KissMeData/358570/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204500,8994386950,25650,25650,25650,25650,2177
20230904,204400,8994386950,25650,25650,25650,25650,0
20230904,204300,8994386950,25650,25650,25650,25650,0
20230904,204200,8994386950,25650,25650,25650,25650,0
20230904,204100,8994386950,25650,25650,25650,25650,0
20230904,204000,8994386950,25650,25650,25650,25650,0
20230904,203900,8994386950,25650,25650,25650,25650,0
20230904,203800,8994386950,25650,25650,25650,25650,0
20230904,203700,8994386950,25650,25650,25650,25650,0
20230904,203600,8994386950,25650,25650,25650,25650,0
20230904,203500,8994386950,25650,25650,25650,25650,0
20230904,203400,8994386950,25650,25650,25650,25650,0
20230904,203300,8994386950,25650,25650,25650,25650,0
20230904,203200,8994386950,25650,25650,25650,25650,0
20230904,203100,8994386950,25650,25650,25650,25650,0
20230904,203000,8994386950,25650,25650,25650,25650,0
20230904,202900,8994386950,25650,25650,25650,25650,0
20230904,202800,8994386950,25650,25650,25650,25650,0
20230904,202700,8994386950,25650,25650,25650,25650,0
20230904,202600,8994386950,25650,25650,25650,25650,0
20230904,202500,8994386950,25650,25650,25650,25650,0
20230904,202400,8994386950,25650,25650,25650,25650,0
20230904,202300,8994386950,25650,25650,25650,25650,0
20230904,202200,8994386950,25650,25650,25650,25650,0
20230904,202100,8994386950,25650,25650,25650,25650,0
20230904,202000,8994386950,25650,25650,25650,25650,0
20230904,201900,8994386950,25650,25650,25650,25650,0
20230904,201800,8994386950,25650,25650,25650,25650,0
20230904,201700,8994386950,25650,25650,25650,25650,0
20230904,201600,8994386950,25650,25650,25650,25650,0
20230904,201500,8994386950,25650,25650,25650,25650,2177
20230904,201400,8994386950,25650,25650,25650,25650,0
20230904,201300,8994386950,25650,25650,25650,25650,0
20230904,201200,8994386950,25650,25650,25650,25650,0
20230904,201100,8994386950,25650,25650,25650,25650,0
20230904,201000,8994386950,25650,25650,25650,25650,0
20230904,200900,8994386950,25650,25650,25650,25650,0
20230904,200800,8994386950,25650,25650,25650,25650,0
20230904,200700,8994386950,25650,25650,25650,25650,0
20230904,200600,8994386950,25650,25650,25650,25650,0
20230904,200500,8994386950,25650,25650,25650,25650,0
20230904,200400,8994386950,25650,25650,25650,25650,0
20230904,200300,8994386950,25650,25650,25650,25650,0
20230904,200200,8994386950,25650,25650,25650,25650,0
20230904,200100,8994386950,25650,25650,25650,25650,0
20230904,200000,8994386950,25650,25650,25650,25650,0
20230904,195900,8994386950,25650,25650,25650,25650,0
20230904,195800,8994386950,25650,25650,25650,25650,0
20230904,195700,8994386950,25650,25650,25650,25650,0
20230904,195600,8994386950,25650,25650,25650,25650,0
20230904,195500,8994386950,25650,25650,25650,25650,0
20230904,195400,8994386950,25650,25650,25650,25650,0
20230904,195300,8994386950,25650,25650,25650,25650,0
20230904,195200,8994386950,25650,25650,25650,25650,0
20230904,195100,8994386950,25650,25650,25650,25650,0
20230904,195000,8994386950,25650,25650,25650,25650,0
20230904,194900,8994386950,25650,25650,25650,25650,0
20230904,194800,8994386950,25650,25650,25650,25650,0
20230904,194700,8994386950,25650,25650,25650,25650,0
20230904,194600,8994386950,25650,25650,25650,25650,0
20230904,194500,8994386950,25650,25650,25650,25650,2177
20230904,194400,8994386950,25650,25650,25650,25650,0
20230904,194300,8994386950,25650,25650,25650,25650,0
20230904,194200,8994386950,25650,25650,25650,25650,0
20230904,194100,8994386950,25650,25650,25650,25650,0
20230904,194000,8994386950,25650,25650,25650,25650,0
20230904,193900,8994386950,25650,25650,25650,25650,0
20230904,193800,8994386950,25650,25650,25650,25650,0
20230904,193700,8994386950,25650,25650,25650,25650,0
20230904,193600,8994386950,25650,25650,25650,25650,0
20230904,193500,8994386950,25650,25650,25650,25650,0
20230904,193400,8994386950,25650,25650,25650,25650,0
20230904,193300,8994386950,25650,25650,25650,25650,0
20230904,193200,8994386950,25650,25650,25650,25650,0
20230904,193100,8994386950,25650,25650,25650,25650,0
20230904,193000,8994386950,25650,25650,25650,25650,0
20230904,192900,8994386950,25650,25650,25650,25650,0
20230904,192800,8994386950,25650,25650,25650,25650,0
20230904,192700,8994386950,25650,25650,25650,25650,0
20230904,192600,8994386950,25650,25650,25650,25650,0
20230904,192500,8994386950,25650,25650,25650,25650,0
20230904,192400,8994386950,25650,25650,25650,25650,0
20230904,192300,8994386950,25650,25650,25650,25650,0
20230904,192200,8994386950,25650,25650,25650,25650,0
20230904,192100,8994386950,25650,25650,25650,25650,0
20230904,192000,8994386950,25650,25650,25650,25650,0
20230904,191900,8994386950,25650,25650,25650,25650,0
20230904,191800,8994386950,25650,25650,25650,25650,0
20230904,191700,8994386950,25650,25650,25650,25650,0
20230904,191600,8994386950,25650,25650,25650,25650,0
20230904,191500,8994386950,25650,25650,25650,25650,2177
20230904,191400,8994386950,25650,25650,25650,25650,0
20230904,191300,8994386950,25650,25650,25650,25650,0
20230904,191200,8994386950,25650,25650,25650,25650,0
20230904,191100,8994386950,25650,25650,25650,25650,0
20230904,191000,8994386950,25650,25650,25650,25650,0
20230904,190900,8994386950,25650,25650,25650,25650,0
20230904,190800,8994386950,25650,25650,25650,25650,0
20230904,190700,8994386950,25650,25650,25650,25650,0
20230904,190600,8994386950,25650,25650,25650,25650,0
20230904,190500,8994386950,25650,25650,25650,25650,0
20230904,190400,8994386950,25650,25650,25650,25650,0
20230904,190300,8994386950,25650,25650,25650,25650,0
20230904,190200,8994386950,25650,25650,25650,25650,0
20230904,190100,8994386950,25650,25650,25650,25650,0
20230904,190000,8994386950,25650,25650,25650,25650,0
20230904,185900,8994386950,25650,25650,25650,25650,0
20230904,185800,8994386950,25650,25650,25650,25650,0
20230904,185700,8994386950,25650,25650,25650,25650,0
20230904,185600,8994386950,25650,25650,25650,25650,0
20230904,185500,8994386950,25650,25650,25650,25650,0
20230904,185400,8994386950,25650,25650,25650,25650,0
20230904,185300,8994386950,25650,25650,25650,25650,0
20230904,185200,8994386950,25650,25650,25650,25650,0
20230904,185100,8994386950,25650,25650,25650,25650,0
20230904,185000,8994386950,25650,25650,25650,25650,0
20230904,184900,8994386950,25650,25650,25650,25650,0
20230904,184800,8994386950,25650,25650,25650,25650,0
20230904,184700,8994386950,25650,25650,25650,25650,0
20230904,184600,8994386950,25650,25650,25650,25650,0
20230904,184500,8994386950,25650,25650,25650,25650,2177
20230904,184400,8994386950,25650,25650,25650,25650,0
20230904,184300,8994386950,25650,25650,25650,25650,0
20230904,184200,8994386950,25650,25650,25650,25650,0
20230904,184100,8994386950,25650,25650,25650,25650,0
20230904,184000,8994386950,25650,25650,25650,25650,0
20230904,183900,8994386950,25650,25650,25650,25650,0
20230904,183800,8994386950,25650,25650,25650,25650,0
20230904,183700,8994386950,25650,25650,25650,25650,0
20230904,183600,8994386950,25650,25650,25650,25650,0
20230904,183500,8994386950,25650,25650,25650,25650,0
20230904,183400,8994386950,25650,25650,25650,25650,0
20230904,183300,8994386950,25650,25650,25650,25650,0
20230904,183200,8994386950,25650,25650,25650,25650,0
20230904,183100,8994386950,25650,25650,25650,25650,0
20230904,183000,8994386950,25650,25650,25650,25650,0
20230904,182900,8994386950,25650,25650,25650,25650,0
20230904,182800,8994386950,25650,25650,25650,25650,0
20230904,182700,8994386950,25650,25650,25650,25650,0
20230904,182600,8994386950,25650,25650,25650,25650,0
20230904,182500,8994386950,25650,25650,25650,25650,0
20230904,182400,8994386950,25650,25650,25650,25650,0
20230904,182300,8994386950,25650,25650,25650,25650,0
20230904,182200,8994386950,25650,25650,25650,25650,0
20230904,182100,8994386950,25650,25650,25650,25650,0
20230904,182000,8994386950,25650,25650,25650,25650,0
20230904,181900,8994386950,25650,25650,25650,25650,0
20230904,181800,8994386950,25650,25650,25650,25650,0
20230904,181700,8994386950,25650,25650,25650,25650,0
20230904,181600,8994386950,25650,25650,25650,25650,0
20230904,181500,8994386950,25650,25650,25650,25650,2177
20230904,181400,8994386950,25650,25650,25650,25650,0
20230904,181300,8994386950,25650,25650,25650,25650,0
20230904,181200,8994386950,25650,25650,25650,25650,0
20230904,181100,8994386950,25650,25650,25650,25650,0
20230904,181000,8994386950,25650,25650,25650,25650,0
20230904,180900,8994386950,25650,25650,25650,25650,0
20230904,180800,8994386950,25650,25650,25650,25650,0
20230904,180700,8994386950,25650,25650,25650,25650,0
20230904,180600,8994386950,25650,25650,25650,25650,0
20230904,180500,8994386950,25650,25650,25650,25650,0
20230904,180400,8994386950,25650,25650,25650,25650,0
20230904,180300,8994386950,25650,25650,25650,25650,0
20230904,180200,8994386950,25650,25650,25650,25650,0
20230904,180100,8994386950,25650,25650,25650,25650,0
20230904,180000,8994386950,25650,25650,25650,25650,0
20230904,175900,8994386950,25650,25650,25650,25650,0
20230904,175800,8994386950,25650,25650,25650,25650,0
20230904,175700,8994386950,25650,25650,25650,25650,0
20230904,175600,8994386950,25650,25650,25650,25650,0
20230904,175500,8994386950,25650,25650,25650,25650,0
20230904,175400,8994386950,25650,25650,25650,25650,0
20230904,175300,8994386950,25650,25650,25650,25650,0
20230904,175200,8994386950,25650,25650,25650,25650,0
20230904,175100,8994386950,25650,25650,25650,25650,0
20230904,175000,8994386950,25650,25650,25650,25650,0
20230904,174900,8994386950,25650,25650,25650,25650,0
20230904,174800,8994386950,25650,25650,25650,25650,0
20230904,174700,8994386950,25650,25650,25650,25650,0
20230904,174600,8994386950,25650,25650,25650,25650,0
20230904,174500,8994386950,25650,25650,25650,25650,2177
20230904,174400,8994386950,25650,25650,25650,25650,0
20230904,174300,8994386950,25650,25650,25650,25650,0
20230904,174200,8994386950,25650,25650,25650,25650,0
20230904,174100,8994386950,25650,25650,25650,25650,0
20230904,174000,8994386950,25650,25650,25650,25650,0
20230904,173900,8994386950,25650,25650,25650,25650,0
20230904,173800,8994386950,25650,25650,25650,25650,0
20230904,173700,8994386950,25650,25650,25650,25650,0
20230904,173600,8994386950,25650,25650,25650,25650,0
20230904,173500,8994386950,25650,25650,25650,25650,0
20230904,173400,8994386950,25650,25650,25650,25650,0
20230904,173300,8994386950,25650,25650,25650,25650,0
20230904,173200,8994386950,25650,25650,25650,25650,0
20230904,173100,8994386950,25650,25650,25650,25650,0
20230904,173000,8994386950,25650,25650,25650,25650,0
20230904,172900,8994386950,25650,25650,25650,25650,0
20230904,172800,8994386950,25650,25650,25650,25650,0
20230904,172700,8994386950,25650,25650,25650,25650,0
20230904,172600,8994386950,25650,25650,25650,25650,0
20230904,172500,8994386950,25650,25650,25650,25650,0
20230904,172400,8994386950,25650,25650,25650,25650,0
20230904,172300,8994386950,25650,25650,25650,25650,0
20230904,172200,8994386950,25650,25650,25650,25650,0
20230904,172100,8994386950,25650,25650,25650,25650,0
20230904,172000,8994386950,25650,25650,25650,25650,0
20230904,171900,8994386950,25650,25650,25650,25650,0
20230904,171800,8994386950,25650,25650,25650,25650,0
20230904,171700,8994386950,25650,25650,25650,25650,0
20230904,171600,8994386950,25650,25650,25650,25650,0
20230904,171500,8994386950,25650,25650,25650,25650,2177
20230904,171400,8994386950,25650,25650,25650,25650,0
20230904,171300,8994386950,25650,25650,25650,25650,0
20230904,171200,8994386950,25650,25650,25650,25650,0
20230904,171100,8994386950,25650,25650,25650,25650,0
20230904,171000,8994386950,25650,25650,25650,25650,0
20230904,170900,8994386950,25650,25650,25650,25650,0
20230904,170800,8994386950,25650,25650,25650,25650,0
20230904,170700,8994386950,25650,25650,25650,25650,0
20230904,170600,8994386950,25650,25650,25650,25650,0
20230904,170500,8994386950,25650,25650,25650,25650,0
20230904,170400,8994386950,25650,25650,25650,25650,0
20230904,170300,8994386950,25650,25650,25650,25650,0
20230904,170200,8994386950,25650,25650,25650,25650,0
20230904,170100,8994386950,25650,25650,25650,25650,0
20230904,170000,8994386950,25650,25650,25650,25650,0
20230904,165900,8994386950,25650,25650,25650,25650,0
20230904,165800,8994386950,25650,25650,25650,25650,0
20230904,165700,8994386950,25650,25650,25650,25650,0
20230904,165600,8994386950,25650,25650,25650,25650,0
20230904,165500,8994386950,25650,25650,25650,25650,0
20230904,165400,8994386950,25650,25650,25650,25650,0
20230904,165300,8994386950,25650,25650,25650,25650,0
20230904,165200,8994386950,25650,25650,25650,25650,0
20230904,165100,8994386950,25650,25650,25650,25650,0
20230904,165000,8994386950,25650,25650,25650,25650,0
20230904,164900,8994386950,25650,25650,25650,25650,0
20230904,164800,8994386950,25650,25650,25650,25650,0
20230904,164700,8994386950,25650,25650,25650,25650,0
20230904,164600,8994386950,25650,25650,25650,25650,0
20230904,164500,8994386950,25650,25650,25650,25650,2177
20230904,164400,8994386950,25650,25650,25650,25650,0
20230904,164300,8994386950,25650,25650,25650,25650,0
20230904,164200,8994386950,25650,25650,25650,25650,0
20230904,164100,8994386950,25650,25650,25650,25650,0
20230904,164000,8994386950,25650,25650,25650,25650,0
20230904,163900,8994386950,25650,25650,25650,25650,0
20230904,163800,8994386950,25650,25650,25650,25650,0
20230904,163700,8994386950,25650,25650,25650,25650,0
20230904,163600,8994386950,25650,25650,25650,25650,0
20230904,163500,8994386950,25650,25650,25650,25650,0
20230904,163400,8994386950,25650,25650,25650,25650,0
20230904,163300,8994386950,25650,25650,25650,25650,0
20230904,163200,8994386950,25650,25650,25650,25650,0
20230904,163100,8994386950,25650,25650,25650,25650,0
20230904,163000,8994386950,25650,25650,25650,25650,0
20230904,162900,8994386950,25650,25650,25650,25650,0
20230904,162800,8994386950,25650,25650,25650,25650,0
20230904,162700,8994386950,25650,25650,25650,25650,0
20230904,162600,8994386950,25650,25650,25650,25650,0
20230904,162500,8994386950,25650,25650,25650,25650,0
20230904,162400,8994386950,25650,25650,25650,25650,0
20230904,162300,8994386950,25650,25650,25650,25650,0
20230904,162200,8994386950,25650,25650,25650,25650,0
20230904,162100,8994386950,25650,25650,25650,25650,0
20230904,162000,8994386950,25650,25650,25650,25650,0
20230904,161900,8994386950,25650,25650,25650,25650,0
20230904,161800,8994386950,25650,25650,25650,25650,0
20230904,161700,8994386950,25650,25650,25650,25650,0
20230904,161600,8994386950,25650,25650,25650,25650,0
20230904,161500,8994386950,25650,25650,25650,25650,2177
20230904,161400,8994386950,25650,25650,25650,25650,0
20230904,161300,8994386950,25650,25650,25650,25650,0
20230904,161200,8994386950,25650,25650,25650,25650,0
20230904,161100,8994386950,25650,25650,25650,25650,0
20230904,161000,8994386950,25650,25650,25650,25650,0
20230904,160900,8994386950,25650,25650,25650,25650,0
20230904,160800,8994386950,25650,25650,25650,25650,0
20230904,160700,8994386950,25650,25650,25650,25650,0
20230904,160600,8994386950,25650,25650,25650,25650,0
20230904,160500,8994386950,25650,25650,25650,25650,0
20230904,160400,8994386950,25650,25650,25650,25650,0
20230904,160300,8994386950,25650,25650,25650,25650,0
20230904,160200,8994386950,25650,25650,25650,25650,0
20230904,160100,8994386950,25650,25650,25650,25650,0
20230904,160000,8994386950,25650,25650,25650,25650,0
20230904,155900,8994386950,25650,25650,25650,25650,0
20230904,155800,8994386950,25650,25650,25650,25650,0
20230904,155700,8994386950,25650,25650,25650,25650,0
20230904,155600,8994386950,25650,25650,25650,25650,0
20230904,155500,8994386950,25650,25650,25650,25650,0
20230904,155400,8994386950,25650,25650,25650,25650,0
20230904,155300,8994386950,25650,25650,25650,25650,0
20230904,155200,8994386950,25650,25650,25650,25650,0
20230904,155100,8994386950,25650,25650,25650,25650,0
20230904,155000,8994386950,25650,25650,25650,25650,0
20230904,154900,8994386950,25650,25650,25650,25650,0
20230904,154800,8994386950,25650,25650,25650,25650,0
20230904,154700,8994386950,25650,25650,25650,25650,0
20230904,154600,8994386950,25650,25650,25650,25650,0
20230904,154500,8994386950,25650,25650,25650,25650,2177
20230904,154400,8994386950,25650,25650,25650,25650,0
20230904,154300,8994386950,25650,25650,25650,25650,0
20230904,154200,8994386950,25650,25650,25650,25650,0
20230904,154100,8994386950,25650,25650,25650,25650,0
20230904,154000,8994386950,25650,25650,25650,25650,0
20230904,153900,8994386950,25650,25650,25650,25650,0
20230904,153800,8994386950,25650,25650,25650,25650,0
20230904,153700,8994386950,25650,25650,25650,25650,0
20230904,153600,8994386950,25650,25650,25650,25650,0
20230904,153500,8994386950,25650,25650,25650,25650,0
20230904,153400,8994386950,25650,25650,25650,25650,0
20230904,153300,8994386950,25650,25650,25650,25650,0
20230904,153200,8994386950,25650,25650,25650,25650,0
20230904,153100,8994386950,25650,25650,25650,25650,0
20230904,153000,8994386950,25650,25650,25650,25650,2177
20230904,152900,8938546900,25650,25650,25650,25650,0
20230904,152800,8938546900,25650,25650,25650,25650,0
20230904,152700,8938546900,25650,25650,25650,25650,0
20230904,152600,8938546900,25650,25650,25650,25650,0
20230904,152500,8938546900,25650,25650,25650,25650,0
20230904,152400,8938546900,25650,25650,25650,25650,0
20230904,152300,8938546900,25650,25650,25650,25650,0
20230904,152200,8938546900,25650,25650,25650,25650,0
20230904,152100,8938546900,25650,25650,25650,25650,0
20230904,152000,8938546900,25650,25650,25650,25650,0
20230904,151900,8938546900,25650,25600,25650,25500,2501
20230904,151800,8874621750,25650,25650,25700,25600,643
20230904,151700,8858135550,25650,25700,25700,25600,913
20230904,151600,8834716200,25700,25700,25700,25650,1157
20230904,151500,8805028000,25700,25750,25750,25700,1077
20230904,151400,8777315650,25800,25700,25800,25700,609
20230904,151300,8761629700,25750,25700,25750,25650,453
20230904,151200,8749987500,25700,25650,25700,25650,1437
20230904,151100,8713123100,25650,25650,25650,25600,1203
20230904,151000,8682281050,25650,25700,25750,25600,1343
20230904,150900,8647827850,25700,25650,25700,25650,107
20230904,150800,8645083200,25700,25700,25700,25650,615
20230904,150700,8629286250,25700,25700,25750,25700,630
20230904,150600,8613094850,25750,25750,25750,25650,624
20230904,150500,8597084000,25650,25750,25750,25600,1505
20230904,150400,8558403250,25700,25600,25700,25600,541
20230904,150300,8544526900,25600,25700,25700,25600,766
20230904,150200,8524880950,25650,25650,25700,25650,332
20230904,150100,8516365100,25650,25650,25700,25650,1290
20230904,150000,8483272850,25700,25700,25750,25700,908
20230904,145900,8459932250,25750,25750,25800,25750,309
20230904,145800,8451970950,25750,25850,25900,25750,814
20230904,145700,8430952950,25850,26000,26000,25850,1529
20230904,145600,8391320500,26000,26000,26000,25900,539
20230904,145500,8377324700,26000,26000,26050,25950,938
20230904,145400,8352963700,26050,26000,26050,26000,934
20230904,145300,8328671800,26000,26000,26000,25950,605
20230904,145200,8312962450,26000,25950,26000,25950,839
20230904,145100,8291172050,25950,26000,26050,25950,440
20230904,145000,8279743750,26050,26000,26050,25950,802
20230904,144900,8258910200,26000,26050,26050,26000,1135
20230904,144800,8229394250,26050,25950,26050,25950,1092
20230904,144700,8200999150,25950,26000,26000,25900,976
20230904,144600,8175673150,26000,25950,26000,25950,563
20230904,144500,8161047100,25950,25950,25950,25900,1323
20230904,144400,8126743650,25850,25900,26000,25850,1951
20230904,144300,8076196900,25950,25850,25950,25850,923
20230904,144200,8052308350,25850,25850,25850,25850,427
20230904,144100,8041270400,25800,25850,25900,25800,1116
20230904,144000,8012449350,25900,25900,25900,25850,307
20230904,143900,8004507650,25900,25900,25900,25850,259
20230904,143800,7997808300,25900,25850,25900,25800,533
20230904,143700,7984030700,25850,25750,25850,25750,287
20230904,143600,7976616550,25750,25800,25850,25750,1424
20230904,143500,7939894250,25900,25800,25900,25800,243
20230904,143400,7933621950,25750,25850,25900,25700,858
20230904,143300,7911515400,25850,25800,25850,25800,487
20230904,143200,7898934400,25800,25900,25900,25750,1022
20230904,143100,7872539800,25900,25750,25900,25700,1113
20230904,143000,7843799000,25750,25700,25800,25700,750
20230904,142900,7824514050,25700,25750,25800,25700,761
20230904,142800,7804949900,25800,25700,25800,25700,924
20230904,142700,7781196200,25700,25700,25700,25650,1067
20230904,142600,7753808650,25700,25900,25900,25700,402
20230904,142500,7743450500,25900,25750,25900,25650,1719
20230904,142400,7699192500,25750,25800,25800,25700,238
20230904,142300,7693070100,25750,25750,25800,25650,2076
20230904,142200,7639655650,25800,25850,25850,25750,248
20230904,142100,7633256600,25850,25800,25900,25750,913
20230904,142000,7609697700,25850,25850,25900,25750,340
20230904,141900,7600927800,25900,25800,25900,25800,343
20230904,141800,7592068750,25800,25850,25850,25800,523
20230904,141700,7578565500,25900,25850,25900,25850,252
20230904,141600,7572046000,25850,25900,25900,25800,312
20230904,141500,7563990600,25850,25900,25900,25850,218
20230904,141400,7558350300,25900,25850,25900,25850,218
20230904,141300,7552711700,25900,25900,25900,25800,178
20230904,141200,7548108750,25900,26000,26000,25850,2570
20230904,141100,7481442700,26050,26000,26100,26000,344
20230904,141000,7472488600,26000,26000,26050,25950,705
20230904,140900,7454163450,26000,26050,26050,26000,494
20230904,140800,7441314950,26000,26050,26100,26000,530
20230904,140700,7427520000,26050,25950,26050,25950,969
20230904,140600,7402326750,25950,25950,25950,25900,720
20230904,140500,7383662600,26000,25950,26000,25950,344
20230904,140400,7374735300,25950,25850,25950,25850,227
20230904,140300,7368856550,25850,25950,25950,25750,397
20230904,140200,7358587700,25900,25950,26050,25900,2153
20230904,140100,7302651450,25900,25950,25950,25900,2004
20230904,140000,7250684950,25950,25950,25950,25900,583
20230904,135900,7235556850,25950,25800,25950,25800,1036
20230904,135800,7208774850,25850,25900,25900,25800,253
20230904,135700,7202231550,25800,26000,26050,25800,828
20230904,135600,7180748050,26000,25850,26000,25850,6107
20230904,135500,7022330250,25850,25850,25850,25800,546
20230904,135400,7008234000,25850,25800,25850,25800,706
20230904,135300,6989987100,25800,25800,25800,25800,668
20230904,135200,6972752700,25750,25750,25750,25750,1436
20230904,135100,6935775700,25750,25700,25750,25700,244
20230904,135000,6929504650,25700,25650,25700,25650,2265
20230904,134900,6871335300,25650,25600,25650,25600,645
20230904,134800,6854808800,25600,25600,25600,25500,407
20230904,134700,6844391150,25600,25600,25600,25550,678
20230904,134600,6827042500,25600,25600,25600,25550,457
20230904,134500,6815355850,25550,25550,25650,25550,192
20230904,134400,6810445300,25550,25500,25550,25500,258
20230904,134300,6803862600,25450,25550,25550,25450,903
20230904,134200,6780832550,25550,25650,25650,25550,492
20230904,134100,6768245850,25600,25550,25600,25550,744
20230904,134000,6749200450,25600,25600,25600,25550,269
20230904,133900,6742324050,25600,25600,25600,25600,271
20230904,133800,6735386450,25550,25600,25600,25550,273
20230904,133700,6728398700,25550,25500,25600,25500,1004
20230904,133600,6702776800,25550,25600,25600,25550,179
20230904,133500,6698202550,25500,25600,25600,25500,458
20230904,133400,6686494300,25600,25600,25600,25600,168
20230904,133300,6682193500,25600,25550,25600,25550,649
20230904,133200,6665579150,25550,25600,25600,25550,339
20230904,133100,6656902750,25600,25600,25600,25550,357
20230904,133000,6647764900,25600,25600,25650,25550,260
20230904,132900,6641113450,25600,25600,25650,25600,409
20230904,132800,6630631050,25600,25600,25600,25600,1281
20230904,132700,6597837450,25600,25550,25600,25550,90
20230904,132600,6595535150,25500,25550,25600,25500,364
20230904,132500,6586240200,25550,25550,25600,25550,319
20230904,132400,6578077350,25500,25400,25500,25400,768
20230904,132300,6558536050,25350,25400,25450,25350,474
20230904,132200,6546498150,25350,25400,25450,25350,1368
20230904,132100,6511786350,25400,25350,25400,25350,502
20230904,132000,6499058550,25300,25350,25350,25300,113
20230904,131900,6496199000,25250,25300,25300,25250,193
20230904,131800,6491316800,25300,25300,25300,25300,65
20230904,131700,6489672300,25300,25300,25300,25250,482
20230904,131600,6477491200,25300,25250,25300,25250,1012
20230904,131500,6451937950,25300,25250,25300,25250,246
20230904,131400,6445719850,25300,25250,25300,25250,469
20230904,131300,6433869350,25250,25300,25300,25250,361
20230904,131200,6424737950,25300,25300,25300,25250,433
20230904,131100,6413798050,25300,25350,25350,25300,625
20230904,131000,6397978150,25350,25400,25400,25350,57
20230904,130900,6396532950,25350,25300,25350,25300,445
20230904,130800,6385268550,25350,25350,25350,25300,217
20230904,130700,6379768250,25350,25350,25350,25350,163
20230904,130600,6375636200,25350,25350,25400,25300,697
20230904,130500,6357983100,25400,25350,25400,25350,236
20230904,130400,6352000250,25350,25400,25400,25350,331
20230904,130300,6343602850,25400,25400,25400,25400,260
20230904,130200,6336998850,25400,25400,25400,25400,101
20230904,130100,6334433450,25400,25400,25400,25400,332
20230904,130000,6326000650,25400,25400,25400,25400,136
20230904,125900,6322546250,25400,25350,25400,25350,235
20230904,125800,6316580150,25400,25350,25400,25350,27
20230904,125700,6315895200,25300,25350,25350,25300,359
20230904,125600,6306796050,25350,25300,25350,25300,231
20230904,125500,6300941250,25300,25300,25350,25200,1158
20230904,125400,6271703050,25300,25300,25300,25300,124
20230904,125300,6268565850,25300,25350,25350,25300,507
20230904,125200,6255728250,25400,25350,25400,25350,191
20230904,125100,6250879950,25400,25400,25400,25400,317
20230904,125000,6242828150,25400,25350,25400,25350,142
20230904,124900,6239222150,25450,25400,25450,25400,196
20230904,124800,6234242400,25400,25400,25450,25400,299
20230904,124700,6226634450,25400,25400,25450,25400,136
20230904,124600,6223178150,25400,25350,25400,25350,15
20230904,124500,6222797650,25400,25400,25400,25400,124
20230904,124400,6219648050,25450,25450,25450,25450,428
20230904,124300,6208755450,25400,25400,25450,25400,260
20230904,124200,6202151150,25300,25400,25400,25300,2417
20230904,124100,6140938000,25400,25350,25400,25350,181
20230904,124000,6136341350,25400,25350,25400,25350,127
20230904,123900,6133115600,25350,25400,25400,25350,275
20230904,123800,6126132050,25400,25450,25450,25400,249
20230904,123700,6119801150,25450,25450,25450,25450,517
20230904,123600,6106643500,25400,25500,25500,25400,250
20230904,123500,6100285550,25500,25500,25550,25500,244
20230904,123400,6094063050,25550,25500,25550,25500,164
20230904,123300,6089880550,25500,25450,25500,25450,26
20230904,123200,6089218800,25450,25400,25550,25400,361
20230904,123100,6080031400,25400,25550,25550,25400,337
20230904,123000,6071438550,25500,25500,25500,25500,333
20230904,122900,6062947050,25400,25550,25550,25400,256
20230904,122800,6056420200,25550,25550,25550,25550,0
20230904,122700,6056420200,25550,25600,25600,25550,168
20230904,122600,6052127750,25600,25600,25600,25550,328
20230904,122500,6043740300,25600,25600,25600,25600,2
20230904,122400,6043689100,25500,25600,25600,25500,348
20230904,122300,6034790700,25600,25600,25600,25600,319
20230904,122200,6026624300,25600,25650,25650,25600,226
20230904,122100,6020838650,25600,25650,25650,25600,136
20230904,122000,6017356900,25650,25600,25650,25550,295
20230904,121900,6009805300,25650,25550,25650,25550,542
20230904,121800,5995944400,25600,25650,25650,25550,573
20230904,121700,5981256100,25650,25650,25650,25650,126
20230904,121600,5978024200,25650,25650,25650,25600,901
20230904,121500,5954946700,25600,25600,25650,25600,245
20230904,121400,5948668400,25600,25650,25650,25600,308
20230904,121300,5940768450,25600,25650,25650,25600,439
20230904,121200,5929510000,25650,25650,25650,25600,43
20230904,121100,5928408100,25550,25700,25700,25550,230
20230904,121000,5922517500,25600,25650,25700,25600,446
20230904,120900,5911077150,25650,25600,25650,25600,113
20230904,120800,5908179150,25550,25550,25550,25500,312
20230904,120700,5900214200,25650,25550,25650,25550,154
20230904,120600,5896272300,25650,25700,25700,25550,273
20230904,120500,5889285650,25700,25750,25750,25650,1504
20230904,120400,5850595250,25700,25600,25700,25600,1115
20230904,120300,5821992000,25600,25600,25600,25500,329
20230904,120200,5813586150,25600,25550,25600,25550,674
20230904,120100,5796351250,25500,25500,25500,25400,138
20230904,120000,5792835300,25450,25400,25450,25350,944
20230904,115900,5768828400,25400,25350,25400,25350,909
20230904,115800,5745739850,25350,25350,25400,25350,341
20230904,115700,5737089200,25350,25350,25400,25350,205
20230904,115600,5731885800,25350,25350,25350,25350,178
20230904,115500,5727373500,25250,25400,25400,25250,259
20230904,115400,5720817750,25350,25400,25400,25300,383
20230904,115300,5711104400,25400,25350,25400,25350,778
20230904,115200,5691382000,25300,25250,25300,25250,135
20230904,115100,5687969000,25300,25250,25300,25250,163
20230904,115000,5683845200,25250,25300,25300,25250,241
20230904,114900,5677748000,25300,25300,25300,25300,126
20230904,114800,5674560200,25300,25200,25300,25200,341
20230904,114700,5665941700,25200,25200,25250,25200,590
20230904,114600,5651072000,25200,25150,25200,25150,106
20230904,114500,5648401350,25200,25200,25250,25150,2347
20230904,114400,5589260600,25200,25250,25250,25200,265
20230904,114300,5582570800,25250,25250,25250,25250,129
20230904,114200,5579313550,25300,25300,25300,25200,420
20230904,114100,5568716850,25250,25250,25300,25250,706
20230904,114000,5550884000,25300,25200,25300,25200,373
20230904,113900,5541470600,25200,25200,25200,25200,162
20230904,113800,5537388200,25250,25200,25250,25200,238
20230904,113700,5531390400,25250,25200,25250,25200,224
20230904,113600,5525739300,25250,25250,25250,25200,271
20230904,113500,5518901950,25200,25150,25200,25150,1058
20230904,113400,5492253150,25200,25150,25250,25150,213
20230904,113300,5486879750,25200,25150,25200,25150,168
20230904,113200,5482646800,25150,25150,25150,25150,88
20230904,113100,5480433600,25150,25150,25150,25150,278
20230904,113000,5473441900,25150,25150,25150,25150,73
20230904,112900,5471605950,25150,25150,25150,25100,648
20230904,112800,5455312150,25150,25200,25200,25150,239
20230904,112700,5449289550,25200,25150,25200,25150,266
20230904,112600,5442593350,25100,25100,25150,25100,535
20230904,112500,5429158550,25100,25100,25150,25100,819
20230904,112400,5408589050,25100,25100,25100,25050,545
20230904,112300,5394916150,25100,25100,25150,25100,1707
20230904,112200,5352070400,25100,25200,25200,25100,5274
20230904,112100,5219643250,25200,25200,25300,25150,409
20230904,112000,5209345650,25200,25250,25300,25200,1026
20230904,111900,5183484750,25250,25250,25300,25250,187
20230904,111800,5178756700,25300,25250,25300,25250,290
20230904,111700,5171434150,25250,25200,25300,25200,144
20230904,111600,5167798400,25250,25250,25300,25250,291
20230904,111500,5160450550,25250,25200,25250,25200,206
20230904,111400,5155249900,25200,25250,25250,25150,1023
20230904,111300,5129483450,25250,25200,25250,25200,308
20230904,111200,5121721650,25200,25150,25200,25150,367
20230904,111100,5112483250,25150,25200,25200,25150,133
20230904,111000,5109131750,25150,25200,25200,25150,494
20230904,110900,5096706150,25200,25150,25200,25150,399
20230904,110800,5086657850,25200,25200,25200,25200,72
20230904,110700,5084843450,25200,25250,25250,25150,959
20230904,110600,5060717300,25250,25250,25250,25150,734
20230904,110500,5042237100,25300,25300,25300,25300,238
20230904,110400,5036215700,25300,25150,25300,25150,5764
20230904,110300,4890833050,25200,25150,25200,25150,111
20230904,110200,4888038800,25200,25150,25200,25100,125
20230904,110100,4884896350,25200,25150,25200,25100,261
20230904,110000,4878332300,25150,25200,25200,25100,114
20230904,105900,4875465200,25100,25150,25200,25100,592
20230904,105800,4860576550,25150,25100,25150,25100,606
20230904,105700,4845365850,25100,25100,25150,25100,1406
20230904,105600,4810046200,25150,25100,25150,25100,15
20230904,105500,4809669200,25150,25150,25150,25150,32
20230904,105400,4808864400,25150,25150,25150,25150,185
20230904,105300,4804211650,25150,25150,25200,25100,313
20230904,105200,4796338750,25100,25100,25200,25100,349
20230904,105100,4787568550,25150,25150,25200,25100,1384
20230904,105000,4752761450,25200,25150,25200,25150,113
20230904,104900,4749915350,25150,25200,25200,25150,287
20230904,104800,4742696900,25200,25200,25200,25150,510
20230904,104700,4729847650,25250,25250,25250,25200,766
20230904,104600,4710525950,25250,25250,25250,25250,146
20230904,104500,4706839450,25250,25250,25250,25250,160
20230904,104400,4702799450,25250,25250,25250,25250,196
20230904,104300,4697850450,25250,25200,25250,25200,2870
20230904,104200,4625511150,25200,25150,25200,25150,894
20230904,104100,4602995300,25200,25250,25250,25150,1260
20230904,104000,4571244400,25250,25250,25250,25250,316
20230904,103900,4563265400,25250,25300,25300,25250,477
20230904,103800,4551219550,25350,25250,25350,25250,387
20230904,103700,4541438400,25250,25250,25250,25250,63
20230904,103600,4539847650,25250,25250,25250,25200,255
20230904,103500,4533409150,25250,25200,25250,25200,589
20230904,103400,4518565600,25200,25150,25200,25150,76
20230904,103300,4516652400,25150,25150,25150,25100,581
20230904,103200,4502053150,25150,25100,25150,25100,191
20230904,103100,4497258950,25150,25150,25200,25100,1557
20230904,103000,4458172950,25200,25150,25200,25100,175
20230904,102900,4453779050,25200,25200,25200,25100,1528
20230904,102800,4415391850,25200,25150,25200,25150,803
20230904,102700,4395196300,25150,25150,25200,25150,554
20230904,102600,4381263000,25150,25150,25150,25150,491
20230904,102500,4368914350,25150,25150,25200,25100,246
20230904,102400,4362727850,25200,25150,25200,25100,253
20230904,102300,4356374800,25150,25200,25200,25100,848
20230904,102200,4335051300,25200,25150,25200,25150,257
20230904,102100,4328583450,25150,25200,25200,25150,619
20230904,102000,4313001650,25200,25200,25200,25150,247
20230904,101900,4306781500,25150,25100,25250,25100,630
20230904,101800,4290949750,25100,25100,25150,25050,3592
20230904,101700,4200792000,25100,25100,25150,25100,3541
20230904,101600,4111912850,25100,25150,25200,25100,2699
20230904,101500,4043998800,25150,25200,25200,25150,1143
20230904,101400,4015252100,25150,25150,25150,25100,604
20230904,101300,4000063000,25150,25200,25200,25100,10727
20230904,101200,3730571750,25200,25200,25250,25200,1290
20230904,101100,3698062350,25200,25150,25250,25150,765
20230904,101000,3678788600,25200,25150,25200,25150,2652
20230904,100900,3612012600,25150,25150,25150,25100,1180
20230904,100800,3582338650,25150,25250,25250,25150,7229
20230904,100700,3400417950,25250,25400,25400,25250,6574
20230904,100600,3234116950,25400,25400,25450,25400,2136
20230904,100500,3179861050,25400,25400,25400,25350,1074
20230904,100400,3152581850,25400,25550,25550,25400,1630
20230904,100300,3111169100,25550,25400,25700,25400,1489
20230904,100200,3072997000,25400,25450,25550,25400,837
20230904,100100,3051706700,25450,25450,25500,25450,58
20230904,100000,3050230500,25500,25400,25500,25400,870
20230904,095900,3028098950,25400,25450,25450,25350,1962
20230904,095800,2978265700,25450,25400,25450,25400,204
20230904,095700,2973077150,25450,25550,25550,25450,1972
20230904,095600,2922847850,25550,25600,25600,25550,350
20230904,095500,2913902850,25650,25500,25650,25500,382
20230904,095400,2904129250,25500,25550,25650,25500,498
20230904,095300,2891414550,25550,25650,25650,25550,83
20230904,095200,2889288300,25650,25500,25650,25500,7
20230904,095100,2889109650,25650,25600,25650,25500,1551
20230904,095000,2849461900,25650,25650,25650,25650,3
20230904,094900,2849384950,25750,25650,25750,25650,21
20230904,094800,2848846200,25650,25650,25650,25550,3907
20230904,094700,2749021150,25650,25600,25650,25600,106
20230904,094600,2746307400,25600,25600,25600,25600,431
20230904,094500,2735273800,25600,25750,25750,25600,749
20230904,094400,2716031050,25750,25500,25750,25500,357
20230904,094300,2706904300,25500,25650,25750,25500,3082
20230904,094200,2628117900,25750,25750,25750,25600,1724
20230904,094100,2583941800,25650,25700,25800,25650,1989
20230904,094000,2532883000,25800,25750,25800,25700,161
20230904,093900,2528738100,25750,25700,25750,25650,159
20230904,093800,2524645000,25700,25650,25700,25550,1040
20230904,093700,2498020600,25650,25650,25650,25550,932
20230904,093600,2474151500,25650,25700,25700,25650,428
20230904,093500,2463164050,25700,25700,25750,25600,563
20230904,093400,2448703100,25600,25750,25750,25600,1162
20230904,093300,2418874850,25750,25650,25800,25600,2734
20230904,093200,2348794500,25650,25900,26000,25650,1651
20230904,093100,2306150300,25900,26000,26000,25900,639
20230904,093000,2289555150,26000,26100,26100,26000,97
20230904,092900,2287032650,26100,26000,26100,25950,208
20230904,092800,2281628950,26000,26000,26100,26000,256
20230904,092700,2274967850,26100,26100,26150,26000,2589
20230904,092600,2207437750,26150,26250,26250,26150,1154
20230904,092500,2177220300,26250,26250,26350,26200,548
20230904,092400,2162837550,26250,26250,26350,26200,991
20230904,092300,2136816400,26200,26250,26250,26200,486
20230904,092200,2124062100,26300,26450,26500,26300,2605
20230904,092100,2055320700,26400,26050,26550,26050,3404
20230904,092000,1965388350,26050,26100,26250,26050,4092
20230904,091900,1858426650,26000,25800,26000,25750,2621
20230904,091800,1790682350,25750,25700,25750,25550,1274
20230904,091700,1757969950,25700,25500,25700,25500,2025
20230904,091600,1706240600,25500,25400,25500,25350,8145
20230904,091500,1499354400,25450,25350,25450,25350,4332
20230904,091400,1389285300,25350,25400,25450,25350,3688
20230904,091300,1295704200,25400,25400,25450,25350,2445
20230904,091200,1233708900,25350,25400,25400,25300,5104
20230904,091100,1104266950,25400,25550,25550,25400,4693
20230904,091000,984672800,25550,25800,25800,25550,9694
20230904,090900,736074900,25750,25850,25900,25750,548
20230904,090800,721916450,25850,25800,25900,25650,2134
20230904,090700,666884750,25800,25650,25800,25600,2876
20230904,090600,593017800,25650,25650,25700,25650,1166
20230904,090500,563109800,25700,25650,25700,25650,2812
20230904,090400,490974150,25700,25700,25700,25650,3308
20230904,090300,406112300,25650,25700,25700,25650,2993
20230904,090200,329267900,25700,25650,25800,25600,5681
20230904,090100,183426700,25650,25950,25950,25650,4583
20230904,090000,65161350,26100,26150,26150,25900,2401