KissMeData/087010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194300,30449137450,37200,37200,37200,37200,8459
20230907,194200,30449137450,37200,37200,37200,37200,0
20230907,194100,30449137450,37200,37200,37200,37200,0
20230907,194000,30449137450,37200,37200,37200,37200,0
20230907,193900,30449137450,37200,37200,37200,37200,0
20230907,193800,30449137450,37200,37200,37200,37200,0
20230907,193700,30449137450,37200,37200,37200,37200,0
20230907,193600,30449137450,37200,37200,37200,37200,0
20230907,193500,30449137450,37200,37200,37200,37200,0
20230907,193400,30449137450,37200,37200,37200,37200,0
20230907,193300,30449137450,37200,37200,37200,37200,0
20230907,193200,30449137450,37200,37200,37200,37200,0
20230907,193100,30449137450,37200,37200,37200,37200,0
20230907,193000,30449137450,37200,37200,37200,37200,0
20230907,192900,30449137450,37200,37200,37200,37200,0
20230907,192800,30449137450,37200,37200,37200,37200,0
20230907,192700,30449137450,37200,37200,37200,37200,0
20230907,192600,30449137450,37200,37200,37200,37200,0
20230907,192500,30449137450,37200,37200,37200,37200,0
20230907,192400,30449137450,37200,37200,37200,37200,0
20230907,192300,30449137450,37200,37200,37200,37200,0
20230907,192200,30449137450,37200,37200,37200,37200,0
20230907,192100,30449137450,37200,37200,37200,37200,0
20230907,192000,30449137450,37200,37200,37200,37200,0
20230907,191900,30449137450,37200,37200,37200,37200,0
20230907,191800,30449137450,37200,37200,37200,37200,0
20230907,191700,30449137450,37200,37200,37200,37200,0
20230907,191600,30449137450,37200,37200,37200,37200,0
20230907,191500,30449137450,37200,37200,37200,37200,0
20230907,191400,30449137450,37200,37200,37200,37200,0
20230907,191300,30449137450,37200,37200,37200,37200,8459
20230907,191200,30449137450,37200,37200,37200,37200,0
20230907,191100,30449137450,37200,37200,37200,37200,0
20230907,191000,30449137450,37200,37200,37200,37200,0
20230907,190900,30449137450,37200,37200,37200,37200,0
20230907,190800,30449137450,37200,37200,37200,37200,0
20230907,190700,30449137450,37200,37200,37200,37200,0
20230907,190600,30449137450,37200,37200,37200,37200,0
20230907,190500,30449137450,37200,37200,37200,37200,0
20230907,190400,30449137450,37200,37200,37200,37200,0
20230907,190300,30449137450,37200,37200,37200,37200,0
20230907,190200,30449137450,37200,37200,37200,37200,0
20230907,190100,30449137450,37200,37200,37200,37200,0
20230907,190000,30449137450,37200,37200,37200,37200,0
20230907,185900,30449137450,37200,37200,37200,37200,0
20230907,185800,30449137450,37200,37200,37200,37200,0
20230907,185700,30449137450,37200,37200,37200,37200,0
20230907,185600,30449137450,37200,37200,37200,37200,0
20230907,185500,30449137450,37200,37200,37200,37200,0
20230907,185400,30449137450,37200,37200,37200,37200,0
20230907,185300,30449137450,37200,37200,37200,37200,0
20230907,185200,30449137450,37200,37200,37200,37200,0
20230907,185100,30449137450,37200,37200,37200,37200,0
20230907,185000,30449137450,37200,37200,37200,37200,0
20230907,184900,30449137450,37200,37200,37200,37200,0
20230907,184800,30449137450,37200,37200,37200,37200,0
20230907,184700,30449137450,37200,37200,37200,37200,0
20230907,184600,30449137450,37200,37200,37200,37200,0
20230907,184500,30449137450,37200,37200,37200,37200,0
20230907,184400,30449137450,37200,37200,37200,37200,0
20230907,184300,30449137450,37200,37200,37200,37200,8459
20230907,184200,30449137450,37200,37200,37200,37200,0
20230907,184100,30449137450,37200,37200,37200,37200,0
20230907,184000,30449137450,37200,37200,37200,37200,0
20230907,183900,30449137450,37200,37200,37200,37200,0
20230907,183800,30449137450,37200,37200,37200,37200,0
20230907,183700,30449137450,37200,37200,37200,37200,0
20230907,183600,30449137450,37200,37200,37200,37200,0
20230907,183500,30449137450,37200,37200,37200,37200,0
20230907,183400,30449137450,37200,37200,37200,37200,0
20230907,183300,30449137450,37200,37200,37200,37200,0
20230907,183200,30449137450,37200,37200,37200,37200,0
20230907,183100,30449137450,37200,37200,37200,37200,0
20230907,183000,30449137450,37200,37200,37200,37200,0
20230907,182900,30449137450,37200,37200,37200,37200,0
20230907,182800,30449137450,37200,37200,37200,37200,0
20230907,182700,30449137450,37200,37200,37200,37200,0
20230907,182600,30449137450,37200,37200,37200,37200,0
20230907,182500,30449137450,37200,37200,37200,37200,0
20230907,182400,30449137450,37200,37200,37200,37200,0
20230907,182300,30449137450,37200,37200,37200,37200,0
20230907,182200,30449137450,37200,37200,37200,37200,0
20230907,182100,30449137450,37200,37200,37200,37200,0
20230907,182000,30449137450,37200,37200,37200,37200,0
20230907,181900,30449137450,37200,37200,37200,37200,0
20230907,181800,30449137450,37200,37200,37200,37200,0
20230907,181700,30449137450,37200,37200,37200,37200,0
20230907,181600,30449137450,37200,37200,37200,37200,0
20230907,181500,30449137450,37200,37200,37200,37200,0
20230907,181400,30449137450,37200,37200,37200,37200,0
20230907,181300,30449137450,37200,37200,37200,37200,8459
20230907,181200,30449137450,37200,37200,37200,37200,0
20230907,181100,30449137450,37200,37200,37200,37200,0
20230907,181000,30449137450,37200,37200,37200,37200,0
20230907,180900,30449137450,37200,37200,37200,37200,0
20230907,180800,30449137450,37200,37200,37200,37200,0
20230907,180700,30449137450,37200,37200,37200,37200,0
20230907,180600,30449137450,37200,37200,37200,37200,0
20230907,180500,30449137450,37200,37200,37200,37200,0
20230907,180400,30449137450,37200,37200,37200,37200,0
20230907,180300,30449137450,37200,37200,37200,37200,0
20230907,180200,30449137450,37200,37200,37200,37200,0
20230907,180100,30449137450,37200,37200,37200,37200,0
20230907,180000,30449137450,37200,37200,37200,37200,0
20230907,175900,30449137450,37200,37200,37200,37200,0
20230907,175800,30449137450,37200,37200,37200,37200,0
20230907,175700,30449137450,37200,37200,37200,37200,0
20230907,175600,30449137450,37200,37200,37200,37200,0
20230907,175500,30449137450,37200,37200,37200,37200,0
20230907,175400,30449137450,37200,37200,37200,37200,0
20230907,175300,30449137450,37200,37200,37200,37200,0
20230907,175200,30449137450,37200,37200,37200,37200,0
20230907,175100,30449137450,37200,37200,37200,37200,0
20230907,175000,30449137450,37200,37200,37200,37200,0
20230907,174900,30449137450,37200,37200,37200,37200,0
20230907,174800,30449137450,37200,37200,37200,37200,0
20230907,174700,30449137450,37200,37200,37200,37200,0
20230907,174600,30449137450,37200,37200,37200,37200,0
20230907,174500,30449137450,37200,37200,37200,37200,0
20230907,174400,30449137450,37200,37200,37200,37200,0
20230907,174300,30449137450,37200,37200,37200,37200,8459
20230907,174200,30449137450,37200,37200,37200,37200,0
20230907,174100,30449137450,37200,37200,37200,37200,0
20230907,174000,30449137450,37200,37200,37200,37200,0
20230907,173900,30449137450,37200,37200,37200,37200,0
20230907,173800,30449137450,37200,37200,37200,37200,0
20230907,173700,30449137450,37200,37200,37200,37200,0
20230907,173600,30449137450,37200,37200,37200,37200,0
20230907,173500,30449137450,37200,37200,37200,37200,0
20230907,173400,30449137450,37200,37200,37200,37200,0
20230907,173300,30449137450,37200,37200,37200,37200,0
20230907,173200,30449137450,37200,37200,37200,37200,0
20230907,173100,30449137450,37200,37200,37200,37200,0
20230907,173000,30449137450,37200,37200,37200,37200,0
20230907,172900,30449137450,37200,37200,37200,37200,0
20230907,172800,30449137450,37200,37200,37200,37200,0
20230907,172700,30449137450,37200,37200,37200,37200,0
20230907,172600,30449137450,37200,37200,37200,37200,0
20230907,172500,30449137450,37200,37200,37200,37200,0
20230907,172400,30449137450,37200,37200,37200,37200,0
20230907,172300,30449137450,37200,37200,37200,37200,0
20230907,172200,30449137450,37200,37200,37200,37200,0
20230907,172100,30449137450,37200,37200,37200,37200,0
20230907,172000,30449137450,37200,37200,37200,37200,0
20230907,171900,30449137450,37200,37200,37200,37200,0
20230907,171800,30449137450,37200,37200,37200,37200,0
20230907,171700,30449137450,37200,37200,37200,37200,0
20230907,171600,30449137450,37200,37200,37200,37200,0
20230907,171500,30449137450,37200,37200,37200,37200,0
20230907,171400,30449137450,37200,37200,37200,37200,0
20230907,171300,30449137450,37200,37200,37200,37200,8459
20230907,171200,30449137450,37200,37200,37200,37200,0
20230907,171100,30449137450,37200,37200,37200,37200,0
20230907,171000,30449137450,37200,37200,37200,37200,0
20230907,170900,30449137450,37200,37200,37200,37200,0
20230907,170800,30449137450,37200,37200,37200,37200,0
20230907,170700,30449137450,37200,37200,37200,37200,0
20230907,170600,30449137450,37200,37200,37200,37200,0
20230907,170500,30449137450,37200,37200,37200,37200,0
20230907,170400,30449137450,37200,37200,37200,37200,0
20230907,170300,30449137450,37200,37200,37200,37200,0
20230907,170200,30449137450,37200,37200,37200,37200,0
20230907,170100,30449137450,37200,37200,37200,37200,0
20230907,170000,30449137450,37200,37200,37200,37200,0
20230907,165900,30449137450,37200,37200,37200,37200,0
20230907,165800,30449137450,37200,37200,37200,37200,0
20230907,165700,30449137450,37200,37200,37200,37200,0
20230907,165600,30449137450,37200,37200,37200,37200,0
20230907,165500,30449137450,37200,37200,37200,37200,0
20230907,165400,30449137450,37200,37200,37200,37200,0
20230907,165300,30449137450,37200,37200,37200,37200,0
20230907,165200,30449137450,37200,37200,37200,37200,0
20230907,165100,30449137450,37200,37200,37200,37200,0
20230907,165000,30449137450,37200,37200,37200,37200,0
20230907,164900,30449137450,37200,37200,37200,37200,0
20230907,164800,30449137450,37200,37200,37200,37200,0
20230907,164700,30449137450,37200,37200,37200,37200,0
20230907,164600,30449137450,37200,37200,37200,37200,0
20230907,164500,30449137450,37200,37200,37200,37200,0
20230907,164400,30449137450,37200,37200,37200,37200,0
20230907,164300,30449137450,37200,37200,37200,37200,8459
20230907,164200,30449137450,37200,37200,37200,37200,0
20230907,164100,30449137450,37200,37200,37200,37200,0
20230907,164000,30449137450,37200,37200,37200,37200,0
20230907,163900,30449137450,37200,37200,37200,37200,0
20230907,163800,30449137450,37200,37200,37200,37200,0
20230907,163700,30449137450,37200,37200,37200,37200,0
20230907,163600,30449137450,37200,37200,37200,37200,0
20230907,163500,30449137450,37200,37200,37200,37200,0
20230907,163400,30449137450,37200,37200,37200,37200,0
20230907,163300,30449137450,37200,37200,37200,37200,0
20230907,163200,30449137450,37200,37200,37200,37200,0
20230907,163100,30449137450,37200,37200,37200,37200,0
20230907,163000,30449137450,37200,37200,37200,37200,0
20230907,162900,30449137450,37200,37200,37200,37200,0
20230907,162800,30449137450,37200,37200,37200,37200,0
20230907,162700,30449137450,37200,37200,37200,37200,0
20230907,162600,30449137450,37200,37200,37200,37200,0
20230907,162500,30449137450,37200,37200,37200,37200,0
20230907,162400,30449137450,37200,37200,37200,37200,0
20230907,162300,30449137450,37200,37200,37200,37200,0
20230907,162200,30449137450,37200,37200,37200,37200,0
20230907,162100,30449137450,37200,37200,37200,37200,0
20230907,162000,30449137450,37200,37200,37200,37200,0
20230907,161900,30449137450,37200,37200,37200,37200,0
20230907,161800,30449137450,37200,37200,37200,37200,0
20230907,161700,30449137450,37200,37200,37200,37200,0
20230907,161600,30449137450,37200,37200,37200,37200,0
20230907,161500,30449137450,37200,37200,37200,37200,0
20230907,161400,30449137450,37200,37200,37200,37200,0
20230907,161300,30449137450,37200,37200,37200,37200,8459
20230907,161200,30449137450,37200,37200,37200,37200,0
20230907,161100,30449137450,37200,37200,37200,37200,0
20230907,161000,30449137450,37200,37200,37200,37200,0
20230907,160900,30449137450,37200,37200,37200,37200,0
20230907,160800,30449137450,37200,37200,37200,37200,0
20230907,160700,30449137450,37200,37200,37200,37200,0
20230907,160600,30449137450,37200,37200,37200,37200,0
20230907,160500,30449137450,37200,37200,37200,37200,0
20230907,160400,30449137450,37200,37200,37200,37200,0
20230907,160300,30449137450,37200,37200,37200,37200,0
20230907,160200,30449137450,37200,37200,37200,37200,0
20230907,160100,30449137450,37200,37200,37200,37200,0
20230907,160000,30449137450,37200,37200,37200,37200,0
20230907,155900,30449137450,37200,37200,37200,37200,0
20230907,155800,30449137450,37200,37200,37200,37200,0
20230907,155700,30449137450,37200,37200,37200,37200,0
20230907,155600,30449137450,37200,37200,37200,37200,0
20230907,155500,30449137450,37200,37200,37200,37200,0
20230907,155400,30449137450,37200,37200,37200,37200,0
20230907,155300,30449137450,37200,37200,37200,37200,0
20230907,155200,30449137450,37200,37200,37200,37200,0
20230907,155100,30449137450,37200,37200,37200,37200,0
20230907,155000,30449137450,37200,37200,37200,37200,0
20230907,154900,30449137450,37200,37200,37200,37200,0
20230907,154800,30449137450,37200,37200,37200,37200,0
20230907,154700,30449137450,37200,37200,37200,37200,0
20230907,154600,30449137450,37200,37200,37200,37200,0
20230907,154500,30449137450,37200,37200,37200,37200,0
20230907,154400,30449137450,37200,37200,37200,37200,0
20230907,154300,30449137450,37200,37200,37200,37200,8459
20230907,154200,30449137450,37200,37200,37200,37200,0
20230907,154100,30449137450,37200,37200,37200,37200,0
20230907,154000,30449137450,37200,37200,37200,37200,0
20230907,153900,30449137450,37200,37200,37200,37200,0
20230907,153800,30449137450,37200,37200,37200,37200,0
20230907,153700,30449137450,37200,37200,37200,37200,0
20230907,153600,30449137450,37200,37200,37200,37200,0
20230907,153500,30449137450,37200,37200,37200,37200,0
20230907,153400,30449137450,37200,37200,37200,37200,0
20230907,153300,30449137450,37200,37200,37200,37200,0
20230907,153200,30449137450,37200,37200,37200,37200,0
20230907,153100,30449137450,37200,37200,37200,37200,0
20230907,153000,30449137450,37200,37200,37200,37200,8459
20230907,152900,30134462650,37150,37150,37150,37150,0
20230907,152800,30134462650,37150,37150,37150,37150,0
20230907,152700,30134462650,37150,37150,37150,37150,0
20230907,152600,30134462650,37150,37150,37150,37150,0
20230907,152500,30134462650,37150,37150,37150,37150,0
20230907,152400,30134462650,37150,37150,37150,37150,0
20230907,152300,30134462650,37150,37150,37150,37150,0
20230907,152200,30134462650,37150,37150,37150,37150,0
20230907,152100,30134462650,37150,37150,37150,37150,0
20230907,152000,30134462650,37150,37150,37150,37150,0
20230907,151900,30134462650,37150,37100,37150,37050,2104
20230907,151800,30056414450,37100,37050,37150,37000,1342
20230907,151700,30006668200,37050,37100,37200,37050,1675
20230907,151600,29944495300,37100,37150,37300,37100,4598
20230907,151500,29773416750,37150,37050,37150,37050,2022
20230907,151400,29698347450,37050,37050,37150,37050,1955
20230907,151300,29625807900,37100,36900,37100,36850,4647
20230907,151200,29454006500,36900,37000,37050,36900,1745
20230907,151100,29389479650,37000,36850,37150,36850,2810
20230907,151000,29285493000,36900,36750,36900,36700,1679
20230907,150900,29223663750,36750,36700,36950,36700,3537
20230907,150800,29093373350,36700,36500,36750,36500,2355
20230907,150700,29007138800,36500,36450,36550,36450,1678
20230907,150600,28945898500,36450,36400,36550,36350,1680
20230907,150500,28884673550,36450,36350,36550,36250,3080
20230907,150400,28772755750,36350,36250,36350,36250,1333
20230907,150300,28724340350,36250,36300,36350,36200,6147
20230907,150200,28501445000,36300,36250,36350,36250,2440
20230907,150100,28412914800,36250,36300,36350,36250,1019
20230907,150000,28375931400,36300,36300,36350,36250,1804
20230907,145900,28310473800,36350,36400,36450,36250,5008
20230907,145800,28128508500,36450,36400,36450,36400,646
20230907,145700,28104990700,36400,36350,36500,36350,1118
20230907,145600,28064331450,36400,36350,36450,36350,1400
20230907,145500,28013403450,36350,36400,36450,36350,1959
20230907,145400,27942111100,36400,36450,36500,36400,985
20230907,145300,27906213700,36450,36450,36500,36450,1163
20230907,145200,27863819100,36450,36450,36500,36450,1126
20230907,145100,27822771750,36450,36450,36500,36450,1026
20230907,145000,27785370100,36450,36450,36550,36450,704
20230907,144900,27759696350,36450,36450,36700,36450,1775
20230907,144800,27694937150,36500,36400,36500,36400,1043
20230907,144700,27656954900,36400,36450,36550,36400,2522
20230907,144600,27565060300,36500,36700,36750,36450,1310
20230907,144500,27517088800,36650,36500,36700,36500,1175
20230907,144400,27474061900,36500,36450,36550,36400,724
20230907,144300,27447665750,36450,36400,36450,36400,1157
20230907,144200,27405548150,36400,36400,36450,36350,870
20230907,144100,27373878800,36400,36400,36450,36350,1323
20230907,144000,27325727900,36400,36350,36450,36350,676
20230907,143900,27301131200,36400,36350,36450,36350,2102
20230907,143800,27224705100,36350,36350,36450,36350,1194
20230907,143700,27181261600,36350,36350,36650,36350,1462
20230907,143600,27128073350,36350,36350,36400,36300,986
20230907,143500,27092227150,36350,36300,36400,36300,2588
20230907,143400,26998224550,36300,36450,36500,36300,4475
20230907,143300,26835285850,36500,36450,36600,36450,1595
20230907,143200,26777109300,36450,36550,36700,36450,3540
20230907,143100,26647785900,36600,36550,36600,36500,531
20230907,143000,26628381300,36500,36500,36550,36500,1541
20230907,142900,26572097550,36550,36550,36600,36500,1348
20230907,142800,26522828050,36550,36700,36700,36500,4969
20230907,142700,26340909300,36650,36650,36700,36650,1229
20230907,142600,26295855500,36650,36700,36700,36600,2301
20230907,142500,26211535000,36650,36700,36800,36650,1056
20230907,142400,26172781300,36700,36700,36800,36650,688
20230907,142300,26147529300,36700,36700,36750,36650,368
20230907,142200,26134034650,36700,36750,36750,36650,2045
20230907,142100,26058948850,36750,36750,36800,36700,609
20230907,142000,26036578950,36750,36800,36850,36700,587
20230907,141900,26015016300,36850,36850,36900,36800,389
20230907,141800,26000695000,36850,37000,37000,36850,1647
20230907,141700,25939968800,37000,37000,37100,36950,1629
20230907,141600,25879705000,37000,37000,37100,36950,922
20230907,141500,25845561100,37000,36900,37000,36900,536
20230907,141400,25825773200,36900,36850,36900,36850,180
20230907,141300,25819133050,36850,36850,36950,36850,344
20230907,141200,25806445200,36950,36900,36950,36850,121
20230907,141100,25801978800,36900,36800,36900,36800,529
20230907,141000,25782483700,36800,36750,36850,36750,248
20230907,140900,25773355800,36750,36750,36750,36700,602
20230907,140800,25751237450,36750,36750,36800,36750,626
20230907,140700,25728231500,36750,36800,36800,36750,298
20230907,140600,25717273100,36800,36750,36800,36750,482
20230907,140500,25699548750,36750,36800,36800,36700,1212
20230907,140400,25655031450,36750,36800,36800,36750,181
20230907,140300,25648377950,36800,36800,36800,36750,575
20230907,140200,25627222950,36750,36750,36800,36700,820
20230907,140100,25597088200,36700,36700,36700,36650,568
20230907,140000,25576243650,36650,36700,36700,36650,448
20230907,135900,25559816350,36750,36800,36800,36700,501
20230907,135800,25541419050,36750,36750,36800,36700,417
20230907,135700,25526098550,36750,36650,36750,36650,340
20230907,135600,25513618900,36650,36600,36700,36600,937
20230907,135500,25479301550,36650,36700,36700,36600,394
20230907,135400,25464867950,36600,36650,36750,36550,3020
20230907,135300,25354313000,36600,36700,36700,36600,684
20230907,135200,25329261150,36750,36800,36800,36700,515
20230907,135100,25310339700,36800,36800,36800,36750,386
20230907,135000,25296140200,36750,36650,36800,36650,1113
20230907,134900,25255256150,36700,36550,36700,36550,959
20230907,134800,25220147950,36550,36550,36600,36500,2457
20230907,134700,25130448200,36550,36550,36650,36500,5948
20230907,134600,24913178200,36550,36650,36700,36550,1392
20230907,134500,24862191400,36650,36700,36800,36650,1042
20230907,134400,24823921800,36650,36700,36750,36650,1720
20230907,134300,24760810600,36700,36750,36800,36700,1357
20230907,134200,24710996600,36750,36800,36800,36750,1339
20230907,134100,24661783050,36750,36850,36850,36750,597
20230907,134000,24639791350,36900,36800,36900,36750,5215
20230907,133900,24447939200,36800,36850,36850,36800,477
20230907,133800,24430370700,36800,36850,36900,36800,851
20230907,133700,24399009700,36850,36850,36950,36850,295
20230907,133600,24388129050,36850,36850,36900,36850,241
20230907,133500,24379244650,36850,36850,36900,36800,1350
20230907,133400,24329497550,36850,36850,36900,36800,826
20230907,133300,24299058650,36850,36850,36900,36850,327
20230907,133200,24287005900,36800,36900,36900,36800,1543
20230907,133100,24230143800,36900,36900,36950,36850,1882
20230907,133000,24160718400,36950,36950,36950,36900,1114
20230907,132900,24119606900,36950,37000,37000,36900,5390
20230907,132800,23920538750,36950,36950,37000,36950,300
20230907,132700,23909449750,36950,37000,37000,36950,319
20230907,132600,23897656650,37000,36950,37000,36950,535
20230907,132500,23877883000,36950,36950,37000,36950,371
20230907,132400,23864172250,36950,36950,37000,36900,165
20230907,132300,23858078150,36900,37000,37050,36900,1991
20230907,132200,23784489450,37000,37050,37050,37000,520
20230907,132100,23765234850,37050,37100,37100,37000,536
20230907,132000,23745382350,37050,37000,37100,37000,410
20230907,131900,23730196900,37000,37100,37100,37000,1863
20230907,131800,23661243200,37000,37050,37100,37000,1003
20230907,131700,23624102550,37050,37050,37150,37050,607
20230907,131600,23601587250,37050,37050,37150,37050,706
20230907,131500,23575418300,37100,37200,37200,37050,1032
20230907,131400,23537129500,37200,37300,37300,37100,773
20230907,131300,23508376000,37300,37250,37350,37200,543
20230907,131200,23488131150,37250,37250,37250,37200,482
20230907,131100,23470191250,37250,37250,37250,37200,375
20230907,131000,23456232500,37250,37250,37300,37200,245
20230907,130900,23447103600,37250,37050,37500,37050,1912
20230907,130800,23375762050,37150,37150,37250,37050,2726
20230907,130700,23274622050,37100,37100,37400,37050,3511
20230907,130600,23143793550,37100,37150,37150,37100,1799
20230907,130500,23077044250,37100,37150,37250,37100,738
20230907,130400,23049633300,37150,37250,37250,37150,729
20230907,130300,23022538100,37250,37250,37300,37200,927
20230907,130200,22988039600,37300,37250,37300,37200,787
20230907,130100,22958723750,37250,37400,37400,37250,1074
20230907,130000,22918657900,37350,37450,37500,37350,814
20230907,125900,22888202800,37450,37400,37450,37350,458
20230907,125800,22871061700,37400,37450,37500,37400,1061
20230907,125700,22831353850,37450,37400,37450,37350,1277
20230907,125600,22783591300,37400,37450,37450,37300,580
20230907,125500,22761911300,37450,37350,37450,37300,1625
20230907,125400,22701160050,37350,37200,37400,37200,2255
20230907,125300,22617162800,37200,37250,37250,37150,418
20230907,125200,22601603150,37200,37150,37250,37150,2027
20230907,125100,22526280100,37150,37100,37200,37100,711
20230907,125000,22499869550,37100,37000,37150,37000,732
20230907,124900,22472731450,37050,37100,37100,37000,68
20230907,124800,22470211000,37050,37100,37100,37050,271
20230907,124700,22460159800,37100,37150,37150,37000,1871
20230907,124600,22390849400,37150,37150,37200,37100,421
20230907,124500,22375212300,37150,37150,37200,37050,563
20230907,124400,22354311900,37200,37250,37250,37200,50
20230907,124300,22352451150,37300,37050,37300,37050,177
20230907,124200,22345885450,37050,37000,37050,36900,2643
20230907,124100,22248274450,37000,37000,37050,37000,839
20230907,124000,22217226500,37000,37100,37150,37000,1833
20230907,123900,22149301750,37100,37300,37300,37100,1431
20230907,123800,22096111200,37250,37300,37300,37250,366
20230907,123700,22082475400,37300,37300,37300,37200,2375
20230907,123600,21994006400,37250,37250,37300,37250,253
20230907,123500,21984577600,37250,37200,37250,37200,374
20230907,123400,21970654100,37200,37300,37300,37200,141
20230907,123300,21965399300,37250,37250,37250,37200,326
20230907,123200,21953258400,37200,37250,37300,37200,266
20230907,123100,21943361450,37200,37350,37350,37200,1174
20230907,123000,21899634650,37350,37400,37400,37300,1773
20230907,122900,21833407600,37400,37450,37450,37400,254
20230907,122800,21823907600,37450,37400,37450,37400,431
20230907,122700,21807787700,37400,37400,37450,37400,140
20230907,122600,21802548800,37400,37400,37400,37400,471
20230907,122500,21784933400,37400,37400,37400,37350,459
20230907,122400,21767770450,37350,37300,37400,37300,1208
20230907,122300,21722658350,37350,37400,37400,37300,404
20230907,122200,21707564750,37400,37250,37400,37200,1564
20230907,122100,21649226250,37250,37200,37250,37150,305
20230907,122000,21637880150,37200,37150,37200,37150,325
20230907,121900,21625799050,37150,37150,37200,37100,114
20230907,121800,21621567600,37100,37150,37150,37050,276
20230907,121700,21611318550,37150,37100,37150,37100,119
20230907,121600,21606903100,37100,37100,37150,37000,278
20230907,121500,21596595650,36900,37150,37150,36900,2288
20230907,121400,21511991550,37100,37000,37100,36950,1409
20230907,121300,21459795300,37000,37000,37000,36950,289
20230907,121200,21449108200,36950,37000,37000,36950,99
20230907,121100,21445447200,37000,37000,37000,36900,261
20230907,121000,21435803050,37000,37000,37000,36950,576
20230907,120900,21414518200,36950,37050,37050,36950,950
20230907,120800,21379381150,37000,37050,37050,37000,491
20230907,120700,21361211200,37050,37050,37050,37000,288
20230907,120600,21350544950,37050,37050,37050,37000,222
20230907,120500,21342326850,37050,37050,37050,37000,150
20230907,120400,21336774900,37050,37000,37050,37000,241
20230907,120300,21327854850,37000,37050,37050,37000,124
20230907,120200,21323265100,37050,37050,37100,37000,530
20230907,120100,21303628550,37000,36950,37000,36900,199
20230907,120000,21296273250,36900,36950,36950,36900,141
20230907,115900,21291066850,36900,36950,37000,36900,833
20230907,115800,21260269950,36950,36900,37000,36850,950
20230907,115700,21225146950,36900,36950,37000,36900,2001
20230907,115600,21151291500,36950,36950,37000,36950,217
20230907,115500,21143268750,36950,36900,36950,36900,136
20230907,115400,21138248950,36900,37000,37000,36900,585
20230907,115300,21116636250,36950,36950,37000,36950,343
20230907,115200,21103956250,36950,36950,37000,36950,851
20230907,115100,21072508350,36950,37000,37000,36950,407
20230907,115000,21057465400,37000,37100,37100,36950,768
20230907,114900,21029035200,37050,37100,37150,37050,499
20230907,114800,21010519600,37100,37150,37250,37100,530
20230907,114700,20990825950,37050,37200,37600,37050,3076
20230907,114600,20875895200,37200,37150,37200,37100,1108
20230907,114500,20834732350,37150,37200,37200,37150,418
20230907,114400,20819197550,37250,37200,37250,37200,261
20230907,114300,20809486250,37200,37300,37300,37200,745
20230907,114200,20781737250,37300,37250,37350,37250,494
20230907,114100,20763302900,37250,37200,37300,37200,394
20230907,114000,20748627500,37250,37250,37300,37200,797
20230907,113900,20718961250,37300,37300,37300,37200,851
20230907,113800,20687274450,37250,37250,37300,37200,897
20230907,113700,20653862950,37200,37100,37250,37000,1351
20230907,113600,20603708600,37150,37100,37150,37050,240
20230907,113500,20594803400,37100,37100,37150,37050,414
20230907,113400,20579439750,37100,37150,37200,37100,1519
20230907,113300,20523051750,37150,37200,37200,37150,108
20230907,113200,20519038200,37200,37150,37200,37150,272
20230907,113100,20508924200,37200,37150,37200,37150,135
20230907,113000,20503906200,37200,37200,37200,37150,376
20230907,112900,20489919800,37200,37250,37300,37200,496
20230907,112800,20471445800,37250,37200,37300,37200,331
20230907,112700,20459107950,37250,37200,37300,37200,504
20230907,112600,20440352950,37200,37200,37250,37200,279
20230907,112500,20429971050,37200,37250,37250,37200,934
20230907,112400,20395211750,37250,37300,37300,37200,823
20230907,112300,20364540650,37250,37200,37300,37150,968
20230907,112200,20328478600,37150,36950,37200,36950,858
20230907,112100,20296630900,37000,36850,37000,36850,626
20230907,112000,20273509250,36850,36900,36900,36850,409
20230907,111900,20258429850,36900,36900,36900,36850,329
20230907,111800,20246301100,36900,36900,36900,36850,162
20230907,111700,20240329000,36850,36900,36900,36850,861
20230907,111600,20208588050,36900,36900,36900,36850,247
20230907,111500,20199483250,36850,36850,36900,36800,880
20230907,111400,20167057000,36800,36850,36900,36800,1560
20230907,111300,20109620850,36850,36900,36900,36800,1244
20230907,111200,20063780100,36850,36900,36950,36850,695
20230907,111100,20038145050,36900,36850,36900,36850,547
20230907,111000,20017985100,36850,36900,36900,36800,1682
20230907,110900,19955999200,36900,36950,37000,36900,772
20230907,110800,19927497200,36900,36950,36950,36900,900
20230907,110700,19894278500,36950,37050,37100,36900,1855
20230907,110600,19825632450,37050,37150,37150,37050,1089
20230907,110500,19785272850,37100,37100,37150,37050,576
20230907,110400,19763906350,37050,37150,37150,37050,1191
20230907,110300,19719723600,37150,37200,37200,37100,1145
20230907,110200,19677207000,37150,37250,37250,37150,801
20230907,110100,19647425600,37200,37300,37300,37200,1421
20230907,110000,19594494600,37300,37250,37300,37200,614
20230907,105900,19571615400,37250,37350,37350,37250,423
20230907,105800,19555856950,37300,37350,37500,37250,1876
20230907,105700,19485642400,37300,37400,37450,37250,1116
20230907,105600,19443941350,37300,37150,37450,37100,1169
20230907,105500,19400414750,37150,37100,37150,37050,1355
20230907,105400,19350149500,37050,37050,37100,37000,567
20230907,105300,19329135300,37000,36950,37100,36950,731
20230907,105200,19302082350,36900,36900,36900,36800,688
20230907,105100,19276731250,36800,36800,36900,36800,361
20230907,105000,19263437100,36750,36950,37000,36750,4406
20230907,104900,19101141900,36900,37150,37150,36900,2124
20230907,104800,19022555400,37100,37150,37150,37100,369
20230907,104700,19008860400,37100,37050,37150,37050,501
20230907,104600,18990269350,37000,37050,37100,37000,1924
20230907,104500,18918994600,37100,37150,37150,37000,1978
20230907,104400,18845667600,37100,37100,37100,37050,1118
20230907,104300,18804206350,37100,37150,37150,37050,535
20230907,104200,18784367950,37100,37150,37150,37050,1052
20230907,104100,18745346300,37150,37250,37250,37100,1217
20230907,104000,18700105950,37200,37300,37350,37200,858
20230907,103900,18668129800,37300,37250,37300,37250,328
20230907,103800,18655907000,37250,37450,37450,37200,5606
20230907,103700,18446339450,37450,37550,37650,37400,2494
20230907,103600,18352793900,37450,37400,37700,37400,5614
20230907,103500,18142031850,37350,37200,37350,37200,2251
20230907,103400,18058133450,37200,37050,37200,37050,2775
20230907,103300,17955097850,37050,37050,37100,36950,1359
20230907,103200,17904758200,37000,36900,37050,36900,841
20230907,103100,17873659900,36950,36950,37000,36800,2521
20230907,103000,17780473250,36900,36850,36950,36800,1852
20230907,102900,17712218650,36800,36850,36850,36800,903
20230907,102800,17678957350,36850,36900,36900,36800,976
20230907,102700,17643026800,36900,36800,36900,36800,2201
20230907,102600,17561951100,36850,36900,37000,36800,1095
20230907,102500,17521586750,36850,36950,37100,36850,3423
20230907,102400,17395143400,37000,36900,37000,36850,2815
20230907,102300,17291149050,36900,36800,36900,36750,3423
20230907,102200,17165152750,36750,36800,36800,36750,2822
20230907,102100,17061400050,36800,36800,36800,36700,3953
20230907,102000,16916057900,36750,36700,36800,36700,2516
20230907,101900,16823578300,36750,36750,36800,36650,1700
20230907,101800,16761170350,36700,36800,36900,36550,2087
20230907,101700,16684604350,36750,36150,36900,36100,4557
20230907,101600,16518716200,36150,36350,36350,36100,11885
20230907,101500,16088674950,36300,36500,36500,36250,11350
20230907,101400,15676078750,36500,36550,36550,36450,1380
20230907,101300,15625735300,36550,36350,36600,36300,3359
20230907,101200,15503240850,36300,36450,36450,36300,13564
20230907,101100,15010444950,36400,36400,36500,36400,4504
20230907,101000,14846401900,36400,36800,36800,36400,12573
20230907,100900,14386845150,36750,36650,36800,36550,2244
20230907,100800,14304530200,36550,36800,36800,36500,3696
20230907,100700,14169113000,36750,36650,36950,36500,3488
20230907,100600,14041261650,36550,36550,36700,36400,3767
20230907,100500,13903730450,36600,37000,37050,36350,11186
20230907,100400,13493147600,37000,36950,37100,36900,2841
20230907,100300,13388004500,36950,36850,37000,36750,2887
20230907,100200,13281504900,36800,36700,36800,36450,22510
20230907,100100,12457849350,36800,36850,36900,36700,5979
20230907,100000,12237744050,36800,36800,36950,36700,9942
20230907,095900,11871630400,36800,37300,37300,36700,19679
20230907,095800,11143964200,37250,37300,37350,37250,2088
20230907,095700,11066165900,37300,37350,37350,37200,2358
20230907,095600,10978337350,37350,37300,37450,37050,3805
20230907,095500,10836267800,37300,37200,37450,37000,11308
20230907,095400,10415455650,37100,37350,37350,37050,13118
20230907,095300,9928347750,37300,37550,37550,37300,10190
20230907,095200,9546710100,37550,37650,37650,37500,6962
20230907,095100,9285091700,37600,37700,37700,37600,4610
20230907,095000,9111604100,37650,37800,37800,37650,14152
20230907,094900,8577553600,37800,37850,37900,37800,3004
20230907,094800,8463915000,37900,37850,38000,37800,2660
20230907,094700,8363159350,37800,37800,37850,37800,2737
20230907,094600,8259699150,37850,37850,37850,37800,2304
20230907,094500,8172588450,37800,37900,37950,37800,2231
20230907,094400,8088175350,37950,38050,38100,37850,6550
20230907,094300,7839712800,38050,38050,38150,38000,1166
20230907,094200,7795366850,38050,38000,38050,38000,1559
20230907,094100,7736104550,38000,38000,38050,38000,1566
20230907,094000,7676565250,38050,37950,38050,37950,1081
20230907,093900,7635505200,37950,38300,38300,37900,3894
20230907,093800,7487202350,38300,37900,38300,37850,6753
20230907,093700,7230923900,37850,37850,37900,37800,2228
20230907,093600,7146608050,37850,37950,37950,37850,3485
20230907,093500,7014616400,37900,37900,37950,37850,2077
20230907,093400,6935869400,37950,37950,38000,37800,9701
20230907,093300,6568487000,37950,38050,38050,37900,7802
20230907,093200,6271997600,38050,38300,38300,38050,7636
20230907,093100,5980522650,38250,38600,38600,38250,7106
20230907,093000,5707602200,38650,38700,38700,38500,4254
20230907,092900,5543346900,38700,38550,38700,38500,4550
20230907,092800,5367709800,38600,38650,38700,38550,4093
20230907,092700,5209632450,38650,38750,38800,38550,4243
20230907,092600,5045673400,38800,38800,38850,38600,4330
20230907,092500,4877960050,38850,38800,38850,38700,3271
20230907,092400,4751110650,38750,38800,38800,38750,2191
20230907,092300,4666157850,38750,38700,38800,38650,2096
20230907,092200,4584928300,38700,38600,38750,38600,2726
20230907,092100,4479520000,38700,38800,38850,38500,3648
20230907,092000,4338311850,38800,38450,38850,38400,5477
20230907,091900,4126672950,38400,38500,38550,38250,3538
20230907,091800,3990941850,38550,38300,38600,38300,2624
20230907,091700,3889819400,38300,38700,38700,38250,3607
20230907,091600,3751284500,38650,38650,38850,38500,10287
20230907,091500,3353101500,38650,38000,38700,38000,4892
20230907,091400,3164971400,38000,37950,38150,37950,2924
20230907,091300,3053760800,37950,37850,38100,37850,3998
20230907,091200,2901994150,37850,37900,38000,37850,2281
20230907,091100,2815598250,37900,38150,38150,37850,2871
20230907,091000,2706674450,38150,38050,38150,37950,1947
20230907,090900,2632474900,37950,37850,38050,37700,3530
20230907,090800,2498846950,37700,37800,37900,37650,7628
20230907,090700,2211159050,37700,37900,38000,37700,5150
20230907,090600,2016393600,38000,38300,38300,37900,6336
20230907,090500,1775134400,38250,38450,38450,38250,4083
20230907,090400,1618659050,38400,38600,38650,38400,3422
20230907,090300,1486881150,38600,38500,38650,38300,9368
20230907,090200,1126364450,38450,38650,38650,38300,5464
20230907,090100,916471250,38350,37600,38650,37600,5793
20230907,090000,695115300,37600,37900,37950,37600,18094