KissMeData/087010/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194200,85291137450,38250,38250,38250,38250,16289
20230906,194100,85291137450,38250,38250,38250,38250,0
20230906,194000,85291137450,38250,38250,38250,38250,0
20230906,193900,85291137450,38250,38250,38250,38250,0
20230906,193800,85291137450,38250,38250,38250,38250,0
20230906,193700,85291137450,38250,38250,38250,38250,0
20230906,193600,85291137450,38250,38250,38250,38250,0
20230906,193500,85291137450,38250,38250,38250,38250,0
20230906,193400,85291137450,38250,38250,38250,38250,0
20230906,193300,85291137450,38250,38250,38250,38250,0
20230906,193200,85291137450,38250,38250,38250,38250,0
20230906,193100,85291137450,38250,38250,38250,38250,0
20230906,193000,85291137450,38250,38250,38250,38250,0
20230906,192900,85291137450,38250,38250,38250,38250,0
20230906,192800,85291137450,38250,38250,38250,38250,0
20230906,192700,85291137450,38250,38250,38250,38250,0
20230906,192600,85291137450,38250,38250,38250,38250,0
20230906,192500,85291137450,38250,38250,38250,38250,0
20230906,192400,85291137450,38250,38250,38250,38250,0
20230906,192300,85291137450,38250,38250,38250,38250,0
20230906,192200,85291137450,38250,38250,38250,38250,0
20230906,192100,85291137450,38250,38250,38250,38250,0
20230906,192000,85291137450,38250,38250,38250,38250,0
20230906,191900,85291137450,38250,38250,38250,38250,0
20230906,191800,85291137450,38250,38250,38250,38250,0
20230906,191700,85291137450,38250,38250,38250,38250,0
20230906,191600,85291137450,38250,38250,38250,38250,0
20230906,191500,85291137450,38250,38250,38250,38250,0
20230906,191400,85291137450,38250,38250,38250,38250,0
20230906,191300,85291137450,38250,38250,38250,38250,0
20230906,191200,85291137450,38250,38250,38250,38250,16289
20230906,191100,85291137450,38250,38250,38250,38250,0
20230906,191000,85291137450,38250,38250,38250,38250,0
20230906,190900,85291137450,38250,38250,38250,38250,0
20230906,190800,85291137450,38250,38250,38250,38250,0
20230906,190700,85291137450,38250,38250,38250,38250,0
20230906,190600,85291137450,38250,38250,38250,38250,0
20230906,190500,85291137450,38250,38250,38250,38250,0
20230906,190400,85291137450,38250,38250,38250,38250,0
20230906,190300,85291137450,38250,38250,38250,38250,0
20230906,190200,85291137450,38250,38250,38250,38250,0
20230906,190100,85291137450,38250,38250,38250,38250,0
20230906,190000,85291137450,38250,38250,38250,38250,0
20230906,185900,85291137450,38250,38250,38250,38250,0
20230906,185800,85291137450,38250,38250,38250,38250,0
20230906,185700,85291137450,38250,38250,38250,38250,0
20230906,185600,85291137450,38250,38250,38250,38250,0
20230906,185500,85291137450,38250,38250,38250,38250,0
20230906,185400,85291137450,38250,38250,38250,38250,0
20230906,185300,85291137450,38250,38250,38250,38250,0
20230906,185200,85291137450,38250,38250,38250,38250,0
20230906,185100,85291137450,38250,38250,38250,38250,0
20230906,185000,85291137450,38250,38250,38250,38250,0
20230906,184900,85291137450,38250,38250,38250,38250,0
20230906,184800,85291137450,38250,38250,38250,38250,0
20230906,184700,85291137450,38250,38250,38250,38250,0
20230906,184600,85291137450,38250,38250,38250,38250,0
20230906,184500,85291137450,38250,38250,38250,38250,0
20230906,184400,85291137450,38250,38250,38250,38250,0
20230906,184300,85291137450,38250,38250,38250,38250,0
20230906,184200,85291137450,38250,38250,38250,38250,16289
20230906,184100,85291137450,38250,38250,38250,38250,0
20230906,184000,85291137450,38250,38250,38250,38250,0
20230906,183900,85291137450,38250,38250,38250,38250,0
20230906,183800,85291137450,38250,38250,38250,38250,0
20230906,183700,85291137450,38250,38250,38250,38250,0
20230906,183600,85291137450,38250,38250,38250,38250,0
20230906,183500,85291137450,38250,38250,38250,38250,0
20230906,183400,85291137450,38250,38250,38250,38250,0
20230906,183300,85291137450,38250,38250,38250,38250,0
20230906,183200,85291137450,38250,38250,38250,38250,0
20230906,183100,85291137450,38250,38250,38250,38250,0
20230906,183000,85291137450,38250,38250,38250,38250,0
20230906,182900,85291137450,38250,38250,38250,38250,0
20230906,182800,85291137450,38250,38250,38250,38250,0
20230906,182700,85291137450,38250,38250,38250,38250,0
20230906,182600,85291137450,38250,38250,38250,38250,0
20230906,182500,85291137450,38250,38250,38250,38250,0
20230906,182400,85291137450,38250,38250,38250,38250,0
20230906,182300,85291137450,38250,38250,38250,38250,0
20230906,182200,85291137450,38250,38250,38250,38250,0
20230906,182100,85291137450,38250,38250,38250,38250,0
20230906,182000,85291137450,38250,38250,38250,38250,0
20230906,181900,85291137450,38250,38250,38250,38250,0
20230906,181800,85291137450,38250,38250,38250,38250,0
20230906,181700,85291137450,38250,38250,38250,38250,0
20230906,181600,85291137450,38250,38250,38250,38250,0
20230906,181500,85291137450,38250,38250,38250,38250,0
20230906,181400,85291137450,38250,38250,38250,38250,0
20230906,181300,85291137450,38250,38250,38250,38250,0
20230906,181200,85291137450,38250,38250,38250,38250,16289
20230906,181100,85291137450,38250,38250,38250,38250,0
20230906,181000,85291137450,38250,38250,38250,38250,0
20230906,180900,85291137450,38250,38250,38250,38250,0
20230906,180800,85291137450,38250,38250,38250,38250,0
20230906,180700,85291137450,38250,38250,38250,38250,0
20230906,180600,85291137450,38250,38250,38250,38250,0
20230906,180500,85291137450,38250,38250,38250,38250,0
20230906,180400,85291137450,38250,38250,38250,38250,0
20230906,180300,85291137450,38250,38250,38250,38250,0
20230906,180200,85291137450,38250,38250,38250,38250,0
20230906,180100,85291137450,38250,38250,38250,38250,0
20230906,180000,85291137450,38250,38250,38250,38250,0
20230906,175900,85291137450,38250,38250,38250,38250,0
20230906,175800,85291137450,38250,38250,38250,38250,0
20230906,175700,85291137450,38250,38250,38250,38250,0
20230906,175600,85291137450,38250,38250,38250,38250,0
20230906,175500,85291137450,38250,38250,38250,38250,0
20230906,175400,85291137450,38250,38250,38250,38250,0
20230906,175300,85291137450,38250,38250,38250,38250,0
20230906,175200,85291137450,38250,38250,38250,38250,0
20230906,175100,85291137450,38250,38250,38250,38250,0
20230906,175000,85291137450,38250,38250,38250,38250,0
20230906,174900,85291137450,38250,38250,38250,38250,0
20230906,174800,85291137450,38250,38250,38250,38250,0
20230906,174700,85291137450,38250,38250,38250,38250,0
20230906,174600,85291137450,38250,38250,38250,38250,0
20230906,174500,85291137450,38250,38250,38250,38250,0
20230906,174400,85291137450,38250,38250,38250,38250,0
20230906,174300,85291137450,38250,38250,38250,38250,0
20230906,174200,85291137450,38250,38250,38250,38250,16289
20230906,174100,85291137450,38250,38250,38250,38250,0
20230906,174000,85291137450,38250,38250,38250,38250,0
20230906,173900,85291137450,38250,38250,38250,38250,0
20230906,173800,85291137450,38250,38250,38250,38250,0
20230906,173700,85291137450,38250,38250,38250,38250,0
20230906,173600,85291137450,38250,38250,38250,38250,0
20230906,173500,85291137450,38250,38250,38250,38250,0
20230906,173400,85291137450,38250,38250,38250,38250,0
20230906,173300,85291137450,38250,38250,38250,38250,0
20230906,173200,85291137450,38250,38250,38250,38250,0
20230906,173100,85291137450,38250,38250,38250,38250,0
20230906,173000,85291137450,38250,38250,38250,38250,0
20230906,172900,85291137450,38250,38250,38250,38250,0
20230906,172800,85291137450,38250,38250,38250,38250,0
20230906,172700,85291137450,38250,38250,38250,38250,0
20230906,172600,85291137450,38250,38250,38250,38250,0
20230906,172500,85291137450,38250,38250,38250,38250,0
20230906,172400,85291137450,38250,38250,38250,38250,0
20230906,172300,85291137450,38250,38250,38250,38250,0
20230906,172200,85291137450,38250,38250,38250,38250,0
20230906,172100,85291137450,38250,38250,38250,38250,0
20230906,172000,85291137450,38250,38250,38250,38250,0
20230906,171900,85291137450,38250,38250,38250,38250,0
20230906,171800,85291137450,38250,38250,38250,38250,0
20230906,171700,85291137450,38250,38250,38250,38250,0
20230906,171600,85291137450,38250,38250,38250,38250,0
20230906,171500,85291137450,38250,38250,38250,38250,0
20230906,171400,85291137450,38250,38250,38250,38250,0
20230906,171300,85291137450,38250,38250,38250,38250,0
20230906,171200,85291137450,38250,38250,38250,38250,16289
20230906,171100,85291137450,38250,38250,38250,38250,0
20230906,171000,85291137450,38250,38250,38250,38250,0
20230906,170900,85291137450,38250,38250,38250,38250,0
20230906,170800,85291137450,38250,38250,38250,38250,0
20230906,170700,85291137450,38250,38250,38250,38250,0
20230906,170600,85291137450,38250,38250,38250,38250,0
20230906,170500,85291137450,38250,38250,38250,38250,0
20230906,170400,85291137450,38250,38250,38250,38250,0
20230906,170300,85291137450,38250,38250,38250,38250,0
20230906,170200,85291137450,38250,38250,38250,38250,0
20230906,170100,85291137450,38250,38250,38250,38250,0
20230906,170000,85291137450,38250,38250,38250,38250,0
20230906,165900,85291137450,38250,38250,38250,38250,0
20230906,165800,85291137450,38250,38250,38250,38250,0
20230906,165700,85291137450,38250,38250,38250,38250,0
20230906,165600,85291137450,38250,38250,38250,38250,0
20230906,165500,85291137450,38250,38250,38250,38250,0
20230906,165400,85291137450,38250,38250,38250,38250,0
20230906,165300,85291137450,38250,38250,38250,38250,0
20230906,165200,85291137450,38250,38250,38250,38250,0
20230906,165100,85291137450,38250,38250,38250,38250,0
20230906,165000,85291137450,38250,38250,38250,38250,0
20230906,164900,85291137450,38250,38250,38250,38250,0
20230906,164800,85291137450,38250,38250,38250,38250,0
20230906,164700,85291137450,38250,38250,38250,38250,0
20230906,164600,85291137450,38250,38250,38250,38250,0
20230906,164500,85291137450,38250,38250,38250,38250,0
20230906,164400,85291137450,38250,38250,38250,38250,0
20230906,164300,85291137450,38250,38250,38250,38250,0
20230906,164200,85291137450,38250,38250,38250,38250,16289
20230906,164100,85291137450,38250,38250,38250,38250,0
20230906,164000,85291137450,38250,38250,38250,38250,0
20230906,163900,85291137450,38250,38250,38250,38250,0
20230906,163800,85291137450,38250,38250,38250,38250,0
20230906,163700,85291137450,38250,38250,38250,38250,0
20230906,163600,85291137450,38250,38250,38250,38250,0
20230906,163500,85291137450,38250,38250,38250,38250,0
20230906,163400,85291137450,38250,38250,38250,38250,0
20230906,163300,85291137450,38250,38250,38250,38250,0
20230906,163200,85291137450,38250,38250,38250,38250,0
20230906,163100,85291137450,38250,38250,38250,38250,0
20230906,163000,85291137450,38250,38250,38250,38250,0
20230906,162900,85291137450,38250,38250,38250,38250,0
20230906,162800,85291137450,38250,38250,38250,38250,0
20230906,162700,85291137450,38250,38250,38250,38250,0
20230906,162600,85291137450,38250,38250,38250,38250,0
20230906,162500,85291137450,38250,38250,38250,38250,0
20230906,162400,85291137450,38250,38250,38250,38250,0
20230906,162300,85291137450,38250,38250,38250,38250,0
20230906,162200,85291137450,38250,38250,38250,38250,0
20230906,162100,85291137450,38250,38250,38250,38250,0
20230906,162000,85291137450,38250,38250,38250,38250,0
20230906,161900,85291137450,38250,38250,38250,38250,0
20230906,161800,85291137450,38250,38250,38250,38250,0
20230906,161700,85291137450,38250,38250,38250,38250,0
20230906,161600,85291137450,38250,38250,38250,38250,0
20230906,161500,85291137450,38250,38250,38250,38250,0
20230906,161400,85291137450,38250,38250,38250,38250,0
20230906,161300,85291137450,38250,38250,38250,38250,0
20230906,161200,85291137450,38250,38250,38250,38250,16289
20230906,161100,85291137450,38250,38250,38250,38250,0
20230906,161000,85291137450,38250,38250,38250,38250,0
20230906,160900,85291137450,38250,38250,38250,38250,0
20230906,160800,85291137450,38250,38250,38250,38250,0
20230906,160700,85291137450,38250,38250,38250,38250,0
20230906,160600,85291137450,38250,38250,38250,38250,0
20230906,160500,85291137450,38250,38250,38250,38250,0
20230906,160400,85291137450,38250,38250,38250,38250,0
20230906,160300,85291137450,38250,38250,38250,38250,0
20230906,160200,85291137450,38250,38250,38250,38250,0
20230906,160100,85291137450,38250,38250,38250,38250,0
20230906,160000,85291137450,38250,38250,38250,38250,0
20230906,155900,85291137450,38250,38250,38250,38250,0
20230906,155800,85291137450,38250,38250,38250,38250,0
20230906,155700,85291137450,38250,38250,38250,38250,0
20230906,155600,85291137450,38250,38250,38250,38250,0
20230906,155500,85291137450,38250,38250,38250,38250,0
20230906,155400,85291137450,38250,38250,38250,38250,0
20230906,155300,85291137450,38250,38250,38250,38250,0
20230906,155200,85291137450,38250,38250,38250,38250,0
20230906,155100,85291137450,38250,38250,38250,38250,0
20230906,155000,85291137450,38250,38250,38250,38250,0
20230906,154900,85291137450,38250,38250,38250,38250,0
20230906,154800,85291137450,38250,38250,38250,38250,0
20230906,154700,85291137450,38250,38250,38250,38250,0
20230906,154600,85291137450,38250,38250,38250,38250,0
20230906,154500,85291137450,38250,38250,38250,38250,0
20230906,154400,85291137450,38250,38250,38250,38250,0
20230906,154300,85291137450,38250,38250,38250,38250,0
20230906,154200,85291137450,38250,38250,38250,38250,16289
20230906,154100,85291137450,38250,38250,38250,38250,0
20230906,154000,85291137450,38250,38250,38250,38250,0
20230906,153900,85291137450,38250,38250,38250,38250,0
20230906,153800,85291137450,38250,38250,38250,38250,0
20230906,153700,85291137450,38250,38250,38250,38250,0
20230906,153600,85291137450,38250,38250,38250,38250,0
20230906,153500,85291137450,38250,38250,38250,38250,0
20230906,153400,85291137450,38250,38250,38250,38250,0
20230906,153300,85291137450,38250,38250,38250,38250,0
20230906,153200,85291137450,38250,38250,38250,38250,0
20230906,153100,85291137450,38250,38250,38250,38250,0
20230906,153000,85291137450,38250,38250,38250,38250,16289
20230906,152900,84668083200,38450,38450,38450,38450,0
20230906,152800,84668083200,38450,38450,38450,38450,0
20230906,152700,84668083200,38450,38450,38450,38450,0
20230906,152600,84668083200,38450,38450,38450,38450,0
20230906,152500,84668083200,38450,38450,38450,38450,0
20230906,152400,84668083200,38450,38450,38450,38450,0
20230906,152300,84668083200,38450,38450,38450,38450,0
20230906,152200,84668083200,38450,38450,38450,38450,0
20230906,152100,84668083200,38450,38450,38450,38450,0
20230906,152000,84668083200,38450,38450,38450,38450,0
20230906,151900,84668083200,38450,38500,38550,38350,1792
20230906,151800,84599184600,38500,38500,38550,38450,3558
20230906,151700,84462159150,38500,38650,38650,38500,2559
20230906,151600,84363470850,38650,38650,38700,38600,2202
20230906,151500,84278303150,38700,38600,38700,38550,3740
20230906,151400,84133806200,38600,38500,38600,38450,3761
20230906,151300,83988877400,38500,38500,38500,38450,3155
20230906,151200,83867455600,38500,38300,38500,38300,3834
20230906,151100,83720332550,38300,38250,38300,38200,3056
20230906,151000,83603431450,38250,38300,38300,38200,1453
20230906,150900,83547827200,38250,38250,38300,38200,1269
20230906,150800,83499285150,38250,38250,38300,38200,1984
20230906,150700,83423364550,38250,38350,38350,38250,1307
20230906,150600,83373311600,38350,38350,38350,38300,2044
20230906,150500,83294981500,38350,38350,38400,38300,1791
20230906,150400,83226310350,38350,38350,38400,38300,1762
20230906,150300,83158757600,38350,38350,38400,38250,1597
20230906,150200,83097569400,38350,38300,38350,38250,1406
20230906,150100,83043716600,38300,38350,38450,38250,2392
20230906,150000,82952041550,38350,38350,38400,38250,968
20230906,145900,82914909050,38350,38300,38350,38250,1674
20230906,145800,82850759450,38250,38350,38350,38150,981
20230906,145700,82813265050,38200,38350,38350,38200,677
20230906,145600,82787343500,38200,38150,38400,38100,1335
20230906,145500,82736317450,38100,37950,38200,37950,5365
20230906,145400,82532124450,37950,37950,38000,37900,4945
20230906,145300,82344537500,37950,38000,38100,37950,8287
20230906,145200,82029575300,38000,38050,38100,38000,3578
20230906,145100,81893497100,38100,38050,38150,38000,1762
20230906,145000,81826442150,38050,38100,38100,38050,2838
20230906,144900,81718402550,38100,38200,38250,38050,6698
20230906,144800,81463206100,38200,38300,38350,38150,2907
20230906,144700,81352040650,38250,38200,38250,38200,2372
20230906,144600,81261370900,38250,38150,38250,38100,3129
20230906,144500,81141987150,38200,38100,38250,38050,3079
20230906,144400,81024576700,38100,38100,38100,38000,5747
20230906,144300,80805905800,38150,38250,38250,38000,13506
20230906,144200,80291336900,38250,38300,38300,38200,3557
20230906,144100,80155261100,38350,38500,38500,38350,7787
20230906,144000,79856075700,38550,38500,38550,38450,3086
20230906,143900,79737249300,38550,38600,38650,38500,5713
20230906,143800,79516711000,38650,38750,38750,38650,2035
20230906,143700,79438036450,38700,38700,38750,38650,577
20230906,143600,79415706900,38700,38650,38700,38600,2238
20230906,143500,79329238750,38650,38700,38750,38600,987
20230906,143400,79291073400,38750,38700,38750,38700,545
20230906,143300,79269968100,38700,38850,38850,38700,3441
20230906,143200,79136544550,38850,38800,38850,38800,658
20230906,143100,79111009800,38850,38850,38900,38800,974
20230906,143000,79073171150,38900,38950,39000,38850,2926
20230906,142900,78959285500,38950,38850,38950,38850,594
20230906,142800,78936185150,38900,38900,38950,38900,665
20230906,142700,78910311300,38850,38850,39100,38850,1523
20230906,142600,78850962550,38950,38900,38950,38800,997
20230906,142500,78812213000,39000,38950,39050,38850,1631
20230906,142400,78748650050,39050,39100,39100,38850,4095
20230906,142300,78588888600,39100,39100,39150,39000,3494
20230906,142200,78452407700,39050,38900,39100,38850,3979
20230906,142100,78297299900,38850,38800,38850,38750,926
20230906,142000,78261353200,38800,38750,38800,38750,698
20230906,141900,78234291350,38750,38750,38800,38700,1076
20230906,141800,78192619400,38700,38800,38850,38700,1052
20230906,141700,78151875650,38800,38700,38800,38700,1438
20230906,141600,78096125850,38750,38750,38750,38700,1290
20230906,141500,78046195000,38750,38750,38800,38700,964
20230906,141400,78008854550,38750,38750,38800,38750,795
20230906,141300,77978042150,38700,38750,38800,38700,935
20230906,141200,77941785500,38750,38700,38750,38600,1288
20230906,141100,77891992550,38650,38600,38800,38600,2000
20230906,141000,77814688300,38600,38550,38600,38550,509
20230906,140900,77795060000,38550,38450,38600,38450,1308
20230906,140800,77744655450,38450,38500,38550,38450,1295
20230906,140700,77694786000,38550,38550,38650,38500,752
20230906,140600,77665776350,38500,38600,38600,38500,694
20230906,140500,77639018750,38650,38500,38800,38400,5468
20230906,140400,77428642800,38500,38550,38600,38500,1772
20230906,140300,77360383450,38500,38650,38700,38500,2697
20230906,140200,77256371050,38650,38650,38650,38600,994
20230906,140100,77217974000,38650,38550,38650,38550,415
20230906,140000,77201955150,38600,38600,38650,38550,595
20230906,135900,77178996500,38600,38700,38700,38550,3140
20230906,135800,77057833000,38700,38600,38700,38600,667
20230906,135700,77032061700,38600,38650,38700,38600,917
20230906,135600,76996628050,38600,38650,38650,38600,1084
20230906,135500,76954777350,38600,38650,38650,38600,429
20230906,135400,76938201650,38650,38700,38700,38600,676
20230906,135300,76912060300,38700,38600,38700,38600,387
20230906,135200,76897103200,38650,38700,38850,38650,904
20230906,135100,76862123450,38700,38700,38750,38600,1360
20230906,135000,76809544400,38700,38550,38700,38550,3844
20230906,134900,76661089350,38550,38600,38600,38500,1988
20230906,134800,76584471400,38550,38600,38600,38550,944
20230906,134700,76548066300,38600,38600,38650,38550,2354
20230906,134600,76457248050,38650,38600,38650,38600,540
20230906,134500,76436396950,38600,38650,38650,38600,1191
20230906,134400,76390418850,38650,38650,38650,38600,288
20230906,134300,76379294000,38700,38650,38700,38600,1022
20230906,134200,76339826300,38700,38600,38700,38600,867
20230906,134100,76306324250,38600,38650,38700,38600,1234
20230906,134000,76258652900,38650,38650,38700,38650,656
20230906,133900,76233287700,38650,38650,38650,38600,1892
20230906,133800,76160198450,38650,38600,38650,38550,1699
20230906,133700,76094611100,38600,38650,38750,38600,1869
20230906,133600,76022359400,38650,38700,38750,38600,453
20230906,133500,76004846150,38650,38750,38750,38600,1355
20230906,133400,75952484400,38750,38750,38850,38650,3616
20230906,133300,75812587600,38750,38700,38800,38700,2674
20230906,133200,75709048550,38700,38800,38850,38700,1462
20230906,133100,75652374650,38850,38800,38850,38800,828
20230906,133000,75620243550,38800,38800,38800,38750,751
20230906,132900,75591123600,38800,38850,38850,38800,1256
20230906,132800,75542354200,38850,38850,38900,38850,312
20230906,132700,75530224800,38900,38950,38950,38900,761
20230906,132600,75500619350,38900,38900,38950,38900,85
20230906,132500,75497311850,38900,38900,38950,38850,586
20230906,132400,75474517600,38850,38900,38900,38850,363
20230906,132300,75460404650,38900,38800,38900,38700,1029
20230906,132200,75420433800,38800,38700,38850,38650,609
20230906,132100,75396837400,38650,38650,38700,38650,432
20230906,132000,75380135800,38650,38650,38700,38600,1152
20230906,131900,75335628150,38650,38750,38750,38650,1417
20230906,131800,75280828400,38700,38750,38800,38700,739
20230906,131700,75252203050,38750,38850,38850,38700,2902
20230906,131600,75139689600,38850,38850,38900,38850,262
20230906,131500,75129507800,38850,38900,38950,38800,605
20230906,131400,75106007450,38900,38850,38950,38800,533
20230906,131300,75085282600,38850,38800,38900,38750,926
20230906,131200,75049298950,38900,38900,39000,38700,2237
20230906,131100,74962411700,38900,38800,38900,38700,1395
20230906,131000,74908199000,38850,38750,38850,38700,1359
20230906,130900,74855513400,38750,38750,38750,38700,645
20230906,130800,74830528550,38700,38700,38750,38700,205
20230906,130700,74822590750,38750,38700,38750,38700,569
20230906,130600,74800567150,38750,38650,38750,38600,605
20230906,130500,74777171500,38650,38750,38750,38650,1727
20230906,130400,74710362750,38750,38650,38750,38600,1369
20230906,130300,74657461650,38650,38750,38800,38650,1626
20230906,130200,74594508600,38800,38850,38900,38750,1057
20230906,130100,74553454300,38850,38750,38900,38750,1289
20230906,130000,74503406100,38800,38750,38800,38650,822
20230906,125900,74471571100,38650,38450,38700,38450,2901
20230906,125800,74359833550,38450,38500,38500,38400,5169
20230906,125700,74161087500,38500,38550,38600,38500,1939
20230906,125600,74086412650,38550,38550,38550,38500,5089
20230906,125500,73890450600,38500,38750,38800,38500,12397
20230906,125400,73411718800,38800,38750,38800,38750,926
20230906,125300,73375808950,38750,38850,38850,38750,635
20230906,125200,73351166400,38850,38900,38900,38850,644
20230906,125100,73326138850,38900,38850,38950,38850,360
20230906,125000,73312137650,38850,38850,38850,38800,792
20230906,124900,73281375950,38850,38900,38900,38850,763
20230906,124800,73251715750,38900,38800,38900,38800,408
20230906,124700,73235866950,38800,38650,38800,38600,2350
20230906,124600,73145062900,38650,38650,38750,38600,4987
20230906,124500,72952244050,38650,38700,38750,38650,1786
20230906,124400,72883141100,38700,38800,38850,38700,6550
20230906,124300,72629289250,38850,38850,38850,38800,136
20230906,124200,72624007450,38800,38900,38900,38800,780
20230906,124100,72593705400,38900,38750,38950,38750,1825
20230906,124000,72522838800,38700,38750,38800,38700,2976
20230906,123900,72407592900,38800,38800,38850,38750,1937
20230906,123800,72332489900,38800,39000,39000,38800,8699
20230906,123700,71994518700,38950,39150,39150,38950,2988
20230906,123600,71877861450,39150,39200,39200,39100,1154
20230906,123500,71832674500,39250,39250,39300,39200,1199
20230906,123400,71785658850,39250,39250,39250,39250,266
20230906,123300,71775218350,39250,39150,39250,39150,449
20230906,123200,71757627050,39150,39250,39300,39150,2505
20230906,123100,71659340950,39300,39300,39350,39300,1484
20230906,123000,71601002950,39350,39350,39350,39300,524
20230906,122900,71580394900,39350,39300,39350,39250,1118
20230906,122800,71536437700,39300,39250,39300,39200,930
20230906,122700,71499913800,39250,39150,39250,39150,982
20230906,122600,71461441800,39150,39150,39150,39100,614
20230906,122500,71437425150,39150,39150,39150,39150,173
20230906,122400,71430652200,39100,39150,39150,39100,937
20230906,122300,71394013200,39100,39150,39200,39100,435
20230906,122200,71376985900,39100,39050,39100,39050,402
20230906,122100,71361271450,39050,39050,39100,39050,2688
20230906,122000,71256270600,39050,39100,39100,39050,463
20230906,121900,71238186750,39100,39050,39100,39000,473
20230906,121800,71219709000,39050,39050,39050,39000,400
20230906,121700,71204091550,39000,39000,39050,39000,1173
20230906,121600,71158330250,39050,39000,39100,39000,302
20230906,121500,71146539850,39050,39000,39100,38900,1859
20230906,121400,71073993950,39000,39000,39050,38950,1706
20230906,121300,71007495850,38950,39000,39050,38900,3781
20230906,121200,70860212150,39050,39050,39050,39000,2143
20230906,121100,70776625050,39050,39050,39100,39000,2499
20230906,121000,70679132150,39050,39100,39150,39050,2011
20230906,120900,70600548600,39100,39100,39150,39100,770
20230906,120800,70570435750,39100,39150,39200,39100,1153
20230906,120700,70525310300,39150,39250,39250,39150,2445
20230906,120600,70429548150,39250,39250,39250,39200,245
20230906,120500,70419935450,39200,39200,39250,39200,344
20230906,120400,70406445600,39200,39250,39250,39200,682
20230906,120300,70379708200,39250,39250,39300,39200,769
20230906,120200,70349529050,39250,39300,39300,39250,337
20230906,120100,70336300850,39300,39300,39300,39250,625
20230906,120000,70311749850,39350,39300,39350,39300,693
20230906,115900,70284510700,39300,39350,39350,39300,1460
20230906,115800,70227108550,39350,39400,39400,39350,843
20230906,115700,70193913300,39400,39400,39450,39350,678
20230906,115600,70167211200,39450,39350,39450,39350,405
20230906,115500,70151256000,39350,39350,39400,39350,233
20230906,115400,70142079550,39400,39450,39450,39250,714
20230906,115300,70114003600,39450,39450,39500,39450,435
20230906,115200,70096839850,39450,39500,39500,39450,871
20230906,115100,70062465600,39500,39350,39500,39350,1857
20230906,115000,69989204650,39350,39250,39350,39250,1493
20230906,114900,69930531450,39250,39200,39300,39150,355
20230906,114800,69916599850,39200,39300,39300,39200,694
20230906,114700,69889366500,39300,39350,39350,39250,1129
20230906,114600,69845005100,39300,39350,39400,39300,1073
20230906,114500,69802783750,39300,39350,39400,39300,281
20230906,114400,69791721150,39350,39450,39450,39350,372
20230906,114300,69777068300,39400,39450,39450,39400,450
20230906,114200,69759321650,39450,39450,39450,39300,833
20230906,114100,69726500300,39450,39450,39450,39400,680
20230906,114000,69699676550,39500,39450,39500,39400,2724
20230906,113900,69592204400,39450,39450,39450,39400,363
20230906,113800,69577887250,39450,39450,39500,39400,368
20230906,113700,69563369900,39450,39500,39500,39350,1173
20230906,113600,69517106900,39450,39400,39500,39250,1315
20230906,113500,69465297450,39450,39450,39450,39400,635
20230906,113400,69440267650,39450,39400,39500,39350,1121
20230906,113300,69396030200,39400,39350,39450,39300,1808
20230906,113200,69324815150,39350,39250,39350,39200,576
20230906,113100,69302194700,39250,39150,39350,39150,783
20230906,113000,69271502700,39150,39150,39200,39100,1589
20230906,112900,69209294650,39150,39200,39250,39050,6528
20230906,112800,68953958500,39200,39350,39350,39200,8823
20230906,112700,68607591850,39350,39450,39450,39300,2541
20230906,112600,68507535100,39400,39450,39500,39400,845
20230906,112500,68474200050,39500,39400,39500,39400,1148
20230906,112400,68428906100,39450,39450,39500,39400,1181
20230906,112300,68382308950,39450,39450,39500,39400,1215
20230906,112200,68334374700,39450,39400,39500,39400,2267
20230906,112100,68244942800,39400,39400,39450,39350,918
20230906,112000,68208760650,39400,39350,39400,39300,2571
20230906,111900,68107550600,39350,39350,39350,39300,1249
20230906,111800,68058443400,39300,39350,39350,39300,1541
20230906,111700,67997877900,39300,39400,39400,39250,4122
20230906,111600,67835854150,39400,39300,39400,39300,555
20230906,111500,67814007850,39350,39350,39400,39300,3739
20230906,111400,67666981450,39400,39450,39500,39400,1974
20230906,111300,67589175200,39450,39450,39500,39400,829
20230906,111200,67556481300,39450,39400,39550,39400,1304
20230906,111100,67504999750,39450,39400,39450,39350,1413
20230906,111000,67449344050,39350,39350,39400,39350,1545
20230906,110900,67388535900,39350,39400,39500,39300,6296
20230906,110800,67140590850,39400,39550,39550,39300,5105
20230906,110700,66939274850,39550,39500,39600,39450,1929
20230906,110600,66863040450,39550,39500,39550,39400,2262
20230906,110500,66773771300,39500,39500,39550,39500,2663
20230906,110400,66668567800,39550,39550,39600,39500,1546
20230906,110300,66607444150,39550,39750,39850,39550,3908
20230906,110200,66452499000,39750,39650,39800,39650,564
20230906,110100,66430086500,39650,39850,39900,39600,2692
20230906,110000,66322994950,39900,39900,39950,39800,932
20230906,105900,66285842200,39900,39900,39950,39850,1794
20230906,105800,66214225050,39900,39800,39950,39800,1778
20230906,105700,66143329650,39850,39750,39900,39700,1642
20230906,105600,66077992850,39700,39600,39750,39550,1728
20230906,105500,66009454200,39550,39650,39650,39500,5101
20230906,105400,65807717200,39650,39600,39700,39600,1253
20230906,105300,65758057550,39600,39700,39700,39600,1444
20230906,105200,65700793600,39750,39600,39750,39600,2166
20230906,105100,65614874700,39600,39750,39750,39600,3987
20230906,105000,65456738350,39750,39850,39900,39750,2042
20230906,104900,65375476550,39850,39950,39950,39850,1411
20230906,104800,65319136300,40000,39900,40000,39850,1389
20230906,104700,65263682600,39950,39850,39950,39750,2692
20230906,104600,65156505150,39850,39900,40000,39800,3439
20230906,104500,65019379700,40050,40050,40050,39900,3381
20230906,104400,64884054050,40050,40000,40100,40000,1850
20230906,104300,64809993700,40050,40100,40100,39950,2998
20230906,104200,64690038750,40050,39950,40050,39950,3969
20230906,104100,64531286750,39950,39950,40000,39900,856
20230906,104000,64497075750,39950,39750,40100,39700,9387
20230906,103900,64122417650,39750,39800,39800,39700,3535
20230906,103800,63981875450,39800,39800,39950,39750,4424
20230906,103700,63805834900,39800,39900,40000,39800,3411
20230906,103600,63669739200,39900,40100,40150,39800,7659
20230906,103500,63363787150,40150,40050,40200,40000,5565
20230906,103400,63140472300,40050,40200,40200,40050,5016
20230906,103300,62939217900,40200,40300,40350,40050,8616
20230906,103200,62592885250,40300,40150,40350,40050,17969
20230906,103100,61869572750,40050,39750,40150,39700,18854
20230906,103000,61116655250,39750,39650,39900,39650,12110
20230906,102900,60634721100,39650,39650,39700,39350,4996
20230906,102800,60436728350,39600,39400,39650,39300,10480
20230906,102700,60023095650,39400,39400,39450,39300,3250
20230906,102600,59895241000,39350,39500,39550,39350,5425
20230906,102500,59681200550,39500,39500,39550,39400,2081
20230906,102400,59599035000,39450,39550,39600,39450,3291
20230906,102300,59468952850,39550,39400,39600,39350,6325
20230906,102200,59219131400,39400,39300,39400,39250,3496
20230906,102100,59081648650,39300,39200,39400,39150,5159
20230906,102000,58879010800,39200,39050,39250,39000,4086
20230906,101900,58719006250,39050,38750,39100,38700,6340
20230906,101800,58472298500,38700,38850,38900,38650,4238
20230906,101700,58308193300,38800,38800,38800,38600,7652
20230906,101600,58012103200,38750,38900,38900,38700,9215
20230906,101500,57654606350,38900,38900,38900,38850,1190
20230906,101400,57608352550,38900,38850,38900,38800,2344
20230906,101300,57517291300,38850,38850,38900,38800,3542
20230906,101200,57379731550,38900,39050,39050,38800,11655
20230906,101100,56926551850,39050,39250,39300,39000,3194
20230906,101000,56801703550,39250,39150,39350,39050,9470
20230906,100900,56430520000,39150,38950,39150,38900,6378
20230906,100800,56181889250,38900,38950,38950,38900,2405
20230906,100700,56088301150,38900,38950,38950,38850,4122
20230906,100600,55927942750,38900,38900,38950,38850,2179
20230906,100500,55843189450,38850,38900,38950,38850,5133
20230906,100400,55643546800,38850,39000,39000,38850,4701
20230906,100300,55460727600,39000,39000,39000,38900,5667
20230906,100200,55240074400,39000,39050,39150,38950,6754
20230906,100100,54976327350,39050,38900,39250,38900,16607
20230906,100000,54328578350,38900,39100,39150,38850,18102
20230906,095900,53622396000,39100,39250,39250,39100,6619
20230906,095800,53363157100,39200,39200,39250,39150,5593
20230906,095700,53143919200,39200,39400,39450,39200,4845
20230906,095600,52953474300,39450,39350,39450,39350,2307
20230906,095500,52862573550,39400,39500,39600,39400,6108
20230906,095400,52621246850,39550,39750,39750,39500,4393
20230906,095300,52447055950,39750,39650,39750,39600,3894
20230906,095200,52292529650,39650,39650,39850,39500,7047
20230906,095100,52012486700,39700,39250,39750,39250,7317
20230906,095000,51723377800,39300,39300,39350,39250,4147
20230906,094900,51560393700,39300,39300,39350,39250,2928
20230906,094800,51445335500,39300,39450,39450,39300,2759
20230906,094700,51336877850,39450,39400,39450,39250,7029
20230906,094600,51060373150,39400,39500,39550,39350,5768
20230906,094500,50832859800,39550,39300,39550,39250,9608
20230906,094400,50454725050,39250,39200,39300,39200,4370
20230906,094300,50283255550,39250,39150,39300,39100,9231
20230906,094200,49921556850,39200,39350,39400,39150,23738
20230906,094100,48989341050,39400,39550,39600,39350,12859
20230906,094000,48481752900,39600,39500,39700,39450,9330
20230906,093900,48112899100,39450,39600,39650,39450,17536
20230906,093800,47419817950,39650,40100,40100,39600,11522
20230906,093700,46961730200,40100,39600,40150,39550,17738
20230906,093600,46254339700,39600,39800,39900,39550,14081
20230906,093500,45694818700,39900,39850,40000,39750,16693
20230906,093400,45030140300,39850,40000,40300,39850,14777
20230906,093300,44439421250,40000,40000,40300,40000,19308
20230906,093200,43664326250,40000,40300,40500,40000,20648
20230906,093100,42834027400,40200,40350,40400,40050,19112
20230906,093000,42065759050,40400,40750,40950,40350,27493
20230906,092900,40949364000,40800,40650,41100,40650,31923
20230906,092800,39642650250,40700,40850,40850,40600,21148
20230906,092700,38782057800,40750,41200,41300,40750,44733
20230906,092600,36944087200,41200,40500,41200,40400,72515
20230906,092500,33987028650,40450,39700,40450,39550,56252
20230906,092400,31729837550,39750,39800,39850,39550,19298
20230906,092300,30964671650,39650,39800,39900,39300,26093
20230906,092200,29931249400,39800,40000,40050,39600,26031
20230906,092100,28895504450,40000,39800,40250,39700,42111
20230906,092000,27210634600,39750,40550,40550,39750,64836
20230906,091900,24611662350,40450,40650,40700,40350,47693
20230906,091800,22675474800,40650,40650,40650,40650,0
20230906,091700,22675474800,40650,40300,40650,40250,58538
20230906,091600,20303401550,40300,39950,40300,39800,52501
20230906,091500,18200869250,39950,39700,40000,39450,44374
20230906,091400,16437656950,39600,39800,40000,39600,67033
20230906,091300,13766983150,39800,39300,39850,39150,54799
20230906,091200,11605471900,39300,39150,39300,38650,36556
20230906,091100,10178965400,39200,39200,39350,38700,66756
20230906,091000,7568908800,39150,38500,39250,38400,55136
20230906,090900,5424720600,38500,38250,38500,38000,30149
20230906,090800,4272747800,38200,37600,38250,37450,38506
20230906,090700,2807724950,37700,37100,37700,37100,12149
20230906,090600,2352484300,37100,37100,37300,36700,5320
20230906,090500,2155368250,37100,37150,37150,36750,6750
20230906,090400,1905971500,37150,37600,37600,37150,7111
20230906,090300,1640057000,37600,37600,37700,37450,16116
20230906,090200,1034446750,37600,37450,37700,37300,7467
20230906,090100,754045450,37400,36550,37700,36550,11488
20230906,090000,325844500,36600,37000,37000,36550,8365