KissMeData/087010/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194100,157256582350,39750,39750,39750,39750,16987
20230908,194000,157256582350,39750,39750,39750,39750,0
20230908,193900,157256582350,39750,39750,39750,39750,0
20230908,193800,157256582350,39750,39750,39750,39750,0
20230908,193700,157256582350,39750,39750,39750,39750,0
20230908,193600,157256582350,39750,39750,39750,39750,0
20230908,193500,157256582350,39750,39750,39750,39750,0
20230908,193400,157256582350,39750,39750,39750,39750,0
20230908,193300,157256582350,39750,39750,39750,39750,0
20230908,193200,157256582350,39750,39750,39750,39750,0
20230908,193100,157256582350,39750,39750,39750,39750,0
20230908,193000,157256582350,39750,39750,39750,39750,0
20230908,192900,157256582350,39750,39750,39750,39750,0
20230908,192800,157256582350,39750,39750,39750,39750,0
20230908,192700,157256582350,39750,39750,39750,39750,0
20230908,192600,157256582350,39750,39750,39750,39750,0
20230908,192500,157256582350,39750,39750,39750,39750,0
20230908,192400,157256582350,39750,39750,39750,39750,0
20230908,192300,157256582350,39750,39750,39750,39750,0
20230908,192200,157256582350,39750,39750,39750,39750,0
20230908,192100,157256582350,39750,39750,39750,39750,0
20230908,192000,157256582350,39750,39750,39750,39750,0
20230908,191900,157256582350,39750,39750,39750,39750,0
20230908,191800,157256582350,39750,39750,39750,39750,0
20230908,191700,157256582350,39750,39750,39750,39750,0
20230908,191600,157256582350,39750,39750,39750,39750,0
20230908,191500,157256582350,39750,39750,39750,39750,0
20230908,191400,157256582350,39750,39750,39750,39750,0
20230908,191300,157256582350,39750,39750,39750,39750,0
20230908,191200,157256582350,39750,39750,39750,39750,0
20230908,191100,157256582350,39750,39750,39750,39750,16987
20230908,191000,157256582350,39750,39750,39750,39750,0
20230908,190900,157256582350,39750,39750,39750,39750,0
20230908,190800,157256582350,39750,39750,39750,39750,0
20230908,190700,157256582350,39750,39750,39750,39750,0
20230908,190600,157256582350,39750,39750,39750,39750,0
20230908,190500,157256582350,39750,39750,39750,39750,0
20230908,190400,157256582350,39750,39750,39750,39750,0
20230908,190300,157256582350,39750,39750,39750,39750,0
20230908,190200,157256582350,39750,39750,39750,39750,0
20230908,190100,157256582350,39750,39750,39750,39750,0
20230908,190000,157256582350,39750,39750,39750,39750,0
20230908,185900,157256582350,39750,39750,39750,39750,0
20230908,185800,157256582350,39750,39750,39750,39750,0
20230908,185700,157256582350,39750,39750,39750,39750,0
20230908,185600,157256582350,39750,39750,39750,39750,0
20230908,185500,157256582350,39750,39750,39750,39750,0
20230908,185400,157256582350,39750,39750,39750,39750,0
20230908,185300,157256582350,39750,39750,39750,39750,0
20230908,185200,157256582350,39750,39750,39750,39750,0
20230908,185100,157256582350,39750,39750,39750,39750,0
20230908,185000,157256582350,39750,39750,39750,39750,0
20230908,184900,157256582350,39750,39750,39750,39750,0
20230908,184800,157256582350,39750,39750,39750,39750,0
20230908,184700,157256582350,39750,39750,39750,39750,0
20230908,184600,157256582350,39750,39750,39750,39750,0
20230908,184500,157256582350,39750,39750,39750,39750,0
20230908,184400,157256582350,39750,39750,39750,39750,0
20230908,184300,157256582350,39750,39750,39750,39750,0
20230908,184200,157256582350,39750,39750,39750,39750,0
20230908,184100,157256582350,39750,39750,39750,39750,16987
20230908,184000,157256582350,39750,39750,39750,39750,0
20230908,183900,157256582350,39750,39750,39750,39750,0
20230908,183800,157256582350,39750,39750,39750,39750,0
20230908,183700,157256582350,39750,39750,39750,39750,0
20230908,183600,157256582350,39750,39750,39750,39750,0
20230908,183500,157256582350,39750,39750,39750,39750,0
20230908,183400,157256582350,39750,39750,39750,39750,0
20230908,183300,157256582350,39750,39750,39750,39750,0
20230908,183200,157256582350,39750,39750,39750,39750,0
20230908,183100,157256582350,39750,39750,39750,39750,0
20230908,183000,157256582350,39750,39750,39750,39750,0
20230908,182900,157256582350,39750,39750,39750,39750,0
20230908,182800,157256582350,39750,39750,39750,39750,0
20230908,182700,157256582350,39750,39750,39750,39750,0
20230908,182600,157256582350,39750,39750,39750,39750,0
20230908,182500,157256582350,39750,39750,39750,39750,0
20230908,182400,157256582350,39750,39750,39750,39750,0
20230908,182300,157256582350,39750,39750,39750,39750,0
20230908,182200,157256582350,39750,39750,39750,39750,0
20230908,182100,157256582350,39750,39750,39750,39750,0
20230908,182000,157256582350,39750,39750,39750,39750,0
20230908,181900,157256582350,39750,39750,39750,39750,0
20230908,181800,157256582350,39750,39750,39750,39750,0
20230908,181700,157256582350,39750,39750,39750,39750,0
20230908,181600,157256582350,39750,39750,39750,39750,0
20230908,181500,157256582350,39750,39750,39750,39750,0
20230908,181400,157256582350,39750,39750,39750,39750,0
20230908,181300,157256582350,39750,39750,39750,39750,0
20230908,181200,157256582350,39750,39750,39750,39750,0
20230908,181100,157256582350,39750,39750,39750,39750,16987
20230908,181000,157256582350,39750,39750,39750,39750,0
20230908,180900,157256582350,39750,39750,39750,39750,0
20230908,180800,157256582350,39750,39750,39750,39750,0
20230908,180700,157256582350,39750,39750,39750,39750,0
20230908,180600,157256582350,39750,39750,39750,39750,0
20230908,180500,157256582350,39750,39750,39750,39750,0
20230908,180400,157256582350,39750,39750,39750,39750,0
20230908,180300,157256582350,39750,39750,39750,39750,0
20230908,180200,157256582350,39750,39750,39750,39750,0
20230908,180100,157256582350,39750,39750,39750,39750,0
20230908,180000,157256582350,39750,39750,39750,39750,0
20230908,175900,157256582350,39750,39750,39750,39750,0
20230908,175800,157256582350,39750,39750,39750,39750,0
20230908,175700,157256582350,39750,39750,39750,39750,0
20230908,175600,157256582350,39750,39750,39750,39750,0
20230908,175500,157256582350,39750,39750,39750,39750,0
20230908,175400,157256582350,39750,39750,39750,39750,0
20230908,175300,157256582350,39750,39750,39750,39750,0
20230908,175200,157256582350,39750,39750,39750,39750,0
20230908,175100,157256582350,39750,39750,39750,39750,0
20230908,175000,157256582350,39750,39750,39750,39750,0
20230908,174900,157256582350,39750,39750,39750,39750,0
20230908,174800,157256582350,39750,39750,39750,39750,0
20230908,174700,157256582350,39750,39750,39750,39750,0
20230908,174600,157256582350,39750,39750,39750,39750,0
20230908,174500,157256582350,39750,39750,39750,39750,0
20230908,174400,157256582350,39750,39750,39750,39750,0
20230908,174300,157256582350,39750,39750,39750,39750,0
20230908,174200,157256582350,39750,39750,39750,39750,0
20230908,174100,157256582350,39750,39750,39750,39750,16987
20230908,174000,157256582350,39750,39750,39750,39750,0
20230908,173900,157256582350,39750,39750,39750,39750,0
20230908,173800,157256582350,39750,39750,39750,39750,0
20230908,173700,157256582350,39750,39750,39750,39750,0
20230908,173600,157256582350,39750,39750,39750,39750,0
20230908,173500,157256582350,39750,39750,39750,39750,0
20230908,173400,157256582350,39750,39750,39750,39750,0
20230908,173300,157256582350,39750,39750,39750,39750,0
20230908,173200,157256582350,39750,39750,39750,39750,0
20230908,173100,157256582350,39750,39750,39750,39750,0
20230908,173000,157256582350,39750,39750,39750,39750,0
20230908,172900,157256582350,39750,39750,39750,39750,0
20230908,172800,157256582350,39750,39750,39750,39750,0
20230908,172700,157256582350,39750,39750,39750,39750,0
20230908,172600,157256582350,39750,39750,39750,39750,0
20230908,172500,157256582350,39750,39750,39750,39750,0
20230908,172400,157256582350,39750,39750,39750,39750,0
20230908,172300,157256582350,39750,39750,39750,39750,0
20230908,172200,157256582350,39750,39750,39750,39750,0
20230908,172100,157256582350,39750,39750,39750,39750,0
20230908,172000,157256582350,39750,39750,39750,39750,0
20230908,171900,157256582350,39750,39750,39750,39750,0
20230908,171800,157256582350,39750,39750,39750,39750,0
20230908,171700,157256582350,39750,39750,39750,39750,0
20230908,171600,157256582350,39750,39750,39750,39750,0
20230908,171500,157256582350,39750,39750,39750,39750,0
20230908,171400,157256582350,39750,39750,39750,39750,0
20230908,171300,157256582350,39750,39750,39750,39750,0
20230908,171200,157256582350,39750,39750,39750,39750,0
20230908,171100,157256582350,39750,39750,39750,39750,16987
20230908,171000,157256582350,39750,39750,39750,39750,0
20230908,170900,157256582350,39750,39750,39750,39750,0
20230908,170800,157256582350,39750,39750,39750,39750,0
20230908,170700,157256582350,39750,39750,39750,39750,0
20230908,170600,157256582350,39750,39750,39750,39750,0
20230908,170500,157256582350,39750,39750,39750,39750,0
20230908,170400,157256582350,39750,39750,39750,39750,0
20230908,170300,157256582350,39750,39750,39750,39750,0
20230908,170200,157256582350,39750,39750,39750,39750,0
20230908,170100,157256582350,39750,39750,39750,39750,0
20230908,170000,157256582350,39750,39750,39750,39750,0
20230908,165900,157256582350,39750,39750,39750,39750,0
20230908,165800,157256582350,39750,39750,39750,39750,0
20230908,165700,157256582350,39750,39750,39750,39750,0
20230908,165600,157256582350,39750,39750,39750,39750,0
20230908,165500,157256582350,39750,39750,39750,39750,0
20230908,165400,157256582350,39750,39750,39750,39750,0
20230908,165300,157256582350,39750,39750,39750,39750,0
20230908,165200,157256582350,39750,39750,39750,39750,0
20230908,165100,157256582350,39750,39750,39750,39750,0
20230908,165000,157256582350,39750,39750,39750,39750,0
20230908,164900,157256582350,39750,39750,39750,39750,0
20230908,164800,157256582350,39750,39750,39750,39750,0
20230908,164700,157256582350,39750,39750,39750,39750,0
20230908,164600,157256582350,39750,39750,39750,39750,0
20230908,164500,157256582350,39750,39750,39750,39750,0
20230908,164400,157256582350,39750,39750,39750,39750,0
20230908,164300,157256582350,39750,39750,39750,39750,0
20230908,164200,157256582350,39750,39750,39750,39750,0
20230908,164100,157256582350,39750,39750,39750,39750,16987
20230908,164000,157256582350,39750,39750,39750,39750,0
20230908,163900,157256582350,39750,39750,39750,39750,0
20230908,163800,157256582350,39750,39750,39750,39750,0
20230908,163700,157256582350,39750,39750,39750,39750,0
20230908,163600,157256582350,39750,39750,39750,39750,0
20230908,163500,157256582350,39750,39750,39750,39750,0
20230908,163400,157256582350,39750,39750,39750,39750,0
20230908,163300,157256582350,39750,39750,39750,39750,0
20230908,163200,157256582350,39750,39750,39750,39750,0
20230908,163100,157256582350,39750,39750,39750,39750,0
20230908,163000,157256582350,39750,39750,39750,39750,0
20230908,162900,157256582350,39750,39750,39750,39750,0
20230908,162800,157256582350,39750,39750,39750,39750,0
20230908,162700,157256582350,39750,39750,39750,39750,0
20230908,162600,157256582350,39750,39750,39750,39750,0
20230908,162500,157256582350,39750,39750,39750,39750,0
20230908,162400,157256582350,39750,39750,39750,39750,0
20230908,162300,157256582350,39750,39750,39750,39750,0
20230908,162200,157256582350,39750,39750,39750,39750,0
20230908,162100,157256582350,39750,39750,39750,39750,0
20230908,162000,157256582350,39750,39750,39750,39750,0
20230908,161900,157256582350,39750,39750,39750,39750,0
20230908,161800,157256582350,39750,39750,39750,39750,0
20230908,161700,157256582350,39750,39750,39750,39750,0
20230908,161600,157256582350,39750,39750,39750,39750,0
20230908,161500,157256582350,39750,39750,39750,39750,0
20230908,161400,157256582350,39750,39750,39750,39750,0
20230908,161300,157256582350,39750,39750,39750,39750,0
20230908,161200,157256582350,39750,39750,39750,39750,0
20230908,161100,157256582350,39750,39750,39750,39750,16987
20230908,161000,157256582350,39750,39750,39750,39750,0
20230908,160900,157256582350,39750,39750,39750,39750,0
20230908,160800,157256582350,39750,39750,39750,39750,0
20230908,160700,157256582350,39750,39750,39750,39750,0
20230908,160600,157256582350,39750,39750,39750,39750,0
20230908,160500,157256582350,39750,39750,39750,39750,0
20230908,160400,157256582350,39750,39750,39750,39750,0
20230908,160300,157256582350,39750,39750,39750,39750,0
20230908,160200,157256582350,39750,39750,39750,39750,0
20230908,160100,157256582350,39750,39750,39750,39750,0
20230908,160000,157256582350,39750,39750,39750,39750,0
20230908,155900,157256582350,39750,39750,39750,39750,0
20230908,155800,157256582350,39750,39750,39750,39750,0
20230908,155700,157256582350,39750,39750,39750,39750,0
20230908,155600,157256582350,39750,39750,39750,39750,0
20230908,155500,157256582350,39750,39750,39750,39750,0
20230908,155400,157256582350,39750,39750,39750,39750,0
20230908,155300,157256582350,39750,39750,39750,39750,0
20230908,155200,157256582350,39750,39750,39750,39750,0
20230908,155100,157256582350,39750,39750,39750,39750,0
20230908,155000,157256582350,39750,39750,39750,39750,0
20230908,154900,157256582350,39750,39750,39750,39750,0
20230908,154800,157256582350,39750,39750,39750,39750,0
20230908,154700,157256582350,39750,39750,39750,39750,0
20230908,154600,157256582350,39750,39750,39750,39750,0
20230908,154500,157256582350,39750,39750,39750,39750,0
20230908,154400,157256582350,39750,39750,39750,39750,0
20230908,154300,157256582350,39750,39750,39750,39750,0
20230908,154200,157256582350,39750,39750,39750,39750,0
20230908,154100,157256582350,39750,39750,39750,39750,16987
20230908,154000,157256582350,39750,39750,39750,39750,0
20230908,153900,157256582350,39750,39750,39750,39750,0
20230908,153800,157256582350,39750,39750,39750,39750,0
20230908,153700,157256582350,39750,39750,39750,39750,0
20230908,153600,157256582350,39750,39750,39750,39750,0
20230908,153500,157256582350,39750,39750,39750,39750,0
20230908,153400,157256582350,39750,39750,39750,39750,0
20230908,153300,157256582350,39750,39750,39750,39750,0
20230908,153200,157256582350,39750,39750,39750,39750,0
20230908,153100,157256582350,39750,39750,39750,39750,0
20230908,153000,157256582350,39750,39750,39750,39750,16987
20230908,152900,156581349100,39600,39600,39600,39600,0
20230908,152800,156581349100,39600,39600,39600,39600,0
20230908,152700,156581349100,39600,39600,39600,39600,0
20230908,152600,156581349100,39600,39600,39600,39600,0
20230908,152500,156581349100,39600,39600,39600,39600,0
20230908,152400,156581349100,39600,39600,39600,39600,0
20230908,152300,156581349100,39600,39600,39600,39600,0
20230908,152200,156581349100,39600,39600,39600,39600,0
20230908,152100,156581349100,39600,39600,39600,39600,0
20230908,152000,156581349100,39600,39600,39600,39600,0
20230908,151900,156581349100,39600,39700,39700,39600,1537
20230908,151800,156520416150,39600,39700,39750,39600,2850
20230908,151700,156407292400,39750,39750,39800,39700,2829
20230908,151600,156294876050,39700,39800,39800,39700,3579
20230908,151500,156152519050,39800,39750,39850,39750,2869
20230908,151400,156038349100,39750,39750,39850,39750,4092
20230908,151300,155875594600,39750,39400,39800,39400,5841
20230908,151200,155644026050,39400,39350,39450,39300,2964
20230908,151100,155527371550,39350,39450,39500,39300,7644
20230908,151000,155226360050,39450,39500,39600,39450,3629
20230908,150900,155083014950,39500,39700,39750,39450,4882
20230908,150800,154889967800,39650,39750,39800,39650,2802
20230908,150700,154778683750,39800,39850,39900,39750,3480
20230908,150600,154640174750,39900,39950,39950,39850,3612
20230908,150500,154496148600,39950,40000,40000,39900,2084
20230908,150400,154412903600,39950,40000,40000,39950,1104
20230908,150300,154368766200,39950,39950,40000,39950,1563
20230908,150200,154306271050,40000,39950,40000,39900,1309
20230908,150100,154253977450,39950,39950,39950,39900,1264
20230908,150000,154203488050,39950,39950,39950,39900,911
20230908,145900,154167123750,39950,39850,39950,39850,1508
20230908,145800,154106916100,39900,39950,39950,39800,1205
20230908,145700,154058844250,39800,39850,39950,39800,3045
20230908,145600,153937363900,39850,39950,39950,39850,1737
20230908,145500,153868088200,39950,39900,39950,39900,1280
20230908,145400,153816994800,39900,39850,39900,39800,3515
20230908,145300,153676927300,39900,39950,39950,39850,2799
20230908,145200,153565229000,39950,40000,40000,39900,2451
20230908,145100,153467308150,39950,40000,40000,39950,1601
20230908,145000,153403301550,40000,39950,40000,39900,2115
20230908,144900,153318783200,40000,40050,40050,39950,1736
20230908,144800,153249326450,40050,39900,40150,39900,12129
20230908,144700,152764048550,39900,39850,39900,39850,1303
20230908,144600,152712078800,39900,39800,39900,39800,2362
20230908,144500,152617972400,39750,39800,39850,39750,2414
20230908,144400,152521895250,39800,39750,39850,39750,1327
20230908,144300,152469086650,39750,39800,39850,39750,616
20230908,144200,152444575650,39750,39750,39800,39750,1324
20230908,144100,152391931350,39750,39750,39850,39750,1090
20230908,144000,152348539700,39750,39750,39850,39750,2535
20230908,143900,152247637450,39750,39800,39800,39750,1094
20230908,143800,152204126200,39800,39750,39800,39750,1094
20230908,143700,152160625700,39750,39650,39800,39650,1699
20230908,143600,152093111500,39650,39750,39750,39600,1699
20230908,143500,152025635100,39750,39650,39750,39600,1296
20230908,143400,151974225350,39600,39550,39650,39550,856
20230908,143300,151940338050,39550,39500,39600,39450,1140
20230908,143200,151895268300,39450,39450,39550,39450,1335
20230908,143100,151842571350,39500,39450,39500,39400,891
20230908,143000,151807409200,39500,39400,39500,39400,1963
20230908,142900,151729995000,39350,39350,39400,39350,867
20230908,142800,151695869650,39350,39400,39450,39300,1780
20230908,142700,151625785600,39400,39400,39450,39250,3295
20230908,142600,151496205700,39400,39500,39550,39400,1979
20230908,142500,151418121150,39500,39550,39550,39450,706
20230908,142400,151390232850,39500,39500,39600,39500,1223
20230908,142300,151341895150,39500,39700,39750,39500,1924
20230908,142200,151265619400,39750,39800,39850,39650,5439
20230908,142100,151049356400,39850,39750,39850,39650,5092
20230908,142000,150846919400,39750,39450,39750,39400,5313
20230908,141900,150636714800,39400,39450,39500,39400,2701
20230908,141800,150530160600,39450,39400,39450,39300,3781
20230908,141700,150381324000,39400,39200,39400,39200,4153
20230908,141600,150218033400,39200,39200,39200,39150,1735
20230908,141500,150150052850,39250,39200,39250,39150,5860
20230908,141400,149920349050,39200,39150,39200,39100,2933
20230908,141300,149805617400,39150,39200,39250,39150,2960
20230908,141200,149689615700,39200,39300,39300,39200,3149
20230908,141100,149566033200,39300,39300,39350,39250,735
20230908,141000,149537142450,39300,39300,39350,39250,1431
20230908,140900,149480926150,39350,39300,39400,39250,2929
20230908,140800,149365777350,39350,39300,39350,39250,1777
20230908,140700,149295909000,39300,39250,39300,39250,1167
20230908,140600,149250077300,39250,39150,39300,39150,1562
20230908,140500,149188761050,39150,39150,39200,39100,1681
20230908,140400,149122953400,39150,39150,39200,39100,2956
20230908,140300,149007250450,39100,39200,39250,39100,5067
20230908,140200,148808712750,39250,39200,39300,39150,4735
20230908,140100,148622978800,39200,39100,39200,39000,3115
20230908,140000,148501180500,39150,39250,39250,39100,3739
20230908,135900,148354676100,39250,39000,39250,39000,3231
20230908,135800,148228121100,39000,39050,39100,38900,3619
20230908,135700,148087045600,39050,39200,39200,39000,5861
20230908,135600,147857941250,39200,39000,39200,38950,4234
20230908,135500,147692376650,38950,38950,39000,38850,4143
20230908,135400,147531204550,38950,38850,39050,38800,7975
20230908,135300,147220963600,38850,38950,39050,38850,13341
20230908,135200,146701631650,38950,39500,39550,38950,36801
20230908,135100,145260359450,39500,39650,39750,39500,7264
20230908,135000,144972838900,39650,39550,39650,39500,2214
20230908,134900,144885223750,39550,39500,39550,39450,2598
20230908,134800,144782588300,39500,39550,39600,39450,7242
20230908,134700,144496389200,39550,39400,39550,39350,4455
20230908,134600,144320765400,39350,39650,39700,39350,18920
20230908,134500,143573060850,39650,39650,39700,39600,6727
20230908,134400,143306337050,39650,39850,39900,39650,13286
20230908,134300,142778500500,39800,40250,40350,39800,18807
20230908,134200,142025895600,40250,40400,40450,40250,3196
20230908,134100,141896895750,40450,40250,40550,40250,5293
20230908,134000,141682971850,40250,40250,40300,40150,1750
20230908,133900,141612592300,40250,40350,40400,40200,3900
20230908,133800,141455416150,40350,40300,40400,40250,4382
20230908,133700,141278756850,40250,40550,40550,40250,5392
20230908,133600,141060857450,40500,40550,40600,40500,3094
20230908,133500,140935368100,40550,40500,40600,40500,4891
20230908,133400,140737050950,40550,40450,40550,40400,7890
20230908,133300,140417723850,40450,40200,40500,40150,8725
20230908,133200,140065502750,40200,40250,40300,40150,2096
20230908,133100,139981209600,40250,40150,40250,40150,1044
20230908,133000,139939237250,40150,40200,40200,40100,2292
20230908,132900,139847184300,40200,40300,40300,40150,3951
20230908,132800,139688244400,40300,40300,40350,40250,4280
20230908,132700,139515731250,40350,40150,40350,40100,4147
20230908,132600,139348893300,40200,40050,40200,40050,3538
20230908,132500,139206928200,40050,40100,40200,40050,1808
20230908,132400,139134389150,40100,40000,40150,40000,1547
20230908,132300,139072345100,40000,39950,40000,39900,1903
20230908,132200,138996308050,40000,39950,40050,39900,1488
20230908,132100,138936831100,39950,40150,40150,39950,2749
20230908,132000,138826766650,40150,40000,40150,39850,6047
20230908,131900,138585123100,40000,40050,40100,39950,2195
20230908,131800,138497302050,40050,39950,40100,39900,7376
20230908,131700,138202257450,39950,39950,39950,39850,2392
20230908,131600,138106796050,39900,39900,39950,39750,3143
20230908,131500,137981570950,39900,39950,39950,39800,3095
20230908,131400,137858198050,39850,39950,40000,39850,6130
20230908,131300,137613335650,39900,40100,40150,39900,5539
20230908,131200,137391830050,40050,39900,40100,39900,2553
20230908,131100,137289623500,39950,39800,40000,39750,6079
20230908,131000,137047075550,39750,39800,39850,39750,8818
20230908,130900,136696105300,39850,39900,39950,39800,1417
20230908,130800,136639635700,39900,39800,39950,39750,7070
20230908,130700,136358282250,39800,39950,39950,39800,9420
20230908,130600,135982658000,39950,39950,40000,39900,2331
20230908,130500,135889582300,39950,40150,40200,39900,7318
20230908,130400,135596838800,40150,40050,40250,40000,2175
20230908,130300,135509580700,40000,39950,40150,39900,7110
20230908,130200,135224876700,39950,40000,40050,39950,17117
20230908,130100,134540190400,40050,40150,40150,40000,11504
20230908,130000,134079162300,40200,40300,40350,40150,6456
20230908,125900,133819589950,40300,40300,40400,40300,1236
20230908,125800,133769731250,40300,40550,40550,40300,3201
20230908,125700,133640329600,40550,40350,40550,40350,4385
20230908,125600,133462832700,40350,40200,40350,40200,1747
20230908,125500,133392543850,40200,40300,40350,40200,4757
20230908,125400,133201024050,40350,40450,40450,40350,2874
20230908,125300,133084948950,40450,40200,40450,40150,7004
20230908,125200,132802878650,40200,40250,40400,40150,9279
20230908,125100,132429892850,40250,40400,40400,40250,12199
20230908,125000,131937789800,40400,40450,40500,40400,5640
20230908,124900,131709622950,40500,40550,40600,40400,4617
20230908,124800,131522566750,40400,40550,40550,40400,7900
20230908,124700,131203064450,40550,40650,40650,40500,4323
20230908,124600,131027695200,40650,40700,40700,40600,3164
20230908,124500,130899049800,40650,40650,40700,40600,2267
20230908,124400,130806895850,40650,40550,40800,40500,4077
20230908,124300,130641186200,40550,40800,40850,40500,3844
20230908,124200,130484839250,40850,40900,40950,40800,3777
20230908,124100,130330541400,40900,40750,41000,40700,5569
20230908,124000,130102707900,40700,40600,40800,40450,13045
20230908,123900,129573290150,40600,40950,40950,40600,8550
20230908,123800,129224856600,40900,41200,41200,40800,11452
20230908,123700,128755216250,41200,40900,41200,40850,8508
20230908,123600,128405953850,40900,40850,40900,40750,5429
20230908,123500,128184389100,40800,40850,40950,40800,8836
20230908,123400,127823349150,40900,41050,41150,40850,11649
20230908,123300,127345628100,41050,41200,41350,41000,11696
20230908,123200,126864150750,41250,41450,41500,41050,26520
20230908,123100,125770836250,41500,41550,41700,41400,13777
20230908,123000,125198724850,41500,41900,41950,41500,28759
20230908,122900,123997990200,41900,41950,42000,41750,22805
20230908,122800,123042480950,41950,41650,41950,41600,54680
20230908,122700,120750457700,41650,41700,41900,41600,38523
20230908,122600,119140628100,41700,41350,41750,41300,55325
20230908,122500,116840015400,41350,40950,41400,40900,33185
20230908,122400,115473061950,40950,40900,41000,40900,10440
20230908,122300,115045477500,40850,40800,40900,40750,6711
20230908,122200,114771457300,40800,40550,40850,40500,9844
20230908,122100,114370511400,40500,40550,40650,40500,1872
20230908,122000,114294521250,40550,40500,40600,40450,2082
20230908,121900,114210159600,40500,40500,40600,40450,3171
20230908,121800,114081671650,40550,40300,40550,40250,7798
20230908,121700,113766725850,40300,40500,40500,40300,2839
20230908,121600,113652010000,40500,40550,40600,40400,4181
20230908,121500,113482765200,40550,40550,40650,40500,2843
20230908,121400,113367358950,40550,40550,40600,40400,3927
20230908,121300,113208199150,40550,40500,40650,40500,3574
20230908,121200,113063137400,40600,40350,40600,40250,4767
20230908,121100,112870638300,40350,40400,40600,40300,4791
20230908,121000,112677225900,40400,40650,40700,40300,8522
20230908,120900,112331995500,40650,40650,40700,40600,3364
20230908,120800,112195281700,40600,40400,40700,40250,10743
20230908,120700,111760529850,40400,40700,40800,40350,18602
20230908,120600,111005291500,40750,40750,41300,40650,24405
20230908,120500,110002807550,40750,41150,41150,40600,16735
20230908,120400,109318678850,41150,40800,41150,40750,15247
20230908,120300,108693926900,40800,40850,40900,40650,13337
20230908,120200,108150468000,40900,40900,40950,40800,5581
20230908,120100,107922303350,40850,41100,41150,40750,12795
20230908,120000,107398144100,41150,40850,41200,40650,16965
20230908,115900,106704192600,40900,41050,41100,40750,16850
20230908,115800,106015297750,41100,41250,41300,40950,26256
20230908,115700,104936383950,41300,41350,41500,41200,55075
20230908,115600,102659050300,41350,40750,41350,40700,83041
20230908,115500,99248026850,40800,40700,40900,40600,12360
20230908,115400,98743869050,40750,40800,40800,40550,10570
20230908,115300,98313607800,40800,40700,40800,40650,15593
20230908,115200,97678416500,40650,40900,40900,40600,16609
20230908,115100,97001409500,40900,40850,40950,40550,30403
20230908,115000,95760481900,40900,40500,40900,40300,33884
20230908,114900,94380497750,40500,40750,40800,40250,21693
20230908,114800,93499913250,40700,40400,40800,40350,38110
20230908,114700,91953667650,40350,40300,40450,40300,15133
20230908,114600,91342718900,40250,40100,40350,40050,25224
20230908,114500,90327682550,40150,39600,40150,39600,23445
20230908,114400,89391011800,39650,39700,39750,39650,1177
20230908,114300,89344307850,39700,39700,39800,39650,2298
20230908,114200,89252988100,39750,39800,39800,39700,3009
20230908,114100,89133359750,39750,39750,39850,39700,6165
20230908,114000,88888167550,39750,39650,39750,39600,4116
20230908,113900,88724768750,39600,39400,39650,39400,8616
20230908,113800,88383895550,39450,39500,39500,39400,644
20230908,113700,88358486300,39400,39400,39550,39400,1909
20230908,113600,88283092600,39500,39550,39550,39400,1564
20230908,113500,88221307500,39550,39600,39600,39550,3058
20230908,113400,88100341100,39600,39500,39600,39400,4962
20230908,113300,87904254550,39450,39300,39450,39250,2525
20230908,113200,87804780550,39300,39350,39450,39150,10158
20230908,113100,87405739150,39300,39300,39350,39300,1697
20230908,113000,87339038350,39300,39250,39350,39250,1142
20230908,112900,87294161400,39250,39300,39350,39250,1182
20230908,112800,87247739550,39300,39350,39350,39250,1355
20230908,112700,87194486950,39350,39000,39350,39000,4230
20230908,112600,87028777350,39000,39100,39100,39000,572
20230908,112500,87006436150,39100,39000,39100,38900,7546
20230908,112400,86712310950,39000,39150,39150,39000,11239
20230908,112300,86273509650,39150,39150,39200,39100,730
20230908,112200,86244933850,39150,39150,39200,39100,1195
20230908,112100,86198166000,39150,39200,39250,39150,1883
20230908,112000,86124374650,39200,39150,39200,39100,6969
20230908,111900,85851652550,39200,39250,39250,39150,3875
20230908,111800,85699687200,39300,39300,39350,39250,1414
20230908,111700,85644105800,39300,39350,39350,39250,1379
20230908,111600,85589895300,39350,39300,39400,39300,1052
20230908,111500,85548465150,39300,39350,39400,39300,2554
20230908,111400,85447978100,39400,39400,39400,39350,829
20230908,111300,85415339550,39400,39450,39450,39350,3174
20230908,111200,85290271350,39450,39450,39500,39450,1430
20230908,111100,85233847800,39450,39400,39500,39400,962
20230908,111000,85195889500,39400,39500,39500,39400,1501
20230908,110900,85136682850,39500,39550,39550,39450,938
20230908,110800,85099624400,39550,39450,39550,39450,2992
20230908,110700,84981465350,39500,39450,39550,39400,2299
20230908,110600,84890726350,39500,39500,39550,39450,1008
20230908,110500,84850921700,39500,39550,39550,39500,1555
20230908,110400,84789451450,39550,39550,39550,39500,820
20230908,110300,84757038050,39550,39400,39550,39400,1757
20230908,110200,84687670900,39450,39500,39500,39450,1300
20230908,110100,84636358100,39500,39600,39600,39500,1397
20230908,110000,84581094550,39600,39350,39650,39350,4014
20230908,105900,84422457800,39350,39350,39400,39350,769
20230908,105800,84392180250,39400,39350,39400,39300,827
20230908,105700,84359616150,39300,39300,39350,39250,1548
20230908,105600,84298784450,39300,39350,39350,39300,1517
20230908,105500,84239120300,39400,39350,39400,39350,1453
20230908,105400,84181892300,39350,39350,39400,39300,753
20230908,105300,84152260150,39300,39400,39400,39300,1065
20230908,105200,84110342750,39400,39400,39400,39350,738
20230908,105100,84081271750,39400,39350,39450,39350,767
20230908,105000,84051059650,39350,39350,39350,39300,669
20230908,104900,84024739250,39300,39350,39400,39300,1271
20230908,104800,83974728000,39350,39350,39400,39350,2007
20230908,104700,83895746200,39400,39350,39400,39350,791
20230908,104600,83864605400,39350,39350,39350,39300,652
20230908,104500,83838965750,39350,39200,39350,39050,6275
20230908,104400,83593246000,39150,39400,39400,39150,8653
20230908,104300,83253647450,39400,39350,39450,39350,1826
20230908,104200,83181714350,39350,39300,39350,39250,1458
20230908,104100,83124437300,39250,39350,39400,39250,1831
20230908,104000,83052444450,39400,39350,39400,39350,1126
20230908,103900,83008119250,39350,39300,39450,39250,1973
20230908,103800,82930569850,39300,39350,39400,39300,2104
20230908,103700,82847860350,39350,39450,39500,39350,1164
20230908,103600,82801963500,39450,39550,39550,39450,1030
20230908,103500,82761275050,39550,39550,39550,39450,1947
20230908,103400,82684308100,39550,39250,39550,39250,2425
20230908,103300,82588958450,39250,39300,39300,39200,4734
20230908,103200,82403181700,39300,39450,39450,39250,5890
20230908,103100,82171471150,39400,39600,39600,39400,4404
20230908,103000,81997531950,39600,39600,39650,39550,4734
20230908,102900,81810112100,39600,39600,39650,39600,788
20230908,102800,81778902100,39600,39550,39650,39550,1283
20230908,102700,81728134750,39550,39600,39650,39550,2221
20230908,102600,81640190200,39650,39600,39650,39550,979
20230908,102500,81601413300,39650,39700,39700,39550,1985
20230908,102400,81522816850,39600,39700,39700,39550,3447
20230908,102300,81386138550,39700,39750,39750,39650,2442
20230908,102200,81289156000,39750,39750,39800,39750,1243
20230908,102100,81239740700,39750,39850,39900,39750,1181
20230908,102000,81192705550,39850,39800,39950,39800,3123
20230908,101900,81068177650,39800,39750,39950,39750,5401
20230908,101800,80852879550,39700,39700,39850,39600,3870
20230908,101700,80699125550,39750,39650,39750,39650,873
20230908,101600,80664453900,39750,39650,39750,39450,3376
20230908,101500,80531006250,39450,40050,40050,39450,5011
20230908,101400,80331954800,40050,40000,40150,39750,22016
20230908,101300,79450705150,40000,39850,40000,39800,11485
20230908,101200,78991754850,39800,39700,39850,39650,3751
20230908,101100,78842689650,39700,39650,39700,39650,3466
20230908,101000,78705140600,39600,39400,39650,39350,4946
20230908,100900,78509606500,39350,39200,39350,39200,3272
20230908,100800,78381171500,39200,39200,39300,39200,1418
20230908,100700,78325555600,39200,39300,39300,39200,5273
20230908,100600,78118633350,39300,39350,39350,39300,2403
20230908,100500,78024173850,39300,39300,39350,39300,2912
20230908,100400,77909676450,39350,39350,39400,39300,3274
20230908,100300,77780898100,39350,39500,39500,39350,4030
20230908,100200,77622054650,39500,39450,39500,39400,2215
20230908,100100,77534667050,39450,39450,39550,39450,2005
20230908,100000,77455526700,39450,39600,39600,39450,3497
20230908,095900,77317260800,39600,39650,39700,39600,3572
20230908,095800,77175724300,39650,39700,39700,39600,4092
20230908,095700,77013474500,39650,39350,39700,39350,5069
20230908,095600,76813060750,39400,39550,39550,39250,11803
20230908,095500,76348240400,39500,39550,39600,39500,6224
20230908,095400,76102189450,39500,39600,39700,39500,7951
20230908,095300,75787320400,39600,39850,39850,39550,5043
20230908,095200,75587343400,39800,39950,40000,39750,3693
20230908,095100,75440264250,39850,40100,40100,39850,8508
20230908,095000,75100044250,40050,39800,40150,39750,10372
20230908,094900,74685460250,39800,39750,39800,39500,13624
20230908,094800,74145617050,39700,40150,40300,39700,16505
20230908,094700,73485434050,40100,40400,40450,40100,17636
20230908,094600,72774913150,40400,40350,40500,40250,27215
20230908,094500,71675780350,40350,39850,40350,39800,38861
20230908,094400,70118108350,39850,40000,40000,39700,16222
20230908,094300,69471591500,39950,39800,40000,39700,24737
20230908,094200,68484778550,39800,39550,39800,39550,10290
20230908,094100,68076656650,39550,39750,39750,39550,9359
20230908,094000,67705500150,39750,39550,39750,39500,18116
20230908,093900,66987667350,39600,39450,39600,39450,11479
20230908,093800,66533962900,39500,39200,39500,39150,14753
20230908,093700,65953802350,39150,38950,39200,38900,7776
20230908,093600,65650057000,38900,38950,39000,38850,5231
20230908,093500,65446504000,39000,39100,39200,38950,5190
20230908,093400,65243631800,39150,38900,39300,38850,14326
20230908,093300,64683070700,38950,38750,38950,38750,8245
20230908,093200,64362773950,38750,38650,38900,38600,6644
20230908,093100,64105485750,38650,38750,38800,38500,10367
20230908,093000,63705361500,38750,39050,39100,38700,7824
20230908,092900,63401037450,39100,39050,39150,39000,12026
20230908,092800,62930868050,39050,38650,39250,38600,12054
20230908,092700,62461949400,38700,38550,38700,38450,20634
20230908,092600,61666707600,38600,38700,38800,38300,36477
20230908,092500,60261389950,38700,39100,39150,38700,27783
20230908,092400,59180323350,39100,39250,39300,39050,22518
20230908,092300,58298779950,39250,39550,39650,39250,15793
20230908,092200,57676456050,39600,39600,39700,39500,7871
20230908,092100,57364738750,39600,39750,39850,39600,14910
20230908,092000,56772343500,39750,39350,39900,39300,29326
20230908,091900,55608839900,39400,39500,39550,39300,12884
20230908,091800,55101008400,39500,39750,39800,39500,14497
20230908,091700,54526152200,39800,39800,39800,39550,22842
20230908,091600,53619084550,39800,39300,39800,39250,23535
20230908,091500,52687764900,39350,39300,39500,38900,53861
20230908,091400,50577711650,39350,40150,40200,39300,49917
20230908,091300,48594046100,40200,39900,40350,39900,28854
20230908,091200,47435747950,39950,40100,40100,39850,24284
20230908,091100,46465912800,40050,39800,40100,39750,30085
20230908,091000,45263420400,39750,40600,40600,39700,66432
20230908,090900,42596007700,40550,40800,40850,40450,48674
20230908,090800,40618783050,40800,40550,40900,40450,40191
20230908,090700,38984936300,40500,40900,40950,40350,69686
20230908,090600,36155061600,40900,41400,41850,40800,71556
20230908,090500,33213189700,41400,41500,42150,41350,260133
20230908,090400,22336601100,41500,40450,41500,40150,182355
20230908,090300,14880273200,40400,39900,40450,39800,68742
20230908,090200,12113884600,39850,39600,40100,39400,61271
20230908,090100,9671873500,39600,40400,40550,38950,78378
20230908,090000,6547470950,40500,39000,40750,38950,164976