,4206304100,38600,38550,38600,38500,328
20230908,143800,4193659700,38550,38550,38550,38500,187
20230908,143700,4186451400,38550,38550,38550,38500,464
20230908,143600,4168583000,38550,38650,38650,38500,605
20230908,143500,4145244600,38650,38550,38650,38550,812
20230908,143400,4113899350,38600,38600,38600,38550,125
20230908,143300,4109074600,38600,38500,38600,38500,1743
20230908,143200,4041931700,38500,38450,38500,38450,174
20230908,143100,4035236400,38500,38450,38500,38400,356
20230908,143000,4021547650,38400,38500,38500,38400,205
20230908,142900,4013663800,38500,38400,38500,38400,232
20230908,142800,4004738200,38400,38500,38500,38400,503
20230908,142700,3985397200,38450,38400,38450,38400,362
20230908,142600,3971479450,38400,38450,38450,38400,835
20230908,142500,3939374300,38450,38400,38450,38400,210
20230908,142400,3931301900,38400,38400,38400,38350,182
20230908,142300,3924313150,38350,38450,38450,38350,761
20230908,142200,3895101100,38450,38450,38450,38400,75
20230908,142100,3892217700,38450,38350,38450,38350,298
20230908,142000,3880770700,38400,38400,38400,38350,81
20230908,141900,3877660350,38400,38400,38400,38350,117
20230908,141800,3873168000,38350,38300,38350,38250,828
20230908,141700,3841446250,38300,38300,38350,38250,364
20230908,141600,3827503150,38300,38350,38350,38250,156
20230908,141500,3821528600,38350,38350,38350,38300,210
20230908,141400,3813475450,38350,38300,38350,38300,120
20230908,141300,3808873850,38300,38450,38450,38300,240
20230908,141200,3799666650,38400,38450,38450,38400,83
20230908,141100,3796475750,38450,38400,38450,38350,667
20230908,141000,3770871100,38400,38350,38400,38350,513
20230908,140900,3751184150,38350,38400,38400,38300,279
20230908,140800,3740486800,38400,38350,38400,38350,545
20230908,140700,3719583900,38400,38400,38400,38350,122
20230908,140600,3714899200,38400,38350,38400,38350,276
20230908,140500,3704305900,38400,38300,38400,38300,476
20230908,140400,3686059350,38300,38300,38300,38250,301
20230908,140300,3674535700,38300,38350,38350,38300,95
20230908,140200,3670894200,38300,38350,38400,38300,732
20230908,140100,3642837950,38300,38300,38400,38300,92
20230908,140000,3639309800,38350,38400,38400,38300,280
20230908,135900,3628581550,38300,38250,38350,38250,711
20230908,135800,3601342400,38300,38150,38300,38150,402
20230908,135700,3585976050,38200,38200,38200,38150,363
20230908,135600,3572119550,38150,38150,38200,38150,169
20230908,135500,3565667100,38200,38200,38200,38150,90
20230908,135400,3562229150,38200,38150,38200,38100,195
20230908,135300,3554790300,38150,38250,38250,38150,324
20230908,135200,3542413500,38250,38250,38250,38200,68
20230908,135100,3539813300,38200,38200,38250,38200,370
20230908,135000,3525674350,38250,38250,38250,38200,100
20230908,134900,3521849400,38200,38200,38250,38150,315
20230908,134800,3509814300,38200,38300,38300,38200,530
20230908,134700,3489547900,38300,38250,38350,38250,180
20230908,134600,3482658700,38300,38400,38400,38300,197
20230908,134500,3475111100,38400,38400,38400,38300,136
20230908,134400,3469896600,38400,38350,38400,38350,103
20230908,134300,3465945750,38350,38400,38400,38250,155
20230908,134200,3460011650,38400,38350,38400,38300,882
20230908,134100,3426186400,38400,38400,38400,38350,78
20230908,134000,3423191350,38400,38350,38400,38300,574
20230908,133900,3401159800,38350,38300,38350,38300,245
20230908,133800,3391767250,38300,38300,38300,38250,179
20230908,133700,3384916650,38300,38350,38350,38300,83
20230908,133600,3381735450,38350,38300,38350,38300,89
20230908,133500,3378324250,38300,38300,38300,38250,90
20230908,133400,3374877350,38250,38300,38300,38250,68
20230908,133300,3372273000,38300,38350,38350,38300,202
20230908,133200,3364534650,38350,38300,38350,38250,76
20230908,133100,3361622750,38300,38300,38300,38250,226
20230908,133000,3352974000,38350,38300,38350,38250,182
20230908,132900,3346003500,38250,38300,38300,38250,265
20230908,132800,3335864600,38300,38350,38400,38250,264
20230908,132700,3325757000,38400,38350,38400,38350,345
20230908,132600,3312523700,38350,38350,38350,38300,269
20230908,132500,3302215400,38350,38250,38350,38150,841
20230908,132400,3270059750,38250,38300,38300,38250,202
20230908,132300,3262331050,38300,38350,38350,38250,426
20230908,132200,3246027750,38350,38350,38350,38300,197
20230908,132100,3238474650,38350,38350,38350,38300,174
20230908,132000,3231801900,38350,38400,38400,38350,214
20230908,131900,3223591500,38400,38350,38400,38350,93
20230908,131800,3220020400,38400,38400,38400,38400,323
20230908,131700,3207617200,38350,38350,38400,38300,273
20230908,131600,3197146350,38300,38300,38350,38250,199
20230908,131500,3189529550,38250,38350,38350,38250,82
20230908,131400,3186388100,38300,38350,38400,38300,236
20230908,131300,3177333050,38400,38400,38400,38350,72
20230908,131200,3174569850,38400,38300,38400,38300,2500
20230908,131100,3078800750,38300,38250,38300,38250,248
20230908,131000,3069307350,38250,38250,38300,38250,143
20230908,130900,3063836350,38250,38200,38250,38200,88
20230908,130800,3060470400,38250,38250,38250,38200,874
20230908,130700,3027040000,38250,38250,38250,38200,52
20230908,130600,3025051100,38200,38200,38250,38150,314
20230908,130500,3013056250,38150,38150,38200,38150,204
20230908,130400,3005268700,38200,38200,38200,38150,56
20230908,130300,3003130150,38200,38150,38200,38100,246
20230908,130200,2993738500,38150,38150,38150,38100,277
20230908,130100,2983181150,38150,38150,38150,38150,97
20230908,130000,2979480600,38150,38100,38150,38100,76
20230908,125900,2976581550,38100,38150,38150,38100,81
20230908,125800,2973491600,38150,38150,38150,38100,94
20230908,125700,2969905800,38150,38150,38150,38100,113
20230908,125600,2965595350,38100,38150,38150,38100,34
20230908,125500,2964298650,38150,38200,38250,38150,460
20230908,125400,2946742150,38200,38150,38250,38150,487
20230908,125300,2928132200,38200,38200,38200,38150,100
20230908,125200,2924312450,38200,38200,38200,38150,72
20230908,125100,2921562350,38200,38250,38250,38150,1447
20230908,125000,2866334650,38250,38200,38250,38200,166
20230908,124900,2859990250,38250,38250,38300,38250,173
20230908,124800,2853370950,38250,38300,38300,38250,82
20230908,124700,2850230900,38300,38300,38300,38250,145
20230908,124600,2844680100,38300,38250,38300,38250,103
20230908,124500,2840735800,38300,38250,38300,38250,463
20230908,124400,2823023100,38250,38200,38250,38200,128
20230908,124300,2818128900,38250,38200,38250,38200,131
20230908,124200,2813119400,38250,38200,38250,38200,68
20230908,124100,2810518850,38250,38250,38250,38200,108
20230908,124000,2806388100,38250,38200,38250,38200,715
20230908,123900,2779074350,38150,38250,38250,38150,254
20230908,123800,2769370850,38250,38200,38250,38150,585
20230908,123700,2747022800,38150,38200,38200,38150,91
20230908,123600,2743547050,38200,38150,38200,38100,326
20230908,123500,2731106750,38150,38150,38150,38100,91
20230908,123400,2727635600,38150,38150,38150,38100,37
20230908,123300,2726224550,38150,38150,38150,38100,97
20230908,123200,2722524650,38150,38100,38150,38050,315
20230908,123100,2710522850,38100,38050,38100,38050,45
20230908,123000,2708808450,38050,38100,38100,38050,85
20230908,122900,2705570350,38100,38050,38100,38050,271
20230908,122800,2695255450,38050,38100,38100,38050,64
20230908,122700,2692818950,38100,38100,38100,38050,449
20230908,122600,2675712400,38000,37900,38100,37900,4698
20230908,122500,2497264950,37900,37850,37900,37850,86
20230908,122400,2494007950,37850,37800,37850,37800,212
20230908,122300,2485984200,37800,37850,37850,37800,18
20230908,122200,2485303150,37850,37800,37850,37800,161
20230908,122100,2479216900,37800,37850,37850,37800,901
20230908,122000,2445114700,37850,37900,37900,37850,13
20230908,121900,2444622250,37900,37900,37900,37850,23
20230908,121800,2443750950,37850,37850,37850,37850,55
20230908,121700,2441669200,37850,37900,37900,37850,22
20230908,121600,2440836050,37850,37850,37850,37850,8
20230908,121500,2440533250,37900,37850,37900,37850,122
20230908,121400,2435914550,37850,37850,37900,37850,186
20230908,121300,2428874050,37900,37900,37900,37900,416
20230908,121200,2413107650,37900,37900,37950,37900,262
20230908,121100,2403177800,37850,37950,37950,37850,453
20230908,121000,2386008400,37900,37900,37900,37900,9
20230908,120900,2385667300,37950,37900,37950,37900,87
20230908,120800,2382365900,37900,37950,37950,37900,106
20230908,120700,2378347400,37900,37900,37950,37900,539
20230908,120600,2357919150,37900,37900,37900,37850,684
20230908,120500,2331995650,37850,37850,37900,37850,184
20230908,120400,2325022300,37900,37800,37900,37800,270
20230908,120300,2314802750,37800,37800,37800,37800,143
20230908,120200,2309397350,37800,37900,37900,37800,560
20230908,120100,2288202750,37850,37900,37900,37850,103
20230908,120000,2284299350,37850,37850,37900,37850,121
20230908,115900,2279713800,37850,37850,37850,37850,11
20230908,115800,2279297450,37850,37850,37900,37850,15
20230908,115700,2278729300,37850,37850,37900,37850,55
20230908,115600,2276647150,37800,37800,37800,37800,7
20230908,115500,2276382550,37850,37750,37850,37750,395
20230908,115400,2261436250,37750,37800,37800,37750,4
20230908,115300,2261285150,37800,37750,37800,37750,190
20230908,115200,2254112250,37750,37750,37800,37750,46
20230908,115100,2252375350,37750,37700,37750,37700,381
20230908,115000,2237997900,37700,37800,37800,37700,14
20230908,114900,2237469200,37700,37750,37800,37700,9
20230908,114800,2237129150,37750,37750,37750,37750,9
20230908,114700,2236789400,37750,37750,37750,37700,304
20230908,114600,2225313550,37750,37750,37750,37700,1060
20230908,114500,2185298800,37800,37750,37800,37750,92
20230908,114400,2181822000,37750,37750,37750,37750,9
20230908,114300,2181482250,37750,37850,37850,37750,187
20230908,114200,2174414850,37850,37800,37850,37800,14
20230908,114100,2173885200,37800,37800,37800,37800,8
20230908,114000,2173582800,37800,37850,37850,37800,49
20230908,113900,2171728500,37850,37850,37900,37800,136
20230908,113800,2166582300,37850,37750,37850,37750,170
20230908,113700,2160156500,37750,37800,37800,37750,32
20230908,113600,2158947750,37750,37750,37750,37750,35
20230908,113500,2157626500,37750,37750,37800,37750,47
20230908,113400,2155850900,37750,37800,37800,37750,79
20230908,113300,2152865250,37750,37750,37800,37750,19
20230908,113200,2152147650,37750,37750,37750,37750,17
20230908,113100,2151505900,37800,37750,37800,37750,311
20230908,113000,2139754750,37700,37700,37700,37700,20
20230908,112900,2139000750,37700,37700,37750,37700,18
20230908,112800,2138321850,37700,37700,37750,37700,32
20230908,112700,2137114650,37750,37700,37750,37700,20
20230908,112600,2136360300,37700,37700,37750,37700,25
20230908,112500,2135417500,37700,37700,37750,37700,20
20230908,112400,2134663100,37700,37700,37750,37700,21
20230908,112300,2133870950,37700,37800,37800,37600,1180
20230908,112200,2089431100,37800,37750,37800,37750,27
20230908,112100,2088411100,37750,37750,37800,37700,119
20230908,112000,2083919200,37750,37700,37750,37700,50
20230908,111900,2082033850,37700,37700,37750,37700,145
20230908,111800,2076566950,37700,37700,37700,37700,12
20230908,111700,2076114550,37700,37650,37750,37650,23
20230908,111600,2075247500,37650,37650,37700,37650,102
20230908,111500,2071403350,37700,37650,37700,37650,32
20230908,111400,2070198300,37700,37800,37800,37700,37
20230908,111300,2068802500,37800,37750,37800,37750,32
20230908,111200,2067593500,37750,37750,37750,37750,22
20230908,111100,2066763000,37700,37700,37700,37650,43
20230908,111000,2065142300,37650,37700,37700,37650,62
20230908,110900,2062807200,37650,37700,37700,37650,20
20230908,110800,2062053850,37650,37600,37650,37600,31
20230908,110700,2060886750,37600,37600,37650,37600,96
20230908,110600,2057273050,37600,37650,37700,37600,4498
20230908,110500,1888067900,37650,37700,37700,37650,215
20230908,110400,1879972800,37700,37750,37750,37700,13
20230908,110300,1879482300,37700,37700,37700,37650,552
20230908,110200,1858672300,37700,37700,37750,37650,291
20230908,110100,1847701300,37700,37750,37800,37700,14
20230908,110000,1847172950,37700,37800,37800,37700,58
20230908,105900,1844983550,37750,37700,37800,37700,197
20230908,105800,1837537600,37800,37700,37800,37700,262
20230908,105700,1827650900,37600,37850,37850,37600,1230
20230908,105600,1781297550,37850,37800,37850,37800,771
20230908,105500,1752145600,37750,37800,37800,37750,98
20230908,105400,1748441450,37800,37850,37900,37800,688
20230908,105300,1722395750,37900,37750,37900,37750,1248
20230908,105200,1675249400,37750,37800,37850,37700,333
20230908,105100,1662675900,37800,37750,37800,37750,623
20230908,105000,1639157250,37750,37750,37800,37750,337
20230908,104900,1626430500,37750,37800,37850,37750,377
20230908,104800,1612182400,37850,37900,37950,37850,2917
20230908,104700,1501698250,37900,37900,37900,37900,124
20230908,104600,1496998650,37900,37950,38000,37900,173
20230908,104500,1490435600,37950,38000,38000,37950,436
20230908,104400,1473883700,38000,37950,38000,37950,12
20230908,104300,1473427900,37950,37950,38000,37950,24
20230908,104200,1472516350,37950,37950,37950,37950,154
20230908,104100,1466672050,37950,38000,38000,37950,22
20230908,104000,1465836400,37950,38000,38000,37950,12
20230908,103900,1465380600,38000,38000,38000,37950,59
20230908,103800,1463141150,37950,37950,37950,37950,15
20230908,103700,1462571900,37950,38000,38000,37950,43
20230908,103600,1460938100,37950,38000,38000,37950,122
20230908,103500,1456302200,37950,38000,38050,37950,276
20230908,103400,1445816350,38000,38050,38050,38000,16
20230908,103300,1445207950,38000,38050,38050,38000,218
20230908,103200,1436922900,38050,38050,38100,38050,34
20230908,103100,1435628600,38050,38050,38050,38000,102
20230908,103000,1431747700,38000,38050,38050,38000,117
20230908,102900,1427301000,38000,38100,38100,38000,23
20230908,102800,1426426200,38100,38000,38100,38000,40
20230908,102700,1424904200,38000,38050,38100,38000,756
20230908,102600,1396153250,38050,38050,38100,38050,126
20230908,102500,1391358200,38050,38050,38100,38050,65
20230908,102400,1388884550,38050,38050,38100,38050,72
20230908,102300,1386141600,38050,38050,38050,38050,58
20230908,102200,1383934700,38100,38100,38100,38050,156
20230908,102100,1377996300,38050,37950,38050,37950,391
20230908,102000,1363141300,37950,38000,38000,37950,14
20230908,101900,1362609650,37950,37900,38000,37900,177
20230908,101800,1355892200,37900,37900,37900,37900,72
20230908,101700,1353163400,37900,37850,37900,37850,189
20230908,101600,1346008700,37900,37900,37950,37900,149
20230908,101500,1340361200,37900,37900,37950,37900,111
20230908,101400,1336153900,37950,37900,37950,37850,26
20230908,101300,1335168350,37950,37950,37950,37950,8
20230908,101200,1334864750,37800,37850,37850,37750,611
20230908,101100,1311778350,37800,37850,37850,37800,119
20230908,101000,1307274400,37850,37850,37900,37850,15
20230908,100900,1306706200,37850,37850,37900,37850,296
20230908,100800,1295501100,37800,37850,37900,37800,154
20230908,100700,1289673250,37850,37850,37850,37850,65
20230908,100600,1287213000,37850,37850,37850,37800,347
20230908,100500,1274079750,37850,37900,37900,37850,7
20230908,100400,1273814750,37950,37900,37950,37900,76
20230908,100300,1270933900,37900,37850,37900,37850,185
20230908,100200,1263922550,37900,37800,37900,37800,89
20230908,100100,1260549650,37750,37650,37750,37650,1112
20230908,100000,1218623450,37700,37650,37700,37650,18
20230908,095900,1217945250,37650,37700,37700,37650,169
20230908,095800,1211579800,37650,37700,37700,37650,483
20230908,095700,1193381250,37700,37700,37750,37700,128
20230908,095600,1188555200,37700,37700,37700,37650,318
20230908,095500,1176568500,37750,37650,37800,37650,214
20230908,095400,1168495750,37650,37700,37700,37650,164
20230908,095300,1162316950,37700,37650,37750,37650,287
20230908,095200,1151505400,37600,37650,37700,37600,220
20230908,095100,1143218900,37650,37650,37700,37600,549
20230908,095000,1122548850,37650,37650,37700,37550,271
20230908,094900,1112357600,37550,37600,37650,37550,498
20230908,094800,1093634700,37600,37750,37750,37600,335
20230908,094700,1081012200,37700,37650,37750,37650,328
20230908,094600,1068657850,37700,37650,37700,37600,388
20230908,094500,1054050950,37650,37550,37700,37550,237
20230908,094400,1045129350,37600,37550,37700,37550,1179
20230908,094300,1000820600,37550,37600,37600,37550,408
20230908,094200,985498250,37600,37650,37650,37600,1896
20230908,094100,914198750,37650,37750,37750,37650,261
20230908,094000,904368500,37700,37800,37850,37700,228
20230908,093900,895761850,37800,37700,37850,37600,2544
20230908,093800,799870300,37700,37700,37700,37650,572
20230908,093700,778306050,37650,37700,37700,37650,924
20230908,093600,743517400,37700,37700,37750,37700,1016
20230908,093500,705209700,37700,37800,37800,37700,950
20230908,093400,669375200,37750,37850,37900,37750,231
20230908,093300,660639400,37850,37750,37950,37750,861
20230908,093200,628027350,37800,37800,37800,37750,460
20230908,093100,610660200,37750,37800,37800,37750,457
20230908,093000,593406550,37800,37800,37850,37800,154
20230908,092900,587585300,37750,38050,38050,37750,463
20230908,092800,570042900,37950,37800,38050,37800,1330
20230908,092700,519646450,37750,37750,37800,37750,153
20230908,092600,513870150,37800,37850,37900,37800,274
20230908,092500,503499300,37900,37800,37900,37800,196
20230908,092400,496081000,37800,37850,37850,37800,666
20230908,092300,470905600,37850,37950,37950,37850,1016
20230908,092200,432429250,37950,37900,37950,37900,417
20230908,092100,416610050,37900,38000,38000,37900,499
20230908,092000,397678750,37950,38000,38050,37950,398
20230908,091900,382553250,38000,38000,38050,38000,250
20230908,091800,373053000,38000,38100,38100,38000,407
20230908,091700,357567200,38100,38150,38150,38100,206
20230908,091600,349717150,38150,38150,38200,38150,334
20230908,091500,336974750,38150,38350,38350,38150,1553
20230908,091400,277479800,38350,38400,38450,38350,116
20230908,091300,273025850,38400,38400,38450,38400,256
20230908,091200,263195050,38400,38400,38400,38400,403
20230908,091100,247719850,38400,38400,38400,38400,113
20230908,091000,243380650,38400,38500,38500,38400,572
20230908,090900,221395450,38550,38600,38650,38550,541
20230908,090800,200505000,38550,38500,38600,38500,527
20230908,090700,180175750,38500,38500,38500,38450,575
20230908,090600,158044850,38450,38300,38450,38300,1359
20230908,090500,105821400,38250,38150,38250,38050,171
20230908,090400,99293400,38150,38100,38200,38000,410
20230908,090300,83667550,37950,38000,38000,37950,322
20230908,090200,71444400,38000,38000,38000,38000,257
20230908,090100,61678400,38000,38050,38050,38000,330
20230908,090000,49130350,38000,38250,38250,38000,1243