KissMeData/119610/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195500,1787379050,36850,36850,36850,36850,73
20230921,195400,1787379050,36850,36850,36850,36850,0
20230921,195300,1787379050,36850,36850,36850,36850,0
20230921,195200,1787379050,36850,36850,36850,36850,0
20230921,195100,1787379050,36850,36850,36850,36850,0
20230921,195000,1787379050,36850,36850,36850,36850,0
20230921,194900,1787379050,36850,36850,36850,36850,0
20230921,194800,1787379050,36850,36850,36850,36850,0
20230921,194700,1787379050,36850,36850,36850,36850,0
20230921,194600,1787379050,36850,36850,36850,36850,0
20230921,194500,1787379050,36850,36850,36850,36850,0
20230921,194400,1787379050,36850,36850,36850,36850,0
20230921,194300,1787379050,36850,36850,36850,36850,0
20230921,194200,1787379050,36850,36850,36850,36850,0
20230921,194100,1787379050,36850,36850,36850,36850,0
20230921,194000,1787379050,36850,36850,36850,36850,0
20230921,193900,1787379050,36850,36850,36850,36850,0
20230921,193800,1787379050,36850,36850,36850,36850,0
20230921,193700,1787379050,36850,36850,36850,36850,0
20230921,193600,1787379050,36850,36850,36850,36850,0
20230921,193500,1787379050,36850,36850,36850,36850,0
20230921,193400,1787379050,36850,36850,36850,36850,0
20230921,193300,1787379050,36850,36850,36850,36850,0
20230921,193200,1787379050,36850,36850,36850,36850,0
20230921,193100,1787379050,36850,36850,36850,36850,0
20230921,193000,1787379050,36850,36850,36850,36850,0
20230921,192900,1787379050,36850,36850,36850,36850,0
20230921,192800,1787379050,36850,36850,36850,36850,0
20230921,192700,1787379050,36850,36850,36850,36850,0
20230921,192600,1787379050,36850,36850,36850,36850,0
20230921,192500,1787379050,36850,36850,36850,36850,73
20230921,192400,1787379050,36850,36850,36850,36850,0
20230921,192300,1787379050,36850,36850,36850,36850,0
20230921,192200,1787379050,36850,36850,36850,36850,0
20230921,192100,1787379050,36850,36850,36850,36850,0
20230921,192000,1787379050,36850,36850,36850,36850,0
20230921,191900,1787379050,36850,36850,36850,36850,0
20230921,191800,1787379050,36850,36850,36850,36850,0
20230921,191700,1787379050,36850,36850,36850,36850,0
20230921,191600,1787379050,36850,36850,36850,36850,0
20230921,191500,1787379050,36850,36850,36850,36850,0
20230921,191400,1787379050,36850,36850,36850,36850,0
20230921,191300,1787379050,36850,36850,36850,36850,0
20230921,191200,1787379050,36850,36850,36850,36850,0
20230921,191100,1787379050,36850,36850,36850,36850,0
20230921,191000,1787379050,36850,36850,36850,36850,0
20230921,190900,1787379050,36850,36850,36850,36850,0
20230921,190800,1787379050,36850,36850,36850,36850,0
20230921,190700,1787379050,36850,36850,36850,36850,0
20230921,190600,1787379050,36850,36850,36850,36850,0
20230921,190500,1787379050,36850,36850,36850,36850,0
20230921,190400,1787379050,36850,36850,36850,36850,0
20230921,190300,1787379050,36850,36850,36850,36850,0
20230921,190200,1787379050,36850,36850,36850,36850,0
20230921,190100,1787379050,36850,36850,36850,36850,0
20230921,190000,1787379050,36850,36850,36850,36850,0
20230921,185900,1787379050,36850,36850,36850,36850,0
20230921,185800,1787379050,36850,36850,36850,36850,0
20230921,185700,1787379050,36850,36850,36850,36850,0
20230921,185600,1787379050,36850,36850,36850,36850,0
20230921,185500,1787379050,36850,36850,36850,36850,73
20230921,185400,1787379050,36850,36850,36850,36850,0
20230921,185300,1787379050,36850,36850,36850,36850,0
20230921,185200,1787379050,36850,36850,36850,36850,0
20230921,185100,1787379050,36850,36850,36850,36850,0
20230921,185000,1787379050,36850,36850,36850,36850,0
20230921,184900,1787379050,36850,36850,36850,36850,0
20230921,184800,1787379050,36850,36850,36850,36850,0
20230921,184700,1787379050,36850,36850,36850,36850,0
20230921,184600,1787379050,36850,36850,36850,36850,0
20230921,184500,1787379050,36850,36850,36850,36850,0
20230921,184400,1787379050,36850,36850,36850,36850,0
20230921,184300,1787379050,36850,36850,36850,36850,0
20230921,184200,1787379050,36850,36850,36850,36850,0
20230921,184100,1787379050,36850,36850,36850,36850,0
20230921,184000,1787379050,36850,36850,36850,36850,0
20230921,183900,1787379050,36850,36850,36850,36850,0
20230921,183800,1787379050,36850,36850,36850,36850,0
20230921,183700,1787379050,36850,36850,36850,36850,0
20230921,183600,1787379050,36850,36850,36850,36850,0
20230921,183500,1787379050,36850,36850,36850,36850,0
20230921,183400,1787379050,36850,36850,36850,36850,0
20230921,183300,1787379050,36850,36850,36850,36850,0
20230921,183200,1787379050,36850,36850,36850,36850,0
20230921,183100,1787379050,36850,36850,36850,36850,0
20230921,183000,1787379050,36850,36850,36850,36850,0
20230921,182900,1787379050,36850,36850,36850,36850,0
20230921,182800,1787379050,36850,36850,36850,36850,0
20230921,182700,1787379050,36850,36850,36850,36850,0
20230921,182600,1787379050,36850,36850,36850,36850,0
20230921,182500,1787379050,36850,36850,36850,36850,73
20230921,182400,1787379050,36850,36850,36850,36850,0
20230921,182300,1787379050,36850,36850,36850,36850,0
20230921,182200,1787379050,36850,36850,36850,36850,0
20230921,182100,1787379050,36850,36850,36850,36850,0
20230921,182000,1787379050,36850,36850,36850,36850,0
20230921,181900,1787379050,36850,36850,36850,36850,0
20230921,181800,1787379050,36850,36850,36850,36850,0
20230921,181700,1787379050,36850,36850,36850,36850,0
20230921,181600,1787379050,36850,36850,36850,36850,0
20230921,181500,1787379050,36850,36850,36850,36850,0
20230921,181400,1787379050,36850,36850,36850,36850,0
20230921,181300,1787379050,36850,36850,36850,36850,0
20230921,181200,1787379050,36850,36850,36850,36850,0
20230921,181100,1787379050,36850,36850,36850,36850,0
20230921,181000,1787379050,36850,36850,36850,36850,0
20230921,180900,1787379050,36850,36850,36850,36850,0
20230921,180800,1787379050,36850,36850,36850,36850,0
20230921,180700,1787379050,36850,36850,36850,36850,0
20230921,180600,1787379050,36850,36850,36850,36850,0
20230921,180500,1787379050,36850,36850,36850,36850,0
20230921,180400,1787379050,36850,36850,36850,36850,0
20230921,180300,1787379050,36850,36850,36850,36850,0
20230921,180200,1787379050,36850,36850,36850,36850,0
20230921,180100,1787379050,36850,36850,36850,36850,0
20230921,180000,1787379050,36850,36850,36850,36850,0
20230921,175900,1787379050,36850,36850,36850,36850,0
20230921,175800,1787379050,36850,36850,36850,36850,0
20230921,175700,1787379050,36850,36850,36850,36850,0
20230921,175600,1787379050,36850,36850,36850,36850,0
20230921,175500,1787379050,36850,36850,36850,36850,73
20230921,175400,1787379050,36850,36850,36850,36850,0
20230921,175300,1787379050,36850,36850,36850,36850,0
20230921,175200,1787379050,36850,36850,36850,36850,0
20230921,175100,1787379050,36850,36850,36850,36850,0
20230921,175000,1787379050,36850,36850,36850,36850,0
20230921,174900,1787379050,36850,36850,36850,36850,0
20230921,174800,1787379050,36850,36850,36850,36850,0
20230921,174700,1787379050,36850,36850,36850,36850,0
20230921,174600,1787379050,36850,36850,36850,36850,0
20230921,174500,1787379050,36850,36850,36850,36850,0
20230921,174400,1787379050,36850,36850,36850,36850,0
20230921,174300,1787379050,36850,36850,36850,36850,0
20230921,174200,1787379050,36850,36850,36850,36850,0
20230921,174100,1787379050,36850,36850,36850,36850,0
20230921,174000,1787379050,36850,36850,36850,36850,0
20230921,173900,1787379050,36850,36850,36850,36850,0
20230921,173800,1787379050,36850,36850,36850,36850,0
20230921,173700,1787379050,36850,36850,36850,36850,0
20230921,173600,1787379050,36850,36850,36850,36850,0
20230921,173500,1787379050,36850,36850,36850,36850,0
20230921,173400,1787379050,36850,36850,36850,36850,0
20230921,173300,1787379050,36850,36850,36850,36850,0
20230921,173200,1787379050,36850,36850,36850,36850,0
20230921,173100,1787379050,36850,36850,36850,36850,0
20230921,173000,1787379050,36850,36850,36850,36850,0
20230921,172900,1787379050,36850,36850,36850,36850,0
20230921,172800,1787379050,36850,36850,36850,36850,0
20230921,172700,1787379050,36850,36850,36850,36850,0
20230921,172600,1787379050,36850,36850,36850,36850,0
20230921,172500,1787379050,36850,36850,36850,36850,73
20230921,172400,1787379050,36850,36850,36850,36850,0
20230921,172300,1787379050,36850,36850,36850,36850,0
20230921,172200,1787379050,36850,36850,36850,36850,0
20230921,172100,1787379050,36850,36850,36850,36850,0
20230921,172000,1787379050,36850,36850,36850,36850,0
20230921,171900,1787379050,36850,36850,36850,36850,0
20230921,171800,1787379050,36850,36850,36850,36850,0
20230921,171700,1787379050,36850,36850,36850,36850,0
20230921,171600,1787379050,36850,36850,36850,36850,0
20230921,171500,1787379050,36850,36850,36850,36850,0
20230921,171400,1787379050,36850,36850,36850,36850,0
20230921,171300,1787379050,36850,36850,36850,36850,0
20230921,171200,1787379050,36850,36850,36850,36850,0
20230921,171100,1787379050,36850,36850,36850,36850,0
20230921,171000,1787379050,36850,36850,36850,36850,0
20230921,170900,1787379050,36850,36850,36850,36850,0
20230921,170800,1787379050,36850,36850,36850,36850,0
20230921,170700,1787379050,36850,36850,36850,36850,0
20230921,170600,1787379050,36850,36850,36850,36850,0
20230921,170500,1787379050,36850,36850,36850,36850,0
20230921,170400,1787379050,36850,36850,36850,36850,0
20230921,170300,1787379050,36850,36850,36850,36850,0
20230921,170200,1787379050,36850,36850,36850,36850,0
20230921,170100,1787379050,36850,36850,36850,36850,0
20230921,170000,1787379050,36850,36850,36850,36850,0
20230921,165900,1787379050,36850,36850,36850,36850,0
20230921,165800,1787379050,36850,36850,36850,36850,0
20230921,165700,1787379050,36850,36850,36850,36850,0
20230921,165600,1787379050,36850,36850,36850,36850,0
20230921,165500,1787379050,36850,36850,36850,36850,73
20230921,165400,1787379050,36850,36850,36850,36850,0
20230921,165300,1787379050,36850,36850,36850,36850,0
20230921,165200,1787379050,36850,36850,36850,36850,0
20230921,165100,1787379050,36850,36850,36850,36850,0
20230921,165000,1787379050,36850,36850,36850,36850,0
20230921,164900,1787379050,36850,36850,36850,36850,0
20230921,164800,1787379050,36850,36850,36850,36850,0
20230921,164700,1787379050,36850,36850,36850,36850,0
20230921,164600,1787379050,36850,36850,36850,36850,0
20230921,164500,1787379050,36850,36850,36850,36850,0
20230921,164400,1787379050,36850,36850,36850,36850,0
20230921,164300,1787379050,36850,36850,36850,36850,0
20230921,164200,1787379050,36850,36850,36850,36850,0
20230921,164100,1787379050,36850,36850,36850,36850,0
20230921,164000,1787379050,36850,36850,36850,36850,0
20230921,163900,1787379050,36850,36850,36850,36850,0
20230921,163800,1787379050,36850,36850,36850,36850,0
20230921,163700,1787379050,36850,36850,36850,36850,0
20230921,163600,1787379050,36850,36850,36850,36850,0
20230921,163500,1787379050,36850,36850,36850,36850,0
20230921,163400,1787379050,36850,36850,36850,36850,0
20230921,163300,1787379050,36850,36850,36850,36850,0
20230921,163200,1787379050,36850,36850,36850,36850,0
20230921,163100,1787379050,36850,36850,36850,36850,0
20230921,163000,1787379050,36850,36850,36850,36850,0
20230921,162900,1787379050,36850,36850,36850,36850,0
20230921,162800,1787379050,36850,36850,36850,36850,0
20230921,162700,1787379050,36850,36850,36850,36850,0
20230921,162600,1787379050,36850,36850,36850,36850,0
20230921,162500,1787379050,36850,36850,36850,36850,73
20230921,162400,1787379050,36850,36850,36850,36850,0
20230921,162300,1787379050,36850,36850,36850,36850,0
20230921,162200,1787379050,36850,36850,36850,36850,0
20230921,162100,1787379050,36850,36850,36850,36850,0
20230921,162000,1787379050,36850,36850,36850,36850,0
20230921,161900,1787379050,36850,36850,36850,36850,0
20230921,161800,1787379050,36850,36850,36850,36850,0
20230921,161700,1787379050,36850,36850,36850,36850,0
20230921,161600,1787379050,36850,36850,36850,36850,0
20230921,161500,1787379050,36850,36850,36850,36850,0
20230921,161400,1787379050,36850,36850,36850,36850,0
20230921,161300,1787379050,36850,36850,36850,36850,0
20230921,161200,1787379050,36850,36850,36850,36850,0
20230921,161100,1787379050,36850,36850,36850,36850,0
20230921,161000,1787379050,36850,36850,36850,36850,0
20230921,160900,1787379050,36850,36850,36850,36850,0
20230921,160800,1787379050,36850,36850,36850,36850,0
20230921,160700,1787379050,36850,36850,36850,36850,0
20230921,160600,1787379050,36850,36850,36850,36850,0
20230921,160500,1787379050,36850,36850,36850,36850,0
20230921,160400,1787379050,36850,36850,36850,36850,0
20230921,160300,1787379050,36850,36850,36850,36850,0
20230921,160200,1787379050,36850,36850,36850,36850,0
20230921,160100,1787379050,36850,36850,36850,36850,0
20230921,160000,1787379050,36850,36850,36850,36850,0
20230921,155900,1787379050,36850,36850,36850,36850,0
20230921,155800,1787379050,36850,36850,36850,36850,0
20230921,155700,1787379050,36850,36850,36850,36850,0
20230921,155600,1787379050,36850,36850,36850,36850,0
20230921,155500,1787379050,36850,36850,36850,36850,73
20230921,155400,1787379050,36850,36850,36850,36850,0
20230921,155300,1787379050,36850,36850,36850,36850,0
20230921,155200,1787379050,36850,36850,36850,36850,0
20230921,155100,1787379050,36850,36850,36850,36850,0
20230921,155000,1787379050,36850,36850,36850,36850,0
20230921,154900,1787379050,36850,36850,36850,36850,0
20230921,154800,1787379050,36850,36850,36850,36850,0
20230921,154700,1787379050,36850,36850,36850,36850,0
20230921,154600,1787379050,36850,36850,36850,36850,0
20230921,154500,1787379050,36850,36850,36850,36850,0
20230921,154400,1787379050,36850,36850,36850,36850,0
20230921,154300,1787379050,36850,36850,36850,36850,0
20230921,154200,1787379050,36850,36850,36850,36850,0
20230921,154100,1787379050,36850,36850,36850,36850,0
20230921,154000,1787379050,36850,36850,36850,36850,0
20230921,153900,1787379050,36850,36850,36850,36850,0
20230921,153800,1787379050,36850,36850,36850,36850,0
20230921,153700,1787379050,36850,36850,36850,36850,0
20230921,153600,1787379050,36850,36850,36850,36850,0
20230921,153500,1787379050,36850,36850,36850,36850,0
20230921,153400,1787379050,36850,36850,36850,36850,0
20230921,153300,1787379050,36850,36850,36850,36850,0
20230921,153200,1787379050,36850,36850,36850,36850,0
20230921,153100,1787379050,36850,36850,36850,36850,0
20230921,153000,1787379050,36850,36850,36850,36850,73
20230921,152900,1784689000,36500,36500,36500,36500,0
20230921,152800,1784689000,36500,36500,36500,36500,0
20230921,152700,1784689000,36500,36500,36500,36500,0
20230921,152600,1784689000,36500,36500,36500,36500,0
20230921,152500,1784689000,36500,36500,36500,36500,0
20230921,152400,1784689000,36500,36500,36500,36500,0
20230921,152300,1784689000,36500,36500,36500,36500,0
20230921,152200,1784689000,36500,36500,36500,36500,0
20230921,152100,1784689000,36500,36500,36500,36500,0
20230921,152000,1784689000,36500,36500,36500,36500,0
20230921,151900,1784689000,36500,36900,36900,36500,48
20230921,151800,1782923800,36900,36850,36900,36700,193
20230921,151700,1775818100,36800,36950,36950,36750,415
20230921,151600,1760529800,36900,36900,36900,36800,215
20230921,151500,1752607950,36900,36900,36950,36800,288
20230921,151400,1741987700,36900,36950,36950,36900,314
20230921,151300,1730386850,36950,36950,36950,36950,263
20230921,151200,1720669000,36850,36850,36850,36850,273
20230921,151100,1710608950,36800,36800,36850,36800,319
20230921,151000,1698855850,36800,36850,36850,36800,294
20230921,150900,1688027850,36850,36850,36850,36850,252
20230921,150800,1678741650,36850,36950,36950,36850,429
20230921,150700,1662907650,36950,36950,36950,36850,330
20230921,150600,1650726800,36900,36950,36950,36850,300
20230921,150500,1639656450,36850,36800,36900,36800,267
20230921,150400,1629817500,36700,36700,36750,36700,270
20230921,150300,1619907000,36700,36650,36700,36650,261
20230921,150200,1610336850,36650,36550,36650,36500,271
20230921,150100,1600426300,36550,36200,36550,36200,959
20230921,150000,1565631300,36200,36250,36250,36200,314
20230921,145900,1554249450,36250,36250,36250,36200,541
20230921,145800,1534660800,36250,36200,36350,36200,753
20230921,145700,1507375550,36200,36150,36250,36100,930
20230921,145600,1473765800,36200,36200,36200,36200,171
20230921,145500,1467575600,36200,36200,36250,36200,174
20230921,145400,1461276650,36150,36200,36200,36150,106
20230921,145300,1457439700,36200,36200,36200,36150,171
20230921,145200,1451252850,36200,36200,36200,36150,222
20230921,145100,1443224700,36200,36200,36200,36200,100
20230921,145000,1439604700,36200,36200,36200,36150,131
20230921,144900,1434862800,36200,36200,36250,36150,851
20230921,144800,1404066200,36200,36200,36200,36200,37
20230921,144700,1402726800,36200,36300,36300,36150,552
20230921,144600,1382727050,36300,36350,36350,36300,480
20230921,144500,1365300750,36350,36350,36350,36300,141
20230921,144400,1360180000,36350,36350,36350,36300,74
20230921,144300,1357490150,36350,36400,36400,36350,58
20230921,144200,1355380750,36400,36400,36400,36400,71
20230921,144100,1352796350,36400,36400,36400,36350,62
20230921,144000,1350539850,36400,36400,36400,36400,30
20230921,143900,1349447850,36400,36400,36400,36400,68
20230921,143800,1346972650,36400,36450,36450,36350,62
20230921,143700,1344714600,36500,36500,36500,36450,47
20230921,143600,1342999150,36500,36450,36500,36400,55
20230921,143500,1340993850,36450,36450,36450,36300,76
20230921,143400,1338227300,36450,36500,36500,36400,88
20230921,143300,1335018350,36500,36450,36500,36450,46
20230921,143200,1333341500,36450,36450,36450,36450,39
20230921,143100,1331919950,36450,36400,36450,36300,4672
20230921,143000,1162312200,36400,36400,36450,36400,49
20230921,142900,1160528250,36400,36550,36550,36350,149
20230921,142800,1155096650,36550,36550,36550,36500,55
20230921,142700,1153086450,36550,36500,36550,36450,52
20230921,142600,1151188150,36500,36550,36550,36500,76
20230921,142500,1148412100,36550,36550,36550,36500,54
20230921,142400,1146438700,36550,36500,36550,36500,49
20230921,142300,1144649350,36500,36500,36500,36500,67
20230921,142200,1142203850,36500,36500,36550,36450,50
20230921,142100,1140378300,36500,36500,36550,36500,59
20230921,142000,1138223950,36500,36500,36550,36500,74
20230921,141900,1135521400,36500,36500,36500,36500,35
20230921,141800,1134243900,36550,36550,36550,36500,60
20230921,141700,1132051200,36550,36650,36650,36500,182
20230921,141600,1125399700,36650,36650,36650,36600,43
20230921,141500,1123824000,36600,36650,36650,36550,86
20230921,141400,1120675550,36650,36600,36650,36600,41
20230921,141300,1119173050,36600,36650,36650,36600,48
20230921,141200,1117413950,36650,36600,36650,36600,79
20230921,141100,1114519300,36600,36650,36650,36550,95
20230921,141000,1111041150,36650,36650,36650,36650,66
20230921,140900,1108622250,36650,36650,36650,36600,65
20230921,140800,1106240300,36650,36600,36650,36600,28
20230921,140700,1105214200,36600,36650,36650,36600,116
20230921,140600,1100966250,36650,36600,36650,36600,53
20230921,140500,1099023850,36650,36650,36650,36650,53
20230921,140400,1097081400,36650,36600,36650,36600,98
20230921,140300,1093492550,36600,36650,36650,36600,69
20230921,140200,1090964600,36650,36650,36650,36600,64
20230921,140100,1088619250,36650,36600,36650,36600,69
20230921,140000,1086091500,36650,36650,36650,36600,114
20230921,135900,1081914950,36650,36600,36650,36600,45
20230921,135800,1080265900,36600,36600,36600,36600,42
20230921,135700,1078728700,36550,36600,36650,36550,94
20230921,135600,1075288450,36600,36650,36650,36600,86
20230921,135500,1072137150,36650,36650,36650,36600,84
20230921,135400,1069058800,36650,36650,36650,36600,75
20230921,135300,1066310550,36650,36600,36650,36600,57
20230921,135200,1064222100,36600,36650,36650,36600,125
20230921,135100,1059641350,36650,36650,36650,36600,54
20230921,135000,1057662750,36650,36600,36650,36550,102
20230921,134900,1053928300,36600,36600,36600,36600,40
20230921,134800,1052464300,36550,36600,36600,36550,80
20230921,134700,1049536550,36600,36600,36600,36550,78
20230921,134600,1046681900,36600,36600,36600,36550,71
20230921,134500,1044083600,36600,36600,36600,36600,111
20230921,134400,1040021000,36600,36600,36600,36550,56
20230921,134300,1037971600,36600,36600,36600,36550,271
20230921,134200,1028053050,36600,36600,36600,36500,123
20230921,134100,1023553850,36600,36600,36600,36600,48
20230921,134000,1021797050,36600,36550,36600,36500,113
20230921,133900,1017666750,36500,36550,36550,36500,39
20230921,133800,1016241550,36550,36550,36550,36500,111
20230921,133700,1012187000,36550,36550,36550,36500,123
20230921,133600,1007691650,36550,36550,36600,36550,36
20230921,133500,1006375750,36550,36550,36550,36500,76
20230921,133400,1003598200,36550,36550,36550,36500,54
20230921,133300,1001624550,36550,36550,36600,36500,147
20230921,133200,996255200,36550,36550,36550,36550,82
20230921,133100,993258100,36550,36550,36550,36500,151
20230921,133000,987744950,36500,36550,36550,36500,163
20230921,132900,981792650,36550,36500,36550,36500,74
20230921,132800,979088900,36450,36300,36550,36300,847
20230921,132700,948251350,36250,36350,36350,36250,75
20230921,132600,945525250,36350,36300,36350,36300,77
20230921,132500,942729950,36300,36350,36350,36300,119
20230921,132400,938408300,36350,36400,36400,36300,226
20230921,132300,930193050,36350,36400,36400,36350,106
20230921,132200,926335200,36400,36400,36400,36400,46
20230921,132100,924660800,36400,36400,36400,36350,74
20230921,132000,921967850,36400,36400,36400,36400,86
20230921,131900,918837450,36350,36400,36400,36350,82
20230921,131800,915852900,36400,36450,36450,36400,140
20230921,131700,910755800,36450,36400,36450,36400,43
20230921,131600,909188800,36400,36400,36400,36400,84
20230921,131500,906131200,36400,36350,36400,36350,96
20230921,131400,902637350,36350,36400,36450,36350,240
20230921,131300,893901350,36400,36400,36400,36350,131
20230921,131200,889134150,36400,36400,36400,36350,43
20230921,131100,887569200,36350,36400,36400,36350,78
20230921,131000,884730050,36400,36400,36400,36350,88
20230921,130900,881527100,36400,36400,36400,36400,49
20230921,130800,879743500,36400,36350,36450,36300,279
20230921,130700,869594500,36350,36300,36350,36300,81
20230921,130600,866653850,36300,36300,36350,36300,88
20230921,130500,863459200,36300,36250,36300,36200,105
20230921,130400,859653850,36250,36250,36250,36250,71
20230921,130300,857080100,36250,36300,36300,36200,249
20230921,130200,848056850,36300,36350,36350,36300,16
20230921,130100,847475350,36350,36300,36350,36300,42
20230921,130000,845950700,36300,36300,36300,36300,14
20230921,125900,845442500,36300,36350,36350,36300,96
20230921,125800,841957000,36350,36350,36350,36350,60
20230921,125700,839776000,36350,36350,36350,36350,50
20230921,125600,837958500,36350,36350,36350,36350,49
20230921,125500,836177350,36300,36400,36400,36300,75
20230921,125400,833450450,36400,36400,36400,36400,14
20230921,125300,832940850,36400,36400,36400,36400,74
20230921,125200,830247250,36400,36450,36450,36400,19
20230921,125100,829554950,36450,36450,36450,36450,96
20230921,125000,826055750,36450,36450,36450,36450,3
20230921,124900,825946400,36450,36500,36500,36450,17
20230921,124800,825326050,36500,36500,36500,36450,63
20230921,124700,823026650,36500,36500,36500,36500,2
20230921,124600,822953650,36450,36400,36450,36400,57
20230921,124500,820876550,36400,36400,36400,36400,14
20230921,124400,820366950,36400,36500,36500,36400,40
20230921,124300,818908600,36500,36450,36500,36450,49
20230921,124200,817120200,36450,36450,36450,36450,54
20230921,124100,815151900,36450,36450,36450,36450,21
20230921,124000,814386450,36450,36450,36450,36400,175
20230921,123900,808013300,36450,36450,36450,36450,2
20230921,123800,807940400,36450,36450,36450,36450,49
20230921,123700,806154350,36400,36400,36400,36400,1
20230921,123600,806117950,36400,36450,36450,36400,61
20230921,123500,803894550,36450,36450,36450,36450,16
20230921,123400,803311350,36450,36450,36450,36450,47
20230921,123300,801598200,36400,36450,36450,36400,15
20230921,123200,801051500,36450,36450,36450,36450,14
20230921,123100,800541200,36450,36450,36450,36450,47
20230921,123000,798828050,36400,36450,36450,36400,15
20230921,122900,798281350,36450,36450,36450,36450,1
20230921,122800,798244900,36350,36400,36400,36350,66
20230921,122700,795845350,36350,36400,36400,36350,15
20230921,122600,795299400,36400,36300,36400,36300,239
20230921,122500,786606200,36200,36500,36500,36150,1250
20230921,122400,741217350,36500,36500,36550,36500,50
20230921,122300,739390000,36550,36550,36550,36550,1
20230921,122200,739353450,36500,36500,36500,36500,5
20230921,122100,739170950,36500,36500,36550,36500,121
20230921,122000,734752100,36500,36550,36550,36500,22
20230921,121900,733948050,36550,36550,36600,36550,54
20230921,121800,731972000,36550,36550,36550,36550,2
20230921,121700,731898900,36500,36550,36550,36500,84
20230921,121600,728832200,36550,36550,36550,36550,61
20230921,121500,726602650,36550,36500,36550,36500,9
20230921,121400,726274100,36500,36500,36550,36500,163
20230921,121300,720317300,36500,36500,36500,36500,70
20230921,121200,717762300,36500,36500,36500,36500,1
20230921,121100,717725800,36550,36500,36550,36500,49
20230921,121000,715934950,36500,36500,36500,36500,0
20230921,120900,715934950,36500,36550,36550,36500,52
20230921,120800,714034550,36500,36500,36500,36500,3
20230921,120700,713925050,36500,36550,36550,36500,63
20230921,120600,711622500,36550,36550,36550,36550,2
20230921,120500,711549400,36550,36550,36550,36550,5
20230921,120400,711366650,36500,36550,36550,36500,75
20230921,120300,708625450,36550,36550,36550,36550,14
20230921,120200,708113750,36550,36550,36550,36550,47
20230921,120100,706395900,36500,36600,36600,36500,15
20230921,120000,705847000,36600,36550,36600,36550,31
20230921,115900,704713900,36650,36550,36650,36550,51
20230921,115800,702849700,36500,36550,36550,36500,37
20230921,115700,701497500,36550,36550,36600,36550,42
20230921,115600,699962300,36500,36500,36500,36500,6
20230921,115500,699743300,36500,36500,36500,36500,7
20230921,115400,699487800,36500,36550,36550,36500,87
20230921,115300,696308100,36550,36550,36550,36550,52
20230921,115200,694407500,36550,36550,36550,36500,45
20230921,115100,692762800,36550,36550,36550,36550,15
20230921,115000,692214550,36550,36600,36600,36550,37
20230921,114900,690861500,36600,36550,36600,36550,51
20230921,114800,688995100,36550,36500,36550,36500,4
20230921,114700,688849000,36500,36550,36550,36500,66
20230921,114600,686436900,36550,36600,36600,36550,459
20230921,114500,669654400,36600,36600,36600,36600,87
20230921,114400,666470200,36600,36550,36600,36550,104
20230921,114300,662666700,36550,36600,36600,36550,18
20230921,114200,662008750,36550,36500,36550,36500,45
20230921,114100,660364050,36500,36500,36500,36500,14
20230921,114000,659853050,36500,36500,36500,36500,48
20230921,113900,658101050,36450,36450,36450,36450,74
20230921,113800,655403750,36450,36500,36500,36450,16
20230921,113700,654819850,36500,36500,36500,36500,63
20230921,113600,652520350,36500,36500,36500,36450,24
20230921,113500,651644400,36500,36500,36550,36500,61
20230921,113400,649415550,36500,36500,36550,36500,71
20230921,113300,646824000,36500,36500,36500,36500,31
20230921,113200,645692500,36500,36550,36550,36500,159
20230921,113100,639888300,36550,36550,36600,36550,36
20230921,113000,638572450,36550,36500,36550,36500,28
20230921,112900,637549150,36500,36500,36550,36500,7
20230921,112800,637293550,36550,36550,36550,36500,69
20230921,112700,634772650,36500,36500,36500,36500,0
20230921,112600,634772650,36500,36500,36500,36500,1
20230921,112500,634736150,36500,36550,36600,36500,64
20230921,112400,632397000,36550,36600,36600,36550,96
20230921,112300,628886950,36600,36600,36600,36600,3
20230921,112200,628777150,36600,36550,36600,36550,53
20230921,112100,626837650,36550,36550,36550,36550,3
20230921,112000,626728000,36550,36600,36600,36550,97
20230921,111900,623181800,36600,36550,36600,36550,4
20230921,111800,623035550,36500,36500,36500,36500,0
20230921,111700,623035550,36500,36600,36600,36500,15
20230921,111600,622486650,36600,36600,36600,36550,89
20230921,111500,619232950,36600,36600,36600,36600,14
20230921,111400,618720550,36600,36600,36600,36600,14
20230921,111300,618208150,36600,36600,36600,36500,78
20230921,111200,615354350,36600,36600,36600,36600,14
20230921,111100,614841950,36600,36600,36600,36600,1
20230921,111000,614805350,36450,36500,36500,36450,65
20230921,110900,612433050,36500,36450,36500,36450,80
20230921,110800,609516350,36500,36500,36500,36500,48
20230921,110700,607764350,36450,36500,36500,36450,18
20230921,110600,607107550,36500,36500,36500,36500,2
20230921,110500,607034550,36400,36400,36500,36400,69
20230921,110400,604522850,36400,36400,36400,36400,4
20230921,110300,604377250,36350,36350,36350,36350,0
20230921,110200,604377250,36350,36500,36500,36350,150
20230921,110100,598914250,36500,36500,36500,36500,69
20230921,110000,596395750,36500,36500,36500,36500,14
20230921,105900,595884750,36500,36450,36500,36450,4
20230921,105800,595738850,36400,36400,36400,36400,3
20230921,105700,595629650,36400,36550,36550,36400,24
20230921,105600,594753600,36550,36500,36550,36500,27
20230921,105500,593768050,36500,36500,36550,36500,162
20230921,105400,587852700,36500,36550,36550,36500,105
20230921,105300,584015150,36550,36600,36600,36550,118
20230921,105200,579699900,36550,36550,36550,36550,0
20230921,105100,579699900,36550,36600,36600,36550,18
20230921,105000,579041300,36600,36500,36600,36500,68
20230921,104900,576559100,36500,36500,36500,36500,0
20230921,104800,576559100,36500,36550,36550,36500,64
20230921,104700,574220050,36550,36550,36550,36550,15
20230921,104600,573671800,36550,36550,36550,36550,61
20230921,104500,571442250,36550,36550,36550,36500,20
20230921,104400,570711450,36550,36500,36550,36500,30
20230921,104300,569616400,36500,36500,36500,36500,48
20230921,104200,567864400,36450,36500,36500,36450,51
20230921,104100,566003050,36550,36500,36550,36500,52
20230921,104000,564104950,36500,36500,36500,36500,20
20230921,103900,563374950,36450,36500,36500,36450,17
20230921,103800,562754600,36500,36500,36500,36450,63
20230921,103700,560455150,36500,36500,36500,36500,14
20230921,103600,559944150,36500,36500,36500,36450,50
20230921,103500,558119250,36400,36500,36500,36400,22
20230921,103400,557317050,36500,36500,36500,36500,61
20230921,103300,555090550,36500,36300,36500,36300,4810
20230921,103200,380455850,36300,36300,36300,36250,100
20230921,103100,376826800,36300,36300,36300,36250,205
20230921,103000,369392150,36300,36300,36300,36250,19
20230921,102900,368702600,36300,36400,36400,36300,418
20230921,102800,353512800,36400,36400,36400,36400,60
20230921,102700,351328800,36400,36400,36400,36400,14
20230921,102600,350819200,36400,36450,36450,36400,118
20230921,102500,346520950,36450,36500,36500,36450,27
20230921,102400,345536100,36500,36450,36500,36450,2
20230921,102300,345463150,36450,36500,36500,36450,583
20230921,102200,324209800,36500,36550,36550,36500,15
20230921,102100,323661600,36550,36500,36550,36450,41
20230921,102000,322165850,36500,36500,36500,36500,6
20230921,101900,321946850,36500,36550,36550,36500,149
20230921,101800,316506050,36500,36600,36600,36500,352
20230921,101700,303646200,36600,36650,36650,36600,17
20230921,101600,303023300,36650,36700,36700,36650,96
20230921,101500,299504200,36700,36750,36750,36700,60
20230921,101400,297299800,36750,36850,36850,36750,91
20230921,101300,293948800,36800,36800,36800,36800,1
20230921,101200,293912000,36800,36850,36850,36800,29
20230921,101100,292844100,36850,36950,36950,36850,181
20230921,101000,286163000,36950,37000,37000,36950,15
20230921,100900,285608050,37000,37000,37000,37000,46
20230921,100800,283906050,36950,37000,37000,36950,17
20230921,100700,283277200,37000,36950,37000,36950,48
20230921,100600,281503050,36950,36950,37000,36900,33
20230921,100500,280283900,36950,37000,37000,36900,19
20230921,100400,279581200,37000,36950,37000,36950,58
20230921,100300,277435750,36950,36950,36950,36900,17
20230921,100200,276807650,36950,37000,37000,36950,21
20230921,100100,276031650,36950,36950,37000,36950,57
20230921,100000,273925450,36950,37000,37000,36950,58
20230921,095900,271781650,37000,36950,37000,36900,30
20230921,095800,270673200,36950,36800,36950,36800,115
20230921,095700,266437700,36800,36650,36800,36650,731
20230921,095600,239618800,36600,36700,36700,36600,246
20230921,095500,230606500,36650,36700,36700,36650,18
20230921,095400,229946050,36700,36700,36700,36650,294
20230921,095300,219156300,36700,36650,36700,36650,139
20230921,095200,214061900,36650,36650,36700,36650,12
20230921,095100,213622050,36650,36650,36650,36650,58
20230921,095000,211496350,36700,36800,36800,36700,64
20230921,094900,209147450,36700,36850,36850,36700,57
20230921,094800,207050200,36800,36800,36800,36800,44
20230921,094700,205431000,36700,36700,36800,36700,33
20230921,094600,204219800,36700,36800,36800,36700,17
20230921,094500,203594400,36800,36850,36850,36750,181
20230921,094400,196935400,36800,36800,36850,36800,29
20230921,094300,195868100,36800,36850,36850,36800,64
20230921,094200,193510100,36850,36850,36850,36850,25
20230921,094100,192588850,36850,37000,37000,36850,99
20230921,094000,188933450,37000,37000,37000,37000,72
20230921,093900,186269450,37000,37050,37050,37000,30
20230921,093800,185158750,37050,37050,37050,37050,15
20230921,093700,184603000,37050,37050,37050,37000,14
20230921,093600,184084850,37000,37000,37000,37000,0
20230921,093500,184084850,37000,37000,37000,37000,12
20230921,093400,183640850,37000,37050,37050,37000,26
20230921,093300,182677650,37050,37050,37050,37050,5
20230921,093200,182492400,37050,37050,37050,37050,16
20230921,093100,181899600,37050,37050,37050,37000,32
20230921,093000,180714650,37050,37100,37100,37050,103
20230921,092900,176895550,37100,37100,37100,37100,0
20230921,092800,176895550,37100,37100,37100,37100,3
20230921,092700,176784250,37100,37100,37100,37100,14
20230921,092600,176264850,37100,37100,37100,37100,60
20230921,092500,174038850,37100,37100,37100,37100,0
20230921,092400,174038850,37100,37000,37100,37000,232
20230921,092300,165440450,37000,37000,37000,37000,27
20230921,092200,164441450,37000,37000,37000,37000,14
20230921,092100,163923450,37000,37000,37000,37000,14
20230921,092000,163405450,37000,36950,37000,36950,51
20230921,091900,161520950,36950,36950,37000,36950,54
20230921,091800,159525400,36950,36850,37000,36850,172
20230921,091700,153175450,36800,36800,36800,36800,1
20230921,091600,153138650,36750,36800,36800,36750,41
20230921,091500,151630800,36800,36650,36800,36600,125
20230921,091400,147051600,36600,36600,36650,36600,57
20230921,091300,144962650,36650,36650,36650,36650,125
20230921,091200,140381400,36650,36650,36650,36650,5
20230921,091100,140198150,36650,36650,36650,36650,4
20230921,091000,140051550,36650,36650,36650,36650,4
20230921,090900,139904950,36600,36600,36600,36600,27
20230921,090800,138916750,36700,36600,36700,36600,504
20230921,090700,120437400,36550,36500,36550,36450,192
20230921,090600,113425300,36500,36450,36500,36350,235
20230921,090500,104853200,36300,36400,36400,36300,364
20230921,090400,91638050,36400,36500,36550,36250,1005
20230921,090300,55104400,36450,36600,36600,36450,291
20230921,090200,44482900,36600,36650,36650,36500,432
20230921,090100,28702450,36650,36750,36750,36650,80
20230921,090000,25769000,36500,36500,36500,36500,706