KissMeData/042660/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191500,16669668300,35300,35300,35300,35300,19975
20230918,191400,16669668300,35300,35300,35300,35300,0
20230918,191300,16669668300,35300,35300,35300,35300,0
20230918,191200,16669668300,35300,35300,35300,35300,0
20230918,191100,16669668300,35300,35300,35300,35300,0
20230918,191000,16669668300,35300,35300,35300,35300,0
20230918,190900,16669668300,35300,35300,35300,35300,0
20230918,190800,16669668300,35300,35300,35300,35300,0
20230918,190700,16669668300,35300,35300,35300,35300,0
20230918,190600,16669668300,35300,35300,35300,35300,0
20230918,190500,16669668300,35300,35300,35300,35300,0
20230918,190400,16669668300,35300,35300,35300,35300,0
20230918,190300,16669668300,35300,35300,35300,35300,0
20230918,190200,16669668300,35300,35300,35300,35300,0
20230918,190100,16669668300,35300,35300,35300,35300,0
20230918,190000,16669668300,35300,35300,35300,35300,0
20230918,185900,16669668300,35300,35300,35300,35300,0
20230918,185800,16669668300,35300,35300,35300,35300,0
20230918,185700,16669668300,35300,35300,35300,35300,0
20230918,185600,16669668300,35300,35300,35300,35300,0
20230918,185500,16669668300,35300,35300,35300,35300,0
20230918,185400,16669668300,35300,35300,35300,35300,0
20230918,185300,16669668300,35300,35300,35300,35300,0
20230918,185200,16669668300,35300,35300,35300,35300,0
20230918,185100,16669668300,35300,35300,35300,35300,0
20230918,185000,16669668300,35300,35300,35300,35300,0
20230918,184900,16669668300,35300,35300,35300,35300,0
20230918,184800,16669668300,35300,35300,35300,35300,0
20230918,184700,16669668300,35300,35300,35300,35300,0
20230918,184600,16669668300,35300,35300,35300,35300,0
20230918,184500,16669668300,35300,35300,35300,35300,19975
20230918,184400,16669668300,35300,35300,35300,35300,0
20230918,184300,16669668300,35300,35300,35300,35300,0
20230918,184200,16669668300,35300,35300,35300,35300,0
20230918,184100,16669668300,35300,35300,35300,35300,0
20230918,184000,16669668300,35300,35300,35300,35300,0
20230918,183900,16669668300,35300,35300,35300,35300,0
20230918,183800,16669668300,35300,35300,35300,35300,0
20230918,183700,16669668300,35300,35300,35300,35300,0
20230918,183600,16669668300,35300,35300,35300,35300,0
20230918,183500,16669668300,35300,35300,35300,35300,0
20230918,183400,16669668300,35300,35300,35300,35300,0
20230918,183300,16669668300,35300,35300,35300,35300,0
20230918,183200,16669668300,35300,35300,35300,35300,0
20230918,183100,16669668300,35300,35300,35300,35300,0
20230918,183000,16669668300,35300,35300,35300,35300,0
20230918,182900,16669668300,35300,35300,35300,35300,0
20230918,182800,16669668300,35300,35300,35300,35300,0
20230918,182700,16669668300,35300,35300,35300,35300,0
20230918,182600,16669668300,35300,35300,35300,35300,0
20230918,182500,16669668300,35300,35300,35300,35300,0
20230918,182400,16669668300,35300,35300,35300,35300,0
20230918,182300,16669668300,35300,35300,35300,35300,0
20230918,182200,16669668300,35300,35300,35300,35300,0
20230918,182100,16669668300,35300,35300,35300,35300,0
20230918,182000,16669668300,35300,35300,35300,35300,0
20230918,181900,16669668300,35300,35300,35300,35300,0
20230918,181800,16669668300,35300,35300,35300,35300,0
20230918,181700,16669668300,35300,35300,35300,35300,0
20230918,181600,16669668300,35300,35300,35300,35300,0
20230918,181500,16669668300,35300,35300,35300,35300,19975
20230918,181400,16669668300,35300,35300,35300,35300,0
20230918,181300,16669668300,35300,35300,35300,35300,0
20230918,181200,16669668300,35300,35300,35300,35300,0
20230918,181100,16669668300,35300,35300,35300,35300,0
20230918,181000,16669668300,35300,35300,35300,35300,0
20230918,180900,16669668300,35300,35300,35300,35300,0
20230918,180800,16669668300,35300,35300,35300,35300,0
20230918,180700,16669668300,35300,35300,35300,35300,0
20230918,180600,16669668300,35300,35300,35300,35300,0
20230918,180500,16669668300,35300,35300,35300,35300,0
20230918,180400,16669668300,35300,35300,35300,35300,0
20230918,180300,16669668300,35300,35300,35300,35300,0
20230918,180200,16669668300,35300,35300,35300,35300,0
20230918,180100,16669668300,35300,35300,35300,35300,0
20230918,180000,16669668300,35300,35300,35300,35300,0
20230918,175900,16669668300,35300,35300,35300,35300,0
20230918,175800,16669668300,35300,35300,35300,35300,0
20230918,175700,16669668300,35300,35300,35300,35300,0
20230918,175600,16669668300,35300,35300,35300,35300,0
20230918,175500,16669668300,35300,35300,35300,35300,0
20230918,175400,16669668300,35300,35300,35300,35300,0
20230918,175300,16669668300,35300,35300,35300,35300,0
20230918,175200,16669668300,35300,35300,35300,35300,0
20230918,175100,16669668300,35300,35300,35300,35300,0
20230918,175000,16669668300,35300,35300,35300,35300,0
20230918,174900,16669668300,35300,35300,35300,35300,0
20230918,174800,16669668300,35300,35300,35300,35300,0
20230918,174700,16669668300,35300,35300,35300,35300,0
20230918,174600,16669668300,35300,35300,35300,35300,0
20230918,174500,16669668300,35300,35300,35300,35300,19975
20230918,174400,16669668300,35300,35300,35300,35300,0
20230918,174300,16669668300,35300,35300,35300,35300,0
20230918,174200,16669668300,35300,35300,35300,35300,0
20230918,174100,16669668300,35300,35300,35300,35300,0
20230918,174000,16669668300,35300,35300,35300,35300,0
20230918,173900,16669668300,35300,35300,35300,35300,0
20230918,173800,16669668300,35300,35300,35300,35300,0
20230918,173700,16669668300,35300,35300,35300,35300,0
20230918,173600,16669668300,35300,35300,35300,35300,0
20230918,173500,16669668300,35300,35300,35300,35300,0
20230918,173400,16669668300,35300,35300,35300,35300,0
20230918,173300,16669668300,35300,35300,35300,35300,0
20230918,173200,16669668300,35300,35300,35300,35300,0
20230918,173100,16669668300,35300,35300,35300,35300,0
20230918,173000,16669668300,35300,35300,35300,35300,0
20230918,172900,16669668300,35300,35300,35300,35300,0
20230918,172800,16669668300,35300,35300,35300,35300,0
20230918,172700,16669668300,35300,35300,35300,35300,0
20230918,172600,16669668300,35300,35300,35300,35300,0
20230918,172500,16669668300,35300,35300,35300,35300,0
20230918,172400,16669668300,35300,35300,35300,35300,0
20230918,172300,16669668300,35300,35300,35300,35300,0
20230918,172200,16669668300,35300,35300,35300,35300,0
20230918,172100,16669668300,35300,35300,35300,35300,0
20230918,172000,16669668300,35300,35300,35300,35300,0
20230918,171900,16669668300,35300,35300,35300,35300,0
20230918,171800,16669668300,35300,35300,35300,35300,0
20230918,171700,16669668300,35300,35300,35300,35300,0
20230918,171600,16669668300,35300,35300,35300,35300,0
20230918,171500,16669668300,35300,35300,35300,35300,19975
20230918,171400,16669668300,35300,35300,35300,35300,0
20230918,171300,16669668300,35300,35300,35300,35300,0
20230918,171200,16669668300,35300,35300,35300,35300,0
20230918,171100,16669668300,35300,35300,35300,35300,0
20230918,171000,16669668300,35300,35300,35300,35300,0
20230918,170900,16669668300,35300,35300,35300,35300,0
20230918,170800,16669668300,35300,35300,35300,35300,0
20230918,170700,16669668300,35300,35300,35300,35300,0
20230918,170600,16669668300,35300,35300,35300,35300,0
20230918,170500,16669668300,35300,35300,35300,35300,0
20230918,170400,16669668300,35300,35300,35300,35300,0
20230918,170300,16669668300,35300,35300,35300,35300,0
20230918,170200,16669668300,35300,35300,35300,35300,0
20230918,170100,16669668300,35300,35300,35300,35300,0
20230918,170000,16669668300,35300,35300,35300,35300,0
20230918,165900,16669668300,35300,35300,35300,35300,0
20230918,165800,16669668300,35300,35300,35300,35300,0
20230918,165700,16669668300,35300,35300,35300,35300,0
20230918,165600,16669668300,35300,35300,35300,35300,0
20230918,165500,16669668300,35300,35300,35300,35300,0
20230918,165400,16669668300,35300,35300,35300,35300,0
20230918,165300,16669668300,35300,35300,35300,35300,0
20230918,165200,16669668300,35300,35300,35300,35300,0
20230918,165100,16669668300,35300,35300,35300,35300,0
20230918,165000,16669668300,35300,35300,35300,35300,0
20230918,164900,16669668300,35300,35300,35300,35300,0
20230918,164800,16669668300,35300,35300,35300,35300,0
20230918,164700,16669668300,35300,35300,35300,35300,0
20230918,164600,16669668300,35300,35300,35300,35300,0
20230918,164500,16669668300,35300,35300,35300,35300,19975
20230918,164400,16669668300,35300,35300,35300,35300,0
20230918,164300,16669668300,35300,35300,35300,35300,0
20230918,164200,16669668300,35300,35300,35300,35300,0
20230918,164100,16669668300,35300,35300,35300,35300,0
20230918,164000,16669668300,35300,35300,35300,35300,0
20230918,163900,16669668300,35300,35300,35300,35300,0
20230918,163800,16669668300,35300,35300,35300,35300,0
20230918,163700,16669668300,35300,35300,35300,35300,0
20230918,163600,16669668300,35300,35300,35300,35300,0
20230918,163500,16669668300,35300,35300,35300,35300,0
20230918,163400,16669668300,35300,35300,35300,35300,0
20230918,163300,16669668300,35300,35300,35300,35300,0
20230918,163200,16669668300,35300,35300,35300,35300,0
20230918,163100,16669668300,35300,35300,35300,35300,0
20230918,163000,16669668300,35300,35300,35300,35300,0
20230918,162900,16669668300,35300,35300,35300,35300,0
20230918,162800,16669668300,35300,35300,35300,35300,0
20230918,162700,16669668300,35300,35300,35300,35300,0
20230918,162600,16669668300,35300,35300,35300,35300,0
20230918,162500,16669668300,35300,35300,35300,35300,0
20230918,162400,16669668300,35300,35300,35300,35300,0
20230918,162300,16669668300,35300,35300,35300,35300,0
20230918,162200,16669668300,35300,35300,35300,35300,0
20230918,162100,16669668300,35300,35300,35300,35300,0
20230918,162000,16669668300,35300,35300,35300,35300,0
20230918,161900,16669668300,35300,35300,35300,35300,0
20230918,161800,16669668300,35300,35300,35300,35300,0
20230918,161700,16669668300,35300,35300,35300,35300,0
20230918,161600,16669668300,35300,35300,35300,35300,0
20230918,161500,16669668300,35300,35300,35300,35300,19975
20230918,161400,16669668300,35300,35300,35300,35300,0
20230918,161300,16669668300,35300,35300,35300,35300,0
20230918,161200,16669668300,35300,35300,35300,35300,0
20230918,161100,16669668300,35300,35300,35300,35300,0
20230918,161000,16669668300,35300,35300,35300,35300,0
20230918,160900,16669668300,35300,35300,35300,35300,0
20230918,160800,16669668300,35300,35300,35300,35300,0
20230918,160700,16669668300,35300,35300,35300,35300,0
20230918,160600,16669668300,35300,35300,35300,35300,0
20230918,160500,16669668300,35300,35300,35300,35300,0
20230918,160400,16669668300,35300,35300,35300,35300,0
20230918,160300,16669668300,35300,35300,35300,35300,0
20230918,160200,16669668300,35300,35300,35300,35300,0
20230918,160100,16669668300,35300,35300,35300,35300,0
20230918,160000,16669668300,35300,35300,35300,35300,0
20230918,155900,16669668300,35300,35300,35300,35300,0
20230918,155800,16669668300,35300,35300,35300,35300,0
20230918,155700,16669668300,35300,35300,35300,35300,0
20230918,155600,16669668300,35300,35300,35300,35300,0
20230918,155500,16669668300,35300,35300,35300,35300,0
20230918,155400,16669668300,35300,35300,35300,35300,0
20230918,155300,16669668300,35300,35300,35300,35300,0
20230918,155200,16669668300,35300,35300,35300,35300,0
20230918,155100,16669668300,35300,35300,35300,35300,0
20230918,155000,16669668300,35300,35300,35300,35300,0
20230918,154900,16669668300,35300,35300,35300,35300,0
20230918,154800,16669668300,35300,35300,35300,35300,0
20230918,154700,16669668300,35300,35300,35300,35300,0
20230918,154600,16669668300,35300,35300,35300,35300,0
20230918,154500,16669668300,35300,35300,35300,35300,19975
20230918,154400,16669668300,35300,35300,35300,35300,0
20230918,154300,16669668300,35300,35300,35300,35300,0
20230918,154200,16669668300,35300,35300,35300,35300,0
20230918,154100,16669668300,35300,35300,35300,35300,0
20230918,154000,16669668300,35300,35300,35300,35300,0
20230918,153900,16669668300,35300,35300,35300,35300,0
20230918,153800,16669668300,35300,35300,35300,35300,0
20230918,153700,16669668300,35300,35300,35300,35300,0
20230918,153600,16669668300,35300,35300,35300,35300,0
20230918,153500,16669668300,35300,35300,35300,35300,0
20230918,153400,16669668300,35300,35300,35300,35300,0
20230918,153300,16669668300,35300,35300,35300,35300,0
20230918,153200,16669668300,35300,35300,35300,35300,0
20230918,153100,16669668300,35300,35300,35300,35300,0
20230918,153000,16669668300,35300,35300,35300,35300,19975
20230918,152900,15964550800,35350,35350,35350,35350,0
20230918,152800,15964550800,35350,35350,35350,35350,0
20230918,152700,15964550800,35350,35350,35350,35350,0
20230918,152600,15964550800,35350,35350,35350,35350,0
20230918,152500,15964550800,35350,35350,35350,35350,0
20230918,152400,15964550800,35350,35350,35350,35350,0
20230918,152300,15964550800,35350,35350,35350,35350,0
20230918,152200,15964550800,35350,35350,35350,35350,0
20230918,152100,15964550800,35350,35350,35350,35350,0
20230918,152000,15964550800,35350,35350,35350,35350,0
20230918,151900,15964550800,35350,35350,35400,35350,1207
20230918,151800,15921848100,35350,35450,35450,35350,3029
20230918,151700,15814612450,35450,35500,35500,35400,2858
20230918,151600,15713254050,35450,35450,35500,35400,2850
20230918,151500,15612218650,35450,35400,35450,35400,1810
20230918,151400,15548055300,35450,35450,35450,35400,1626
20230918,151300,15490413700,35400,35450,35450,35400,1379
20230918,151200,15441547150,35450,35500,35500,35450,3638
20230918,151100,15312516700,35500,35500,35500,35450,2466
20230918,151000,15225030100,35500,35450,35500,35450,1247
20230918,150900,15180762150,35500,35450,35500,35400,1654
20230918,150800,15122124850,35450,35450,35450,35400,1062
20230918,150700,15084477600,35450,35450,35450,35400,908
20230918,150600,15052291900,35400,35450,35450,35400,1572
20230918,150500,14996599800,35450,35350,35450,35350,1697
20230918,150400,14936484200,35350,35450,35450,35300,1545
20230918,150300,14881801950,35450,35400,35450,35350,1216
20230918,150200,14838717000,35400,35400,35400,35350,1428
20230918,150100,14788171800,35400,35350,35400,35300,1118
20230918,150000,14748641500,35350,35300,35350,35300,1110
20230918,145900,14709408200,35300,35300,35350,35250,1294
20230918,145800,14663761700,35300,35300,35300,35250,1005
20230918,145700,14628288550,35300,35300,35350,35250,1521
20230918,145600,14574589750,35300,35300,35300,35250,2287
20230918,145500,14493858800,35300,35250,35300,35250,1175
20230918,145400,14452410100,35250,35300,35300,35200,689
20230918,145300,14428115300,35200,35200,35250,35200,1997
20230918,145200,14357752350,35250,35200,35300,35150,2677
20230918,145100,14263402900,35200,35250,35250,35150,2266
20230918,145000,14183661500,35250,35200,35250,35200,325
20230918,144900,14172219300,35200,35200,35250,35150,652
20230918,144800,14149267400,35150,35200,35250,35150,930
20230918,144700,14116517950,35200,35200,35250,35150,2194
20230918,144600,14039319050,35150,35150,35200,35150,665
20230918,144500,14015931700,35150,35250,35250,35150,2353
20230918,144400,13933140150,35250,35250,35250,35200,582
20230918,144300,13912628350,35250,35250,35250,35200,1379
20230918,144200,13864044000,35250,35200,35250,35200,710
20230918,144100,13839033400,35200,35250,35250,35200,905
20230918,144000,13807158900,35250,35200,35250,35200,939
20230918,143900,13774066650,35200,35200,35200,35150,1068
20230918,143800,13736498850,35150,35150,35200,35150,598
20230918,143700,13715453550,35200,35200,35250,35200,659
20230918,143600,13692240450,35200,35200,35250,35150,980
20230918,143500,13657731200,35200,35250,35250,35200,997
20230918,143400,13622613250,35250,35250,35250,35150,1034
20230918,143300,13586221900,35250,35150,35250,35150,184
20230918,143200,13579743800,35250,35200,35250,35100,1365
20230918,143100,13531735850,35150,35150,35200,35150,578
20230918,143000,13511396900,35150,35200,35200,35100,878
20230918,142900,13480536900,35200,35150,35250,35150,986
20230918,142800,13445829250,35150,35200,35250,35150,847
20230918,142700,13416015550,35200,35150,35200,35150,906
20230918,142600,13384147950,35200,35150,35200,35150,976
20230918,142500,13349809900,35150,35200,35200,35150,730
20230918,142400,13324121050,35150,35150,35200,35100,1418
20230918,142300,13274257300,35200,35150,35200,35150,500
20230918,142200,13256661350,35150,35200,35200,35150,989
20230918,142100,13221890050,35200,35150,35200,35150,1621
20230918,142000,13164859050,35200,35200,35250,35150,1615
20230918,141900,13108048100,35200,35250,35250,35200,608
20230918,141800,13086624850,35200,35300,35300,35200,526
20230918,141700,13068072000,35300,35250,35300,35250,920
20230918,141600,13035620150,35250,35150,35250,35150,902
20230918,141500,13003870550,35150,35200,35250,35150,667
20230918,141400,12980373750,35200,35250,35250,35200,1347
20230918,141300,12932929600,35250,35300,35300,35250,892
20230918,141200,12901468150,35350,35250,35350,35250,784
20230918,141100,12873785850,35250,35350,35350,35250,905
20230918,141000,12841848250,35300,35250,35350,35200,1288
20230918,140900,12796382500,35250,35300,35300,35200,855
20230918,140800,12766239550,35300,35300,35350,35250,394
20230918,140700,12752331350,35300,35300,35300,35250,783
20230918,140600,12724699850,35250,35250,35300,35200,831
20230918,140500,12695385900,35250,35250,35250,35200,994
20230918,140400,12660374350,35250,35250,35300,35250,906
20230918,140300,12628422950,35300,35300,35300,35250,1222
20230918,140200,12585320650,35300,35250,35300,35200,568
20230918,140100,12565305250,35250,35250,35250,35150,867
20230918,140000,12534780100,35250,35200,35250,35200,603
20230918,135900,12513539050,35150,35200,35200,35150,1154
20230918,135800,12472947300,35200,35150,35200,35150,645
20230918,135700,12450254350,35200,35200,35200,35150,1528
20230918,135600,12396503650,35200,35200,35200,35100,736
20230918,135500,12370625700,35150,35150,35200,35100,961
20230918,135400,12336851150,35150,35150,35200,35150,653
20230918,135300,12313872550,35150,35250,35250,35150,3638
20230918,135200,12185918600,35250,35200,35250,35150,1121
20230918,135100,12146450200,35200,35150,35200,35150,1076
20230918,135000,12108608900,35150,35150,35200,35150,660
20230918,134900,12085388850,35150,35150,35250,35150,2222
20230918,134800,12007251700,35150,35200,35200,35150,975
20230918,134700,11972943800,35200,35150,35200,35150,468
20230918,134600,11956480200,35200,35150,35200,35100,1426
20230918,134500,11906339650,35200,35200,35200,35150,1159
20230918,134400,11865584750,35150,35200,35200,35150,1402
20230918,134300,11816274350,35200,35150,35200,35100,913
20230918,134200,11784176300,35150,35150,35200,35150,1842
20230918,134100,11719406800,35150,35150,35200,35150,2084
20230918,134000,11646131150,35150,35100,35150,35050,2248
20230918,133900,11567178550,35050,35050,35100,35050,546
20230918,133800,11548028300,35100,35100,35100,35050,994
20230918,133700,11513175400,35100,35100,35150,35100,1063
20230918,133600,11475850050,35100,35150,35150,35100,1093
20230918,133500,11437475000,35100,35100,35150,35050,733
20230918,133400,11411736000,35100,35100,35150,35050,1599
20230918,133300,11355605250,35050,35050,35100,35050,1214
20230918,133200,11313013600,35100,35050,35100,35050,1262
20230918,133100,11268746800,35100,35100,35100,35050,591
20230918,133000,11248009900,35050,35100,35150,35050,18892
20230918,132900,10584927800,35050,35000,35050,35000,1188
20230918,132800,10543298450,35000,35050,35100,35000,3293
20230918,132700,10427955850,35050,35000,35100,35000,2483
20230918,132600,10340964800,35000,35000,35100,35000,7916
20230918,132500,10063796200,35000,35000,35000,34950,1092
20230918,132400,10025589100,35000,35000,35000,34950,524
20230918,132300,10007252200,35000,35000,35000,35000,253
20230918,132200,9998397200,35000,35000,35000,34950,611
20230918,132100,9977015350,34950,35000,35000,34950,971
20230918,132000,9943067700,35000,35000,35000,34950,375
20230918,131900,9929950800,35000,35000,35000,34950,167
20230918,131800,9924106500,35000,35000,35000,34950,421
20230918,131700,9909374600,35000,35000,35050,35000,925
20230918,131600,9876999350,35000,34950,35000,34950,466
20230918,131500,9860696500,34950,35000,35100,34950,5740
20230918,131400,9659731850,35000,35000,35000,35000,255
20230918,131300,9650806850,35000,35000,35000,34950,163
20230918,131200,9645105000,35000,35000,35000,35000,133
20230918,131100,9640450000,35000,34950,35000,34950,3393
20230918,131000,9521850300,34950,34950,34950,34900,359
20230918,130900,9509317250,34900,34900,34950,34900,241
20230918,130800,9500906100,34900,34950,34950,34900,1006
20230918,130700,9465795000,34900,35000,35000,34900,2801
20230918,130600,9367912000,34950,34950,35000,34900,2913
20230918,130500,9266086350,34950,34900,34950,34900,369
20230918,130400,9253196900,34950,34950,34950,34950,231
20230918,130300,9245123450,34950,34950,34950,34900,1748
20230918,130200,9184034250,34950,34900,34950,34900,101
20230918,130100,9180508850,34900,34950,34950,34900,147
20230918,130000,9175373700,34950,34950,34950,34900,377
20230918,125900,9162200650,34900,34950,34950,34900,142
20230918,125800,9157243450,34900,34950,34950,34900,808
20230918,125700,9129035000,34950,34950,34950,34900,809
20230918,125600,9100763450,34900,34900,34950,34850,504
20230918,125500,9083164450,34900,34900,34950,34900,646
20230918,125400,9060618500,34900,34900,34900,34850,1345
20230918,125300,9013706500,34850,34950,34950,34850,4592
20230918,125200,8853435050,34950,34950,34950,34900,58
20230918,125100,8851408450,34900,34950,34950,34900,97
20230918,125000,8848021400,34900,34950,34950,34900,23
20230918,124900,8847217750,34950,34950,34950,34900,336
20230918,124800,8835477700,34900,34950,34950,34900,82
20230918,124700,8832612050,34900,34900,34950,34900,693
20230918,124600,8808394900,34950,34950,34950,34900,61
20230918,124500,8806264000,34950,34900,34950,34900,541
20230918,124400,8787363100,34900,34950,34950,34900,78
20230918,124300,8784637850,34950,34950,34950,34900,41
20230918,124200,8783206200,34900,34950,34950,34900,402
20230918,124100,8769159500,34950,34950,34950,34950,4
20230918,124000,8769019700,34950,34900,34950,34900,434
20230918,123900,8753871500,34900,34950,34950,34900,627
20230918,123800,8731971000,34950,34950,34950,34900,285
20230918,123700,8722013350,34950,34950,34950,34950,41
20230918,123600,8720580400,34950,34950,34950,34900,425
20230918,123500,8705745400,34950,34950,34950,34950,626
20230918,123400,8683866700,34950,34900,34950,34900,360
20230918,123300,8671287850,34950,34950,34950,34900,49
20230918,123200,8669575800,34900,34950,34950,34900,255
20230918,123100,8660673550,34950,34950,34950,34900,329
20230918,123000,8649178100,34950,34900,34950,34900,53
20230918,122900,8647325800,34950,34900,34950,34900,1228
20230918,122800,8604466950,34900,34950,34950,34900,575
20230918,122700,8584397000,34900,34950,34950,34900,899
20230918,122600,8552980150,34950,34950,34950,34950,145
20230918,122500,8547912400,34950,34950,34950,34900,344
20230918,122400,8535904500,34950,34900,34950,34900,2128
20230918,122300,8461636850,34900,34950,34950,34900,344
20230918,122200,8449617250,34950,34950,34950,34900,64
20230918,122100,8447381150,34950,34950,34950,34950,85
20230918,122000,8444410400,34950,34900,34950,34900,132
20230918,121900,8439802550,34950,34950,34950,34900,302
20230918,121800,8429248150,34950,34950,34950,34900,152
20230918,121700,8423939850,34950,34950,34950,34900,220
20230918,121600,8416258450,34900,34950,34950,34900,311
20230918,121500,8405392250,34900,34950,34950,34900,73
20230918,121400,8402843400,34950,34900,34950,34900,220
20230918,121300,8395157500,34900,34950,34950,34900,76
20230918,121200,8392503900,34900,34950,35000,34900,1408
20230918,121100,8343318350,34900,34900,34950,34900,148
20230918,121000,8338150200,34950,34900,34950,34900,581
20230918,120900,8317859400,34900,34950,34950,34900,2104
20230918,120800,8244384250,34950,34950,34950,34900,467
20230918,120700,8228066100,34950,34900,34950,34900,119
20230918,120600,8223910200,34900,34950,34950,34900,40
20230918,120500,8222512500,34900,34950,35000,34900,494
20230918,120400,8205249850,35000,34950,35000,34950,266
20230918,120300,8195950400,35000,35000,35000,34950,84
20230918,120200,8193013550,35000,35000,35000,34950,131
20230918,120100,8188428600,34950,34950,35000,34950,376
20230918,120000,8175276250,34950,34950,35000,34950,1056
20230918,115900,8138359850,34950,35000,35000,34950,579
20230918,115800,8118107600,35000,35000,35000,34950,139
20230918,115700,8113246250,35000,35000,35000,34950,777
20230918,115600,8086051450,35000,34950,35000,34950,106
20230918,115500,8082346100,34950,34950,35000,34950,144
20230918,115400,8077311600,35000,35000,35000,34950,454
20230918,115300,8061432750,34950,34900,35000,34900,384
20230918,115200,8048012900,34950,34900,34950,34900,267
20230918,115100,8038684400,34900,34950,34950,34900,105
20230918,115000,8035018700,34900,34950,34950,34900,996
20230918,114900,8000220000,34950,34950,34950,34900,94
20230918,114800,7996937850,34950,34950,34950,34850,678
20230918,114700,7973268150,34900,34900,34950,34900,250
20230918,114600,7964541950,34900,34900,34950,34850,3738
20230918,114500,7834095700,34900,34950,34950,34900,4737
20230918,114400,7668766650,34950,34950,34950,34900,225
20230918,114300,7660906550,34950,34950,34950,34900,403
20230918,114200,7646825000,34900,34900,34950,34900,209
20230918,114100,7639529650,34900,34950,34950,34900,78
20230918,114000,7636803900,34950,35000,35000,34950,1063
20230918,113900,7599650200,34950,34950,35000,34950,227
20230918,113800,7591705400,34950,35000,35000,34950,510
20230918,113700,7573878050,35000,34950,35000,34950,47
20230918,113600,7572234650,35000,34950,35000,34950,1893
20230918,113500,7506072300,35000,35000,35000,35000,241
20230918,113400,7497637300,34950,35000,35000,34950,1735
20230918,113300,7436994850,35000,35050,35050,35000,460
20230918,113200,7420892250,35050,35050,35100,35000,392
20230918,113100,7407153600,35050,35050,35050,35000,334
20230918,113000,7395461550,35050,35000,35050,35000,40
20230918,112900,7394059900,35000,35000,35000,34950,1022
20230918,112800,7358293700,35000,35000,35000,34950,346
20230918,112700,7346184400,35000,35000,35000,34950,178
20230918,112600,7339957650,35000,34950,35000,34950,109
20230918,112500,7336144800,34950,35000,35000,34950,247
20230918,112400,7327504000,35000,35000,35000,35000,178
20230918,112300,7321274000,35000,35050,35050,35000,541
20230918,112200,7302325500,35050,34950,35050,34950,2668
20230918,112100,7208974550,35000,34950,35000,34950,87
20230918,112000,7205932950,35000,35050,35050,34950,843
20230918,111900,7176426000,35000,35050,35050,35000,532
20230918,111800,7157802050,35000,35050,35050,35000,433
20230918,111700,7142635300,35050,35050,35050,35050,359
20230918,111600,7130052350,35000,35050,35050,35000,605
20230918,111500,7108861050,35050,35000,35050,35000,244
20230918,111400,7100313200,35050,35000,35050,34950,291
20230918,111300,7090131050,34950,35000,35000,34950,328
20230918,111200,7078651150,35000,35050,35050,34950,268
20230918,111100,7069269700,35000,35000,35000,35000,570
20230918,111000,7049319700,35000,35000,35050,35000,100
20230918,110900,7045818300,35050,35050,35050,35000,915
20230918,110800,7013780250,35050,35000,35050,35000,400
20230918,110700,6999777900,35050,35050,35050,35000,1128
20230918,110600,6960244650,35000,35050,35050,35000,518
20230918,110500,6942100150,35050,35000,35050,35000,301
20230918,110400,6931561850,35000,35050,35050,35000,435
20230918,110300,6916328950,35000,35050,35050,35000,565
20230918,110200,6896552600,35050,35000,35050,34950,1025
20230918,110100,6860665250,35000,34950,35000,34950,1239
20230918,110000,6817354600,35000,34950,35000,34950,59
20230918,105900,6815289750,35000,35000,35050,34950,790
20230918,105800,6787637950,35000,35050,35050,34950,6962
20230918,105700,6543967850,35100,35050,35100,35000,1543
20230918,105600,6489946000,35000,35000,35100,35000,139
20230918,105500,6485078100,35000,35050,35100,35000,810
20230918,105400,6456704750,35050,35100,35100,35000,264
20230918,105300,6447455400,35100,35050,35100,35050,3180
20230918,105200,6335994200,35100,35100,35100,35050,1131
20230918,105100,6296350150,35100,35100,35150,35050,7708
20230918,105000,6025803550,35100,35050,35100,35050,442
20230918,104900,6010304800,35050,35050,35100,35050,225
20230918,104800,6002417150,35100,35050,35100,35050,290
20230918,104700,5992251000,35050,35050,35100,35000,1775
20230918,104600,5930039900,35050,35000,35100,35000,713
20230918,104500,5905041250,35050,35000,35050,35000,3876
20230918,104400,5769212050,35000,35050,35050,35000,371
20230918,104300,5756211450,35000,35050,35050,35000,889
20230918,104200,5725066650,35050,35050,35050,35050,263
20230918,104100,5715848500,35050,35050,35050,35000,194
20230918,104000,5709052500,35100,35100,35150,35000,8053
20230918,103900,5426525300,35100,35050,35100,35050,136
20230918,103800,5421754850,35100,35150,35200,35100,2631
20230918,103700,5329384800,35150,35200,35200,35150,52
20230918,103600,5327554850,35150,35150,35150,35100,446
20230918,103500,5311879250,35150,35150,35200,35100,574
20230918,103400,5291714050,35150,35200,35250,35150,119
20230918,103300,5287528350,35200,35150,35250,35150,478
20230918,103200,5270705200,35200,35200,35200,35150,212
20230918,103100,5263245950,35250,35200,35250,35150,229
20230918,103000,5255179000,35200,35100,35200,35100,47
20230918,102900,5253525100,35100,35150,35250,35100,1301
20230918,102800,5207745800,35200,35150,35200,35150,397
20230918,102700,5193790000,35150,35150,35200,35100,126
20230918,102600,5189358900,35100,35200,35200,35100,310
20230918,102500,5178462950,35150,35200,35250,35150,802
20230918,102400,5150237650,35200,35250,35250,35200,390
20230918,102300,5136508000,35250,35200,35250,35100,471
20230918,102200,5119932550,35200,35250,35250,35200,128
20230918,102100,5115425850,35200,35200,35250,35150,604
20230918,102000,5094167350,35200,35200,35250,35150,1053
20230918,101900,5057111250,35200,35150,35200,35150,215
20230918,101800,5049552200,35150,35100,35200,35050,478
20230918,101700,5032764600,35100,35150,35150,35100,90
20230918,101600,5029603150,35200,35150,35200,35100,579
20230918,101500,5009257000,35150,35150,35200,35100,120
20230918,101400,5005037250,35150,35200,35200,35100,745
20230918,101300,4978844150,35150,35100,35150,35100,798
20230918,101200,4950806750,35150,35150,35150,35050,1517
20230918,101100,4897523500,35100,35150,35200,35100,739
20230918,101000,4871534300,35150,35150,35150,35100,447
20230918,100900,4855826050,35150,35150,35150,35100,427
20230918,100800,4840835400,35150,35150,35200,35100,321
20230918,100700,4829550850,35150,35150,35200,35100,436
20230918,100600,4814233700,35100,35100,35150,35050,384
20230918,100500,4800742550,35100,35050,35150,35050,1706
20230918,100400,4740861750,35100,35100,35100,35050,142
20230918,100300,4735878400,35100,35050,35150,35050,404
20230918,100200,4721699650,35100,35050,35100,35000,787
20230918,100100,4694115050,35000,35050,35150,35000,295
20230918,100000,4683773300,35100,35100,35150,35050,90
20230918,095900,4680616950,35100,35050,35150,35050,568
20230918,095800,4660689800,35150,35200,35200,34950,5043
20230918,095700,4484066350,35150,35200,35200,35050,1570
20230918,095600,4428858150,35200,35150,35250,35150,1888
20230918,095500,4362398000,35200,35150,35200,35150,127
20230918,095400,4357931500,35200,35150,35200,35000,6545
20230918,095300,4128458850,35150,35200,35200,35150,736
20230918,095200,4102584200,35200,35200,35200,35100,499
20230918,095100,4085042450,35150,35150,35150,35100,530
20230918,095000,4066413900,35150,35200,35200,35100,2810
20230918,094900,3967706900,35150,35200,35200,35150,1000
20230918,094800,3932537800,35250,35300,35300,35200,1784
20230918,094700,3869662400,35300,35400,35400,35300,1080
20230918,094600,3831494650,35350,35450,35450,35350,1736
20230918,094500,3770065650,35450,35400,35450,35400,494
20230918,094400,3752557450,35400,35450,35500,35400,575
20230918,094300,3732171950,35450,35500,35500,35450,812
20230918,094200,3703372150,35450,35500,35500,35450,409
20230918,094100,3688868000,35450,35450,35500,35450,583
20230918,094000,3668185650,35450,35500,35500,35450,568
20230918,093900,3648023450,35450,35500,35500,35400,2856
20230918,093800,3546721150,35550,35550,35600,35500,997
20230918,093700,3511276000,35600,35500,35600,35500,2935
20230918,093600,3406973200,35500,35550,35550,35450,686
20230918,093500,3382619550,35550,35500,35550,35450,952
20230918,093400,3348805700,35450,35450,35550,35450,548
20230918,093300,3329354700,35450,35550,35550,35450,1835
20230918,093200,3264215100,35550,35550,35550,35450,1891
20230918,093100,3197078500,35500,35450,35550,35450,2328
20230918,093000,3114497500,35500,35500,35500,35450,1068
20230918,092900,3076588200,35550,35550,35550,35450,2037
20230918,092800,3004255650,35550,35600,35600,35500,1744
20230918,092700,2942252200,35550,35600,35650,35550,2126
20230918,092600,2866625450,35600,35650,35650,35600,546
20230918,092500,2847176850,35600,35650,35650,35600,2775
20230918,092400,2748287800,35700,35700,35700,35650,1053
20230918,092300,2710720250,35700,35700,35750,35650,1795
20230918,092200,2646616500,35700,35650,35700,35600,2572
20230918,092100,2554884250,35650,35700,35750,35650,3929
20230918,092000,2414633900,35650,35650,35700,35600,1452
20230918,091900,2362897700,35650,35650,35700,35600,1156
20230918,091800,2321711700,35650,35700,35700,35600,945
20230918,091700,2288029000,35700,35700,35700,35600,2949
20230918,091600,2182946250,35650,35750,35750,35600,2768
20230918,091500,2084133500,35750,35700,35750,35600,3701
20230918,091400,1951894150,35600,35550,35650,35550,1011
20230918,091300,1915924500,35550,35550,35700,35550,3212
20230918,091200,1801561900,35550,35600,35650,35450,2528
20230918,091100,1711752650,35650,35650,35750,35600,3325
20230918,091000,1593177250,35750,35600,35800,35550,6648
20230918,090900,1355764850,35650,35650,35650,35550,2231
20230918,090800,1276304250,35650,35600,35650,35600,1619
20230918,090700,1218612400,35650,35650,35700,35600,2263
20230918,090600,1137962950,35650,35650,35750,35600,4572
20230918,090500,974816300,35650,35600,35700,35600,1480
20230918,090400,922056850,35650,35350,35700,35300,10591
20230918,090300,546266900,35350,35250,35350,35250,1336
20230918,090200,499123300,35250,34950,35250,34950,4513
20230918,090100,340775350,34950,35050,35050,34950,1588
20230918,090000,285158200,35050,35100,35100,34900,7698