KissMeData/200710/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201000,19145870650,25100,25100,25100,25100,10302
20230904,200900,19145870650,25100,25100,25100,25100,0
20230904,200800,19145870650,25100,25100,25100,25100,0
20230904,200700,19145870650,25100,25100,25100,25100,0
20230904,200600,19145870650,25100,25100,25100,25100,0
20230904,200500,19145870650,25100,25100,25100,25100,0
20230904,200400,19145870650,25100,25100,25100,25100,0
20230904,200300,19145870650,25100,25100,25100,25100,0
20230904,200200,19145870650,25100,25100,25100,25100,0
20230904,200100,19145870650,25100,25100,25100,25100,0
20230904,200000,19145870650,25100,25100,25100,25100,0
20230904,195900,19145870650,25100,25100,25100,25100,0
20230904,195800,19145870650,25100,25100,25100,25100,0
20230904,195700,19145870650,25100,25100,25100,25100,0
20230904,195600,19145870650,25100,25100,25100,25100,0
20230904,195500,19145870650,25100,25100,25100,25100,0
20230904,195400,19145870650,25100,25100,25100,25100,0
20230904,195300,19145870650,25100,25100,25100,25100,0
20230904,195200,19145870650,25100,25100,25100,25100,0
20230904,195100,19145870650,25100,25100,25100,25100,0
20230904,195000,19145870650,25100,25100,25100,25100,0
20230904,194900,19145870650,25100,25100,25100,25100,0
20230904,194800,19145870650,25100,25100,25100,25100,0
20230904,194700,19145870650,25100,25100,25100,25100,0
20230904,194600,19145870650,25100,25100,25100,25100,0
20230904,194500,19145870650,25100,25100,25100,25100,0
20230904,194400,19145870650,25100,25100,25100,25100,0
20230904,194300,19145870650,25100,25100,25100,25100,0
20230904,194200,19145870650,25100,25100,25100,25100,0
20230904,194100,19145870650,25100,25100,25100,25100,0
20230904,194000,19145870650,25100,25100,25100,25100,10302
20230904,193900,19145870650,25100,25100,25100,25100,0
20230904,193800,19145870650,25100,25100,25100,25100,0
20230904,193700,19145870650,25100,25100,25100,25100,0
20230904,193600,19145870650,25100,25100,25100,25100,0
20230904,193500,19145870650,25100,25100,25100,25100,0
20230904,193400,19145870650,25100,25100,25100,25100,0
20230904,193300,19145870650,25100,25100,25100,25100,0
20230904,193200,19145870650,25100,25100,25100,25100,0
20230904,193100,19145870650,25100,25100,25100,25100,0
20230904,193000,19145870650,25100,25100,25100,25100,0
20230904,192900,19145870650,25100,25100,25100,25100,0
20230904,192800,19145870650,25100,25100,25100,25100,0
20230904,192700,19145870650,25100,25100,25100,25100,0
20230904,192600,19145870650,25100,25100,25100,25100,0
20230904,192500,19145870650,25100,25100,25100,25100,0
20230904,192400,19145870650,25100,25100,25100,25100,0
20230904,192300,19145870650,25100,25100,25100,25100,0
20230904,192200,19145870650,25100,25100,25100,25100,0
20230904,192100,19145870650,25100,25100,25100,25100,0
20230904,192000,19145870650,25100,25100,25100,25100,0
20230904,191900,19145870650,25100,25100,25100,25100,0
20230904,191800,19145870650,25100,25100,25100,25100,0
20230904,191700,19145870650,25100,25100,25100,25100,0
20230904,191600,19145870650,25100,25100,25100,25100,0
20230904,191500,19145870650,25100,25100,25100,25100,0
20230904,191400,19145870650,25100,25100,25100,25100,0
20230904,191300,19145870650,25100,25100,25100,25100,0
20230904,191200,19145870650,25100,25100,25100,25100,0
20230904,191100,19145870650,25100,25100,25100,25100,0
20230904,191000,19145870650,25100,25100,25100,25100,10302
20230904,190900,19145870650,25100,25100,25100,25100,0
20230904,190800,19145870650,25100,25100,25100,25100,0
20230904,190700,19145870650,25100,25100,25100,25100,0
20230904,190600,19145870650,25100,25100,25100,25100,0
20230904,190500,19145870650,25100,25100,25100,25100,0
20230904,190400,19145870650,25100,25100,25100,25100,0
20230904,190300,19145870650,25100,25100,25100,25100,0
20230904,190200,19145870650,25100,25100,25100,25100,0
20230904,190100,19145870650,25100,25100,25100,25100,0
20230904,190000,19145870650,25100,25100,25100,25100,0
20230904,185900,19145870650,25100,25100,25100,25100,0
20230904,185800,19145870650,25100,25100,25100,25100,0
20230904,185700,19145870650,25100,25100,25100,25100,0
20230904,185600,19145870650,25100,25100,25100,25100,0
20230904,185500,19145870650,25100,25100,25100,25100,0
20230904,185400,19145870650,25100,25100,25100,25100,0
20230904,185300,19145870650,25100,25100,25100,25100,0
20230904,185200,19145870650,25100,25100,25100,25100,0
20230904,185100,19145870650,25100,25100,25100,25100,0
20230904,185000,19145870650,25100,25100,25100,25100,0
20230904,184900,19145870650,25100,25100,25100,25100,0
20230904,184800,19145870650,25100,25100,25100,25100,0
20230904,184700,19145870650,25100,25100,25100,25100,0
20230904,184600,19145870650,25100,25100,25100,25100,0
20230904,184500,19145870650,25100,25100,25100,25100,0
20230904,184400,19145870650,25100,25100,25100,25100,0
20230904,184300,19145870650,25100,25100,25100,25100,0
20230904,184200,19145870650,25100,25100,25100,25100,0
20230904,184100,19145870650,25100,25100,25100,25100,0
20230904,184000,19145870650,25100,25100,25100,25100,10302
20230904,183900,19145870650,25100,25100,25100,25100,0
20230904,183800,19145870650,25100,25100,25100,25100,0
20230904,183700,19145870650,25100,25100,25100,25100,0
20230904,183600,19145870650,25100,25100,25100,25100,0
20230904,183500,19145870650,25100,25100,25100,25100,0
20230904,183400,19145870650,25100,25100,25100,25100,0
20230904,183300,19145870650,25100,25100,25100,25100,0
20230904,183200,19145870650,25100,25100,25100,25100,0
20230904,183100,19145870650,25100,25100,25100,25100,0
20230904,183000,19145870650,25100,25100,25100,25100,0
20230904,182900,19145870650,25100,25100,25100,25100,0
20230904,182800,19145870650,25100,25100,25100,25100,0
20230904,182700,19145870650,25100,25100,25100,25100,0
20230904,182600,19145870650,25100,25100,25100,25100,0
20230904,182500,19145870650,25100,25100,25100,25100,0
20230904,182400,19145870650,25100,25100,25100,25100,0
20230904,182300,19145870650,25100,25100,25100,25100,0
20230904,182200,19145870650,25100,25100,25100,25100,0
20230904,182100,19145870650,25100,25100,25100,25100,0
20230904,182000,19145870650,25100,25100,25100,25100,0
20230904,181900,19145870650,25100,25100,25100,25100,0
20230904,181800,19145870650,25100,25100,25100,25100,0
20230904,181700,19145870650,25100,25100,25100,25100,0
20230904,181600,19145870650,25100,25100,25100,25100,0
20230904,181500,19145870650,25100,25100,25100,25100,0
20230904,181400,19145870650,25100,25100,25100,25100,0
20230904,181300,19145870650,25100,25100,25100,25100,0
20230904,181200,19145870650,25100,25100,25100,25100,0
20230904,181100,19145870650,25100,25100,25100,25100,0
20230904,181000,19145870650,25100,25100,25100,25100,10302
20230904,180900,19145870650,25100,25100,25100,25100,0
20230904,180800,19145870650,25100,25100,25100,25100,0
20230904,180700,19145870650,25100,25100,25100,25100,0
20230904,180600,19145870650,25100,25100,25100,25100,0
20230904,180500,19145870650,25100,25100,25100,25100,0
20230904,180400,19145870650,25100,25100,25100,25100,0
20230904,180300,19145870650,25100,25100,25100,25100,0
20230904,180200,19145870650,25100,25100,25100,25100,0
20230904,180100,19145870650,25100,25100,25100,25100,0
20230904,180000,19145870650,25100,25100,25100,25100,0
20230904,175900,19145870650,25100,25100,25100,25100,0
20230904,175800,19145870650,25100,25100,25100,25100,0
20230904,175700,19145870650,25100,25100,25100,25100,0
20230904,175600,19145870650,25100,25100,25100,25100,0
20230904,175500,19145870650,25100,25100,25100,25100,0
20230904,175400,19145870650,25100,25100,25100,25100,0
20230904,175300,19145870650,25100,25100,25100,25100,0
20230904,175200,19145870650,25100,25100,25100,25100,0
20230904,175100,19145870650,25100,25100,25100,25100,0
20230904,175000,19145870650,25100,25100,25100,25100,0
20230904,174900,19145870650,25100,25100,25100,25100,0
20230904,174800,19145870650,25100,25100,25100,25100,0
20230904,174700,19145870650,25100,25100,25100,25100,0
20230904,174600,19145870650,25100,25100,25100,25100,0
20230904,174500,19145870650,25100,25100,25100,25100,0
20230904,174400,19145870650,25100,25100,25100,25100,0
20230904,174300,19145870650,25100,25100,25100,25100,0
20230904,174200,19145870650,25100,25100,25100,25100,0
20230904,174100,19145870650,25100,25100,25100,25100,0
20230904,174000,19145870650,25100,25100,25100,25100,10302
20230904,173900,19145870650,25100,25100,25100,25100,0
20230904,173800,19145870650,25100,25100,25100,25100,0
20230904,173700,19145870650,25100,25100,25100,25100,0
20230904,173600,19145870650,25100,25100,25100,25100,0
20230904,173500,19145870650,25100,25100,25100,25100,0
20230904,173400,19145870650,25100,25100,25100,25100,0
20230904,173300,19145870650,25100,25100,25100,25100,0
20230904,173200,19145870650,25100,25100,25100,25100,0
20230904,173100,19145870650,25100,25100,25100,25100,0
20230904,173000,19145870650,25100,25100,25100,25100,0
20230904,172900,19145870650,25100,25100,25100,25100,0
20230904,172800,19145870650,25100,25100,25100,25100,0
20230904,172700,19145870650,25100,25100,25100,25100,0
20230904,172600,19145870650,25100,25100,25100,25100,0
20230904,172500,19145870650,25100,25100,25100,25100,0
20230904,172400,19145870650,25100,25100,25100,25100,0
20230904,172300,19145870650,25100,25100,25100,25100,0
20230904,172200,19145870650,25100,25100,25100,25100,0
20230904,172100,19145870650,25100,25100,25100,25100,0
20230904,172000,19145870650,25100,25100,25100,25100,0
20230904,171900,19145870650,25100,25100,25100,25100,0
20230904,171800,19145870650,25100,25100,25100,25100,0
20230904,171700,19145870650,25100,25100,25100,25100,0
20230904,171600,19145870650,25100,25100,25100,25100,0
20230904,171500,19145870650,25100,25100,25100,25100,0
20230904,171400,19145870650,25100,25100,25100,25100,0
20230904,171300,19145870650,25100,25100,25100,25100,0
20230904,171200,19145870650,25100,25100,25100,25100,0
20230904,171100,19145870650,25100,25100,25100,25100,0
20230904,171000,19145870650,25100,25100,25100,25100,10302
20230904,170900,19145870650,25100,25100,25100,25100,0
20230904,170800,19145870650,25100,25100,25100,25100,0
20230904,170700,19145870650,25100,25100,25100,25100,0
20230904,170600,19145870650,25100,25100,25100,25100,0
20230904,170500,19145870650,25100,25100,25100,25100,0
20230904,170400,19145870650,25100,25100,25100,25100,0
20230904,170300,19145870650,25100,25100,25100,25100,0
20230904,170200,19145870650,25100,25100,25100,25100,0
20230904,170100,19145870650,25100,25100,25100,25100,0
20230904,170000,19145870650,25100,25100,25100,25100,0
20230904,165900,19145870650,25100,25100,25100,25100,0
20230904,165800,19145870650,25100,25100,25100,25100,0
20230904,165700,19145870650,25100,25100,25100,25100,0
20230904,165600,19145870650,25100,25100,25100,25100,0
20230904,165500,19145870650,25100,25100,25100,25100,0
20230904,165400,19145870650,25100,25100,25100,25100,0
20230904,165300,19145870650,25100,25100,25100,25100,0
20230904,165200,19145870650,25100,25100,25100,25100,0
20230904,165100,19145870650,25100,25100,25100,25100,0
20230904,165000,19145870650,25100,25100,25100,25100,0
20230904,164900,19145870650,25100,25100,25100,25100,0
20230904,164800,19145870650,25100,25100,25100,25100,0
20230904,164700,19145870650,25100,25100,25100,25100,0
20230904,164600,19145870650,25100,25100,25100,25100,0
20230904,164500,19145870650,25100,25100,25100,25100,0
20230904,164400,19145870650,25100,25100,25100,25100,0
20230904,164300,19145870650,25100,25100,25100,25100,0
20230904,164200,19145870650,25100,25100,25100,25100,0
20230904,164100,19145870650,25100,25100,25100,25100,0
20230904,164000,19145870650,25100,25100,25100,25100,10302
20230904,163900,19145870650,25100,25100,25100,25100,0
20230904,163800,19145870650,25100,25100,25100,25100,0
20230904,163700,19145870650,25100,25100,25100,25100,0
20230904,163600,19145870650,25100,25100,25100,25100,0
20230904,163500,19145870650,25100,25100,25100,25100,0
20230904,163400,19145870650,25100,25100,25100,25100,0
20230904,163300,19145870650,25100,25100,25100,25100,0
20230904,163200,19145870650,25100,25100,25100,25100,0
20230904,163100,19145870650,25100,25100,25100,25100,0
20230904,163000,19145870650,25100,25100,25100,25100,0
20230904,162900,19145870650,25100,25100,25100,25100,0
20230904,162800,19145870650,25100,25100,25100,25100,0
20230904,162700,19145870650,25100,25100,25100,25100,0
20230904,162600,19145870650,25100,25100,25100,25100,0
20230904,162500,19145870650,25100,25100,25100,25100,0
20230904,162400,19145870650,25100,25100,25100,25100,0
20230904,162300,19145870650,25100,25100,25100,25100,0
20230904,162200,19145870650,25100,25100,25100,25100,0
20230904,162100,19145870650,25100,25100,25100,25100,0
20230904,162000,19145870650,25100,25100,25100,25100,0
20230904,161900,19145870650,25100,25100,25100,25100,0
20230904,161800,19145870650,25100,25100,25100,25100,0
20230904,161700,19145870650,25100,25100,25100,25100,0
20230904,161600,19145870650,25100,25100,25100,25100,0
20230904,161500,19145870650,25100,25100,25100,25100,0
20230904,161400,19145870650,25100,25100,25100,25100,0
20230904,161300,19145870650,25100,25100,25100,25100,0
20230904,161200,19145870650,25100,25100,25100,25100,0
20230904,161100,19145870650,25100,25100,25100,25100,0
20230904,161000,19145870650,25100,25100,25100,25100,10302
20230904,160900,19145870650,25100,25100,25100,25100,0
20230904,160800,19145870650,25100,25100,25100,25100,0
20230904,160700,19145870650,25100,25100,25100,25100,0
20230904,160600,19145870650,25100,25100,25100,25100,0
20230904,160500,19145870650,25100,25100,25100,25100,0
20230904,160400,19145870650,25100,25100,25100,25100,0
20230904,160300,19145870650,25100,25100,25100,25100,0
20230904,160200,19145870650,25100,25100,25100,25100,0
20230904,160100,19145870650,25100,25100,25100,25100,0
20230904,160000,19145870650,25100,25100,25100,25100,0
20230904,155900,19145870650,25100,25100,25100,25100,0
20230904,155800,19145870650,25100,25100,25100,25100,0
20230904,155700,19145870650,25100,25100,25100,25100,0
20230904,155600,19145870650,25100,25100,25100,25100,0
20230904,155500,19145870650,25100,25100,25100,25100,0
20230904,155400,19145870650,25100,25100,25100,25100,0
20230904,155300,19145870650,25100,25100,25100,25100,0
20230904,155200,19145870650,25100,25100,25100,25100,0
20230904,155100,19145870650,25100,25100,25100,25100,0
20230904,155000,19145870650,25100,25100,25100,25100,0
20230904,154900,19145870650,25100,25100,25100,25100,0
20230904,154800,19145870650,25100,25100,25100,25100,0
20230904,154700,19145870650,25100,25100,25100,25100,0
20230904,154600,19145870650,25100,25100,25100,25100,0
20230904,154500,19145870650,25100,25100,25100,25100,0
20230904,154400,19145870650,25100,25100,25100,25100,0
20230904,154300,19145870650,25100,25100,25100,25100,0
20230904,154200,19145870650,25100,25100,25100,25100,0
20230904,154100,19145870650,25100,25100,25100,25100,0
20230904,154000,19145870650,25100,25100,25100,25100,10302
20230904,153900,19145870650,25100,25100,25100,25100,0
20230904,153800,19145870650,25100,25100,25100,25100,0
20230904,153700,19145870650,25100,25100,25100,25100,0
20230904,153600,19145870650,25100,25100,25100,25100,0
20230904,153500,19145870650,25100,25100,25100,25100,0
20230904,153400,19145870650,25100,25100,25100,25100,0
20230904,153300,19145870650,25100,25100,25100,25100,0
20230904,153200,19145870650,25100,25100,25100,25100,0
20230904,153100,19145870650,25100,25100,25100,25100,0
20230904,153000,19145870650,25100,25100,25100,25100,10302
20230904,152900,18887290450,25200,25200,25200,25200,0
20230904,152800,18887290450,25200,25200,25200,25200,0
20230904,152700,18887290450,25200,25200,25200,25200,0
20230904,152600,18887290450,25200,25200,25200,25200,0
20230904,152500,18887290450,25200,25200,25200,25200,0
20230904,152400,18887290450,25200,25200,25200,25200,0
20230904,152300,18887290450,25200,25200,25200,25200,0
20230904,152200,18887290450,25200,25200,25200,25200,0
20230904,152100,18887290450,25200,25200,25200,25200,0
20230904,152000,18887290450,25200,25200,25200,25200,0
20230904,151900,18887290450,25200,25200,25200,25150,3013
20230904,151800,18811419600,25200,25150,25200,25150,14839
20230904,151700,18437606500,25150,25150,25200,25050,6407
20230904,151600,18276578000,25150,25100,25150,25000,6871
20230904,151500,18103998900,25000,24950,25050,24950,15665
20230904,151400,17712295400,24950,25000,25000,24950,1532
20230904,151300,17674065350,25000,24950,25000,24950,1080
20230904,151200,17647076700,25000,24950,25000,24950,984
20230904,151100,17622525700,24950,24950,25000,24950,4113
20230904,151000,17519788150,24950,24950,25000,24900,1613
20230904,150900,17479533300,25000,24950,25000,24950,4238
20230904,150800,17373777750,24950,24950,25000,24950,1023
20230904,150700,17348240350,24950,25000,25000,24950,2478
20230904,150600,17286314150,25000,24950,25000,24950,2413
20230904,150500,17225995350,25000,25000,25000,24950,2307
20230904,150400,17168325500,25000,25000,25000,24950,895
20230904,150300,17145954650,25000,25000,25000,24950,2614
20230904,150200,17080733750,25000,24950,25000,24950,958
20230904,150100,17056827450,24950,24900,25000,24900,2650
20230904,150000,16990732650,24950,24950,24950,24950,701
20230904,145900,16973242700,24950,24950,25000,24900,2074
20230904,145800,16921496000,24950,24950,24950,24950,1794
20230904,145700,16876735700,25000,24950,25000,24900,2401
20230904,145600,16816829600,24950,24950,24950,24900,506
20230904,145500,16804212550,24950,24900,24950,24900,687
20230904,145400,16787096350,24950,24950,24950,24900,1078
20230904,145300,16760210250,24950,24900,24950,24850,1706
20230904,145200,16717741950,24850,24850,24900,24850,1953
20230904,145100,16669118550,24900,24900,24950,24850,1590
20230904,145000,16629539650,24900,24900,24950,24850,603
20230904,144900,16614520900,24950,24950,25000,24900,2865
20230904,144800,16543103100,24950,25000,25000,24950,782
20230904,144700,16523567300,25000,25000,25000,24950,1821
20230904,144600,16478076550,25000,24900,25000,24900,4038
20230904,144500,16377294700,24950,24950,24950,24900,2684
20230904,144400,16310355600,24950,24900,24950,24850,7296
20230904,144300,16128522000,24900,24850,24900,24850,1071
20230904,144200,16101854450,24900,24850,24900,24850,756
20230904,144100,16083055000,24800,24800,24900,24800,1759
20230904,144000,16039345700,24850,24850,24850,24800,405
20230904,143900,16029287100,24850,24800,24850,24750,1316
20230904,143800,15996608650,24800,24800,24850,24800,1005
20230904,143700,15971681700,24800,24800,24850,24800,411
20230904,143600,15961487250,24800,24800,24850,24800,302
20230904,143500,15953992950,24800,24800,24850,24800,836
20230904,143400,15933253450,24800,24800,24850,24800,623
20230904,143300,15917793500,24850,24800,24850,24800,481
20230904,143200,15905850750,24850,24800,24850,24800,1655
20230904,143100,15864794000,24800,24800,24850,24800,409
20230904,143000,15854634400,24800,24850,24850,24800,605
20230904,142900,15839618250,24850,24850,24850,24800,808
20230904,142800,15819543650,24850,24850,24850,24800,799
20230904,142700,15799708550,24850,24850,24900,24800,1365
20230904,142600,15765787450,24850,24850,24900,24850,2560
20230904,142500,15702099600,24800,24800,24850,24800,1123
20230904,142400,15674210000,24800,24850,24850,24800,569
20230904,142300,15660070600,24850,24800,24850,24800,1255
20230904,142200,15628892400,24800,24800,24850,24800,492
20230904,142100,15616686100,24850,24800,24850,24800,657
20230904,142000,15600383800,24850,24850,24850,24800,1804
20230904,141900,15555558600,24850,24800,24850,24800,1173
20230904,141800,15526421050,24800,24800,24850,24750,2601
20230904,141700,15461915000,24800,24750,24800,24750,555
20230904,141600,15448159450,24800,24800,24800,24750,559
20230904,141500,15434314500,24800,24800,24800,24750,395
20230904,141400,15424528300,24800,24800,24800,24750,568
20230904,141300,15410455500,24800,24800,24800,24750,939
20230904,141200,15387174050,24750,24800,24800,24750,678
20230904,141100,15370371150,24800,24800,24800,24750,434
20230904,141000,15359610900,24800,24800,24800,24750,1662
20230904,140900,15318435400,24800,24800,24800,24750,927
20230904,140800,15295446550,24800,24750,24800,24700,2611
20230904,140700,15230800850,24700,24700,24750,24650,1327
20230904,140600,15197999250,24700,24650,24700,24650,3613
20230904,140500,15108759650,24700,24700,24700,24650,459
20230904,140400,15097422600,24700,24700,24700,24650,159
20230904,140300,15093495600,24700,24700,24700,24700,569
20230904,140200,15079441300,24700,24650,24700,24650,753
20230904,140100,15060856750,24650,24650,24700,24650,235
20230904,140000,15055057900,24650,24700,24750,24650,303
20230904,135900,15047566500,24700,24700,24750,24700,425
20230904,135800,15037065950,24700,24700,24750,24700,1223
20230904,135700,15006845700,24700,24650,24700,24600,2861
20230904,135600,14936234500,24650,24700,24700,24650,2554
20230904,135500,14873275200,24650,24700,24700,24650,101
20230904,135400,14870783050,24650,24700,24700,24650,315
20230904,135300,14863004150,24700,24700,24700,24700,0
20230904,135200,14863004150,24700,24650,24700,24650,510
20230904,135100,14850429800,24700,24650,24700,24650,409
20230904,135000,14840344500,24650,24650,24700,24650,322
20230904,134900,14832406900,24700,24650,24700,24600,314
20230904,134800,14824665300,24650,24650,24650,24650,1623
20230904,134700,14784658350,24700,24700,24700,24650,347
20230904,134600,14776088950,24700,24700,24700,24650,180
20230904,134500,14771643200,24700,24650,24700,24650,132
20230904,134400,14768386000,24650,24700,24700,24650,75
20230904,134300,14766533850,24650,24650,24700,24650,648
20230904,134200,14750559550,24700,24700,24700,24700,225
20230904,134100,14745002050,24650,24650,24650,24650,1
20230904,134000,14744977400,24650,24650,24700,24650,159
20230904,133900,14741054900,24650,24700,24700,24600,2048
20230904,133800,14690571700,24700,24650,24700,24650,576
20230904,133700,14676369900,24700,24700,24700,24650,156
20230904,133600,14672521050,24700,24650,24700,24650,245
20230904,133500,14666479800,24650,24700,24700,24650,212
20230904,133400,14661245450,24700,24700,24700,24700,892
20230904,133300,14639213050,24700,24700,24750,24700,538
20230904,133200,14625921050,24700,24650,24700,24650,349
20230904,133100,14617300800,24700,24750,24750,24650,2352
20230904,133000,14559247800,24750,24700,24750,24650,1199
20230904,132900,14529630350,24700,24700,24700,24700,945
20230904,132800,14506288850,24700,24600,24700,24600,1579
20230904,132700,14467363600,24600,24600,24650,24550,489
20230904,132600,14455340100,24500,24550,24600,24500,1105
20230904,132500,14428207950,24550,24600,24600,24550,255
20230904,132400,14421942600,24600,24600,24600,24550,268
20230904,132300,14415352350,24600,24600,24600,24550,360
20230904,132200,14406496700,24600,24600,24600,24600,647
20230904,132100,14390580500,24550,24650,24650,24550,1005
20230904,132000,14365849750,24650,24650,24650,24650,432
20230904,131900,14355200950,24600,24650,24650,24600,1143
20230904,131800,14327037600,24650,24550,24650,24550,5694
20230904,131700,14187143900,24550,24550,24550,24500,306
20230904,131600,14179632250,24500,24500,24550,24450,1994
20230904,131500,14130776300,24500,24450,24500,24450,1196
20230904,131400,14101530850,24450,24500,24500,24450,2385
20230904,131300,14043158900,24450,24500,24500,24450,546
20230904,131200,14029785150,24500,24500,24550,24500,360
20230904,131100,14020957700,24500,24500,24550,24500,225
20230904,131000,14015445150,24550,24550,24550,24450,583
20230904,130900,14001160950,24550,24550,24550,24500,463
20230904,130800,13989809250,24550,24550,24550,24500,472
20230904,130700,13978226650,24550,24500,24550,24500,195
20230904,130600,13973440500,24500,24500,24550,24500,227
20230904,130500,13967874000,24500,24450,24500,24450,145
20230904,130400,13964322750,24500,24500,24500,24500,124
20230904,130300,13961284750,24500,24500,24500,24500,191
20230904,130200,13956605250,24450,24500,24550,24450,1032
20230904,130100,13931337000,24450,24500,24500,24450,453
20230904,130000,13920254550,24500,24500,24550,24500,275
20230904,125900,13913508400,24550,24550,24600,24500,701
20230904,125800,13896308100,24550,24550,24600,24550,239
20230904,125700,13890436350,24600,24550,24600,24550,261
20230904,125600,13884024550,24550,24550,24600,24550,388
20230904,125500,13874483450,24600,24600,24650,24550,798
20230904,125400,13854862350,24600,24650,24650,24600,425
20230904,125300,13844397100,24650,24600,24650,24600,574
20230904,125200,13830258700,24600,24650,24650,24600,376
20230904,125100,13821009050,24600,24650,24700,24600,749
20230904,125000,13802555700,24650,24700,24700,24650,1447
20230904,124900,13766838650,24750,24650,24750,24650,3205
20230904,124800,13687658400,24700,24500,24700,24500,9950
20230904,124700,13442979900,24550,24500,24550,24500,640
20230904,124600,13427268300,24550,24550,24550,24450,541
20230904,124500,13414007650,24500,24550,24550,24500,149
20230904,124400,13410351250,24550,24500,24550,24450,614
20230904,124300,13395305100,24500,24500,24500,24450,367
20230904,124200,13386314850,24500,24500,24500,24450,129
20230904,124100,13383154400,24550,24500,24550,24450,869
20230904,124000,13361865750,24450,24450,24450,24400,659
20230904,123900,13345759850,24400,24400,24450,24400,395
20230904,123800,13336110850,24400,24450,24450,24400,279
20230904,123700,13329302650,24450,24400,24450,24400,74
20230904,123600,13327493900,24400,24450,24450,24400,100
20230904,123500,13325051400,24400,24400,24500,24400,137
20230904,123400,13321702350,24400,24450,24450,24400,104
20230904,123300,13319159850,24400,24400,24450,24400,715
20230904,123200,13301713800,24400,24500,24500,24400,4686
20230904,123100,13187101750,24500,24500,24550,24500,573
20230904,123000,13173063150,24500,24500,24550,24500,269
20230904,122900,13166469400,24500,24550,24550,24500,116
20230904,122800,13163627300,24550,24500,24550,24500,941
20230904,122700,13140569400,24500,24500,24550,24450,1058
20230904,122600,13114676400,24500,24500,24500,24500,218
20230904,122500,13109335400,24500,24500,24550,24500,247
20230904,122400,13103273100,24500,24550,24550,24500,923
20230904,122300,13080659350,24550,24550,24550,24550,82
20230904,122200,13078646250,24550,24550,24550,24550,320
20230904,122100,13070790250,24550,24500,24550,24500,433
20230904,122000,13060178400,24500,24550,24550,24500,389
20230904,121900,13050643200,24500,24500,24550,24500,246
20230904,121800,13044609400,24550,24500,24550,24500,1323
20230904,121700,13012192850,24500,24450,24500,24450,523
20230904,121600,12999388400,24450,24450,24500,24450,382
20230904,121500,12990042100,24500,24500,24500,24500,112
20230904,121400,12987298100,24500,24450,24500,24450,414
20230904,121300,12977161000,24450,24500,24500,24450,1102
20230904,121200,12950187900,24450,24500,24500,24450,114
20230904,121100,12947400300,24500,24500,24500,24450,310
20230904,121000,12939807800,24500,24400,24500,24400,1061
20230904,120900,12913896800,24450,24400,24450,24400,274
20230904,120800,12907202100,24450,24400,24450,24400,942
20230904,120700,12884216800,24450,24450,24450,24450,753
20230904,120600,12865805950,24400,24450,24450,24400,93
20230904,120500,12863533550,24400,24400,24450,24400,500
20230904,120400,12851331300,24500,24400,24500,24400,506
20230904,120300,12838968800,24450,24450,24450,24400,393
20230904,120200,12829364950,24450,24450,24450,24450,761
20230904,120100,12810758500,24450,24400,24450,24400,589
20230904,120000,12796359750,24400,24400,24450,24400,407
20230904,115900,12786426000,24400,24450,24450,24400,529
20230904,115800,12773503200,24400,24400,24450,24400,471
20230904,115700,12762006450,24450,24400,24450,24400,470
20230904,115600,12750516150,24400,24450,24450,24400,464
20230904,115500,12739192500,24450,24450,24450,24450,128
20230904,115400,12736062900,24450,24400,24450,24400,30
20230904,115300,12735329850,24400,24450,24450,24400,517
20230904,115200,12722698200,24450,24450,24450,24450,114
20230904,115100,12719910900,24450,24400,24450,24400,6
20230904,115000,12719764450,24450,24450,24450,24450,63
20230904,114900,12718224100,24350,24450,24450,24350,76
20230904,114800,12716367700,24400,24350,24400,24350,649
20230904,114700,12700534600,24350,24350,24350,24350,221
20230904,114600,12695153250,24350,24350,24400,24350,491
20230904,114500,12683194400,24350,24350,24400,24300,415
20230904,114400,12673085950,24350,24350,24350,24350,318
20230904,114300,12665342650,24300,24350,24350,24300,283
20230904,114200,12658452750,24350,24300,24350,24300,157
20230904,114100,12654632600,24350,24300,24350,24300,186
20230904,114000,12650108400,24350,24350,24350,24350,1367
20230904,113900,12616821950,24400,24400,24400,24350,378
20230904,113800,12607599250,24400,24400,24400,24350,109
20230904,113700,12604941150,24350,24350,24400,24350,100
20230904,113600,12602502550,24350,24350,24400,24350,425
20230904,113500,12592150850,24400,24400,24400,24350,87
20230904,113400,12590028900,24350,24350,24350,24300,385
20230904,113300,12580659750,24350,24350,24350,24350,32
20230904,113200,12579880550,24350,24300,24350,24300,113
20230904,113100,12577130300,24300,24350,24350,24300,2148
20230904,113000,12524865800,24300,24350,24350,24300,237
20230904,112900,12519106550,24300,24400,24400,24300,1925
20230904,112800,12472258350,24400,24350,24400,24350,319
20230904,112700,12464485250,24400,24350,24400,24350,95
20230904,112600,12462168650,24400,24400,24450,24350,245
20230904,112500,12456195600,24400,24350,24400,24350,224
20230904,112400,12450738100,24450,24450,24450,24350,679
20230904,112300,12434168100,24400,24400,24450,24400,373
20230904,112200,12425066750,24400,24400,24450,24400,220
20230904,112100,12419694650,24400,24450,24450,24400,760
20230904,112000,12401149650,24450,24450,24450,24400,175
20230904,111900,12396876250,24400,24400,24450,24400,824
20230904,111800,12376738500,24400,24400,24400,24350,316
20230904,111700,12369031000,24400,24400,24400,24350,1076
20230904,111600,12342788150,24350,24350,24350,24350,18
20230904,111500,12342349850,24350,24350,24400,24350,189
20230904,111400,12337744750,24350,24300,24350,24300,498
20230904,111300,12325618950,24350,24300,24350,24300,384
20230904,111200,12316277650,24300,24350,24350,24300,238
20230904,111100,12310491750,24350,24300,24350,24300,148
20230904,111000,12306892300,24300,24350,24350,24300,113
20230904,110900,12304142800,24350,24350,24350,24300,412
20230904,110800,12294113950,24350,24350,24350,24300,419
20230904,110700,12283917150,24350,24300,24350,24300,64
20230904,110600,12282360100,24350,24400,24400,24350,187
20230904,110500,12277802500,24400,24350,24400,24350,1054
20230904,110400,12252137200,24400,24350,24400,24350,843
20230904,110300,12231607100,24400,24400,24400,24350,270
20230904,110200,12225027100,24400,24400,24400,24350,158
20230904,110100,12221172900,24350,24400,24400,24350,62
20230904,110000,12219660150,24400,24350,24400,24350,715
20230904,105900,12202247050,24350,24300,24350,24300,280
20230904,105800,12195442800,24300,24250,24300,24250,247
20230904,105700,12189450500,24250,24200,24250,24200,506
20230904,105600,12177202350,24200,24250,24250,24200,694
20230904,105500,12160403850,24250,24300,24300,24250,1411
20230904,105400,12126156400,24250,24300,24300,24250,67
20230904,105300,12124528550,24250,24250,24250,24250,106
20230904,105200,12121958050,24250,24300,24300,24250,253
20230904,105100,12115817400,24350,24350,24400,24300,857
20230904,105000,12094973050,24350,24400,24400,24300,318
20230904,104900,12087228450,24350,24400,24400,24350,455
20230904,104800,12076144800,24400,24300,24400,24300,447
20230904,104700,12065261550,24300,24250,24300,24250,716
20230904,104600,12047863850,24250,24250,24250,24200,155
20230904,104500,12044106500,24250,24250,24250,24250,440
20230904,104400,12033436500,24250,24250,24250,24200,349
20230904,104300,12024987800,24250,24200,24250,24150,868
20230904,104200,12003999500,24200,24150,24200,24150,503
20230904,104100,11991831100,24150,24150,24150,24150,189
20230904,104000,11987266750,24150,24200,24200,24150,185
20230904,103900,11982792500,24150,24150,24200,24150,741
20230904,103800,11964881200,24200,24200,24200,24200,111
20230904,103700,11962195000,24200,24200,24200,24200,58
20230904,103600,11960791400,24150,24150,24200,24150,324
20230904,103500,11952957050,24200,24200,24200,24200,199
20230904,103400,11948141250,24200,24200,24200,24150,282
20230904,103300,11941318250,24200,24150,24250,24150,900
20230904,103200,11919552700,24150,24200,24200,24150,893
20230904,103100,11897985200,24200,24150,24200,24150,497
20230904,103000,11885959250,24150,24150,24200,24150,956
20230904,102900,11862865850,24200,24200,24200,24150,486
20230904,102800,11851121000,24200,24200,24200,24200,189
20230904,102700,11846547200,24150,24150,24200,24150,984
20230904,102600,11822770650,24150,24150,24200,24150,675
20230904,102500,11806439800,24200,24250,24250,24150,4244
20230904,102400,11703735000,24250,24250,24300,24250,622
20230904,102300,11688648050,24250,24300,24300,24200,1445
20230904,102200,11653623700,24250,24250,24300,24200,1040
20230904,102100,11628388250,24250,24300,24300,24250,973
20230904,102000,11604787900,24250,24300,24350,24250,2576
20230904,101900,11542210800,24350,24350,24350,24300,814
20230904,101800,11522403500,24350,24350,24400,24350,644
20230904,101700,11506722050,24350,24400,24400,24350,513
20230904,101600,11494215000,24400,24450,24450,24400,1044
20230904,101500,11468737250,24450,24400,24450,24400,1984
20230904,101400,11420319950,24450,24450,24500,24400,1364
20230904,101300,11386968700,24450,24300,24450,24300,2201
20230904,101200,11333293800,24300,24350,24400,24300,2165
20230904,101100,11280556200,24400,24400,24450,24400,1724
20230904,101000,11238471650,24400,24450,24450,24400,91
20230904,100900,11236246950,24400,24400,24450,24400,337
20230904,100800,11228018150,24400,24450,24450,24400,610
20230904,100700,11213104450,24500,24450,24550,24400,2783
20230904,100600,11144993250,24450,24500,24500,24450,423
20230904,100500,11134650400,24450,24450,24500,24450,1465
20230904,100400,11098819850,24450,24500,24500,24450,282
20230904,100300,11091911600,24500,24450,24550,24450,4134
20230904,100200,10990693900,24450,24350,24450,24350,5311
20230904,100100,10861111550,24350,24400,24400,24350,962
20230904,100000,10837677750,24400,24350,24400,24300,3218
20230904,095900,10759213100,24300,24400,24400,24250,8531
20230904,095800,10552091950,24350,24450,24450,24350,897
20230904,095700,10530203200,24400,24300,24400,24300,1771
20230904,095600,10487065800,24350,24350,24400,24300,2919
20230904,095500,10415986400,24350,24450,24450,24350,393
20230904,095400,10406406950,24400,24400,24450,24350,2567
20230904,095300,10343725400,24400,24550,24550,24400,5658
20230904,095200,10205137550,24600,24650,24700,24550,9585
20230904,095100,9969149550,24650,24550,24650,24550,6871
20230904,095000,9800139800,24550,24550,24550,24500,1283
20230904,094900,9768644100,24550,24500,24550,24500,2368
20230904,094800,9710609800,24500,24450,24500,24450,2576
20230904,094700,9647588750,24450,24350,24450,24300,11256
20230904,094600,9373879900,24400,24300,24400,24300,1189
20230904,094500,9344960450,24300,24250,24300,24250,1840
20230904,094400,9300332400,24300,24300,24350,24250,3304
20230904,094300,9220118650,24250,24300,24350,24250,2459
20230904,094200,9160405250,24350,24400,24400,24300,1761
20230904,094100,9117557650,24350,24300,24350,24250,913
20230904,094000,9095338600,24350,24350,24400,24300,2093
20230904,093900,9044405600,24300,24350,24350,24250,2056
20230904,093800,8994462650,24350,24350,24400,24300,793
20230904,093700,8975155650,24350,24400,24400,24300,2592
20230904,093600,8912063750,24400,24400,24400,24350,2123
20230904,093500,8860283200,24450,24500,24500,24400,1138
20230904,093400,8832447450,24500,24500,24500,24400,2610
20230904,093300,8768671850,24500,24450,24500,24450,1159
20230904,093200,8740292300,24450,24550,24550,24450,2161
20230904,093100,8687352550,24550,24600,24600,24500,2325
20230904,093000,8630226350,24600,24650,24700,24500,8854
20230904,092900,8412759250,24650,24550,24650,24500,5354
20230904,092800,8281153250,24550,24450,24550,24450,7546
20230904,092700,8096206000,24450,24200,24450,24200,4792
20230904,092600,7979416300,24250,24150,24300,24100,12913
20230904,092500,7667325300,24150,24250,24250,24150,6087
20230904,092400,7519991100,24300,24300,24350,24250,2583
20230904,092300,7457211800,24300,24300,24350,24300,1445
20230904,092200,7422063600,24350,24300,24350,24250,4032
20230904,092100,7324061550,24300,24300,24300,24250,2345
20230904,092000,7267118950,24250,24300,24300,24250,5402
20230904,091900,7136067050,24300,24200,24300,24200,2981
20230904,091800,7063693900,24200,24350,24350,24200,5822
20230904,091700,6922288750,24350,24400,24450,24350,9184
20230904,091600,6697886950,24400,24450,24450,24350,7088
20230904,091500,6525018450,24450,24350,24450,24250,3824
20230904,091400,6431684300,24300,24300,24400,24200,17620
20230904,091300,6004073450,24300,24200,24350,24200,6166
20230904,091200,5854516050,24250,24500,24550,24200,9153
20230904,091100,5631650150,24500,24650,24650,24350,23490
20230904,091000,5055176800,24700,24800,24800,24650,8307
20230904,090900,4849836500,24750,24650,24750,24550,8227
20230904,090800,4647018050,24600,24500,24600,24500,7583
20230904,090700,4460906900,24500,24550,24600,24500,4380
20230904,090600,4353350900,24550,24700,24700,24550,17236
20230904,090500,3929376300,24700,24650,24750,24600,10122
20230904,090400,3679435300,24650,24650,24800,24550,18194
20230904,090300,3230416750,24600,24600,24700,24550,6494
20230904,090200,3070460650,24600,24750,24800,24500,25253
20230904,090100,2447777800,24750,24850,24850,24600,24293
20230904,090000,1846966050,24800,25000,25000,24750,73837