KissMeData/001060/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183200,27049612800,43650,43650,43650,43650,7462
20230901,183100,27049612800,43650,43650,43650,43650,0
20230901,183000,27049612800,43650,43650,43650,43650,0
20230901,182900,27049612800,43650,43650,43650,43650,0
20230901,182800,27049612800,43650,43650,43650,43650,0
20230901,182700,27049612800,43650,43650,43650,43650,0
20230901,182600,27049612800,43650,43650,43650,43650,0
20230901,182500,27049612800,43650,43650,43650,43650,0
20230901,182400,27049612800,43650,43650,43650,43650,0
20230901,182300,27049612800,43650,43650,43650,43650,0
20230901,182200,27049612800,43650,43650,43650,43650,0
20230901,182100,27049612800,43650,43650,43650,43650,0
20230901,182000,27049612800,43650,43650,43650,43650,0
20230901,181900,27049612800,43650,43650,43650,43650,0
20230901,181800,27049612800,43650,43650,43650,43650,0
20230901,181700,27049612800,43650,43650,43650,43650,0
20230901,181600,27049612800,43650,43650,43650,43650,0
20230901,181500,27049612800,43650,43650,43650,43650,0
20230901,181400,27049612800,43650,43650,43650,43650,0
20230901,181300,27049612800,43650,43650,43650,43650,0
20230901,181200,27049612800,43650,43650,43650,43650,0
20230901,181100,27049612800,43650,43650,43650,43650,0
20230901,181000,27049612800,43650,43650,43650,43650,0
20230901,180900,27049612800,43650,43650,43650,43650,0
20230901,180800,27049612800,43650,43650,43650,43650,0
20230901,180700,27049612800,43650,43650,43650,43650,0
20230901,180600,27049612800,43650,43650,43650,43650,0
20230901,180500,27049612800,43650,43650,43650,43650,0
20230901,180400,27049612800,43650,43650,43650,43650,0
20230901,180300,27049612800,43650,43650,43650,43650,0
20230901,180200,27049612800,43650,43650,43650,43650,7462
20230901,180100,27049612800,43650,43650,43650,43650,0
20230901,180000,27049612800,43650,43650,43650,43650,0
20230901,175900,27049612800,43650,43650,43650,43650,0
20230901,175800,27049612800,43650,43650,43650,43650,0
20230901,175700,27049612800,43650,43650,43650,43650,0
20230901,175600,27049612800,43650,43650,43650,43650,0
20230901,175500,27049612800,43650,43650,43650,43650,0
20230901,175400,27049612800,43650,43650,43650,43650,0
20230901,175300,27049612800,43650,43650,43650,43650,0
20230901,175200,27049612800,43650,43650,43650,43650,0
20230901,175100,27049612800,43650,43650,43650,43650,0
20230901,175000,27049612800,43650,43650,43650,43650,0
20230901,174900,27049612800,43650,43650,43650,43650,0
20230901,174800,27049612800,43650,43650,43650,43650,0
20230901,174700,27049612800,43650,43650,43650,43650,0
20230901,174600,27049612800,43650,43650,43650,43650,0
20230901,174500,27049612800,43650,43650,43650,43650,0
20230901,174400,27049612800,43650,43650,43650,43650,0
20230901,174300,27049612800,43650,43650,43650,43650,0
20230901,174200,27049612800,43650,43650,43650,43650,0
20230901,174100,27049612800,43650,43650,43650,43650,0
20230901,174000,27049612800,43650,43650,43650,43650,0
20230901,173900,27049612800,43650,43650,43650,43650,0
20230901,173800,27049612800,43650,43650,43650,43650,0
20230901,173700,27049612800,43650,43650,43650,43650,0
20230901,173600,27049612800,43650,43650,43650,43650,0
20230901,173500,27049612800,43650,43650,43650,43650,0
20230901,173400,27049612800,43650,43650,43650,43650,0
20230901,173300,27049612800,43650,43650,43650,43650,0
20230901,173200,27049612800,43650,43650,43650,43650,7462
20230901,173100,27049612800,43650,43650,43650,43650,0
20230901,173000,27049612800,43650,43650,43650,43650,0
20230901,172900,27049612800,43650,43650,43650,43650,0
20230901,172800,27049612800,43650,43650,43650,43650,0
20230901,172700,27049612800,43650,43650,43650,43650,0
20230901,172600,27049612800,43650,43650,43650,43650,0
20230901,172500,27049612800,43650,43650,43650,43650,0
20230901,172400,27049612800,43650,43650,43650,43650,0
20230901,172300,27049612800,43650,43650,43650,43650,0
20230901,172200,27049612800,43650,43650,43650,43650,0
20230901,172100,27049612800,43650,43650,43650,43650,0
20230901,172000,27049612800,43650,43650,43650,43650,0
20230901,171900,27049612800,43650,43650,43650,43650,0
20230901,171800,27049612800,43650,43650,43650,43650,0
20230901,171700,27049612800,43650,43650,43650,43650,0
20230901,171600,27049612800,43650,43650,43650,43650,0
20230901,171500,27049612800,43650,43650,43650,43650,0
20230901,171400,27049612800,43650,43650,43650,43650,0
20230901,171300,27049612800,43650,43650,43650,43650,0
20230901,171200,27049612800,43650,43650,43650,43650,0
20230901,171100,27049612800,43650,43650,43650,43650,0
20230901,171000,27049612800,43650,43650,43650,43650,0
20230901,170900,27049612800,43650,43650,43650,43650,0
20230901,170800,27049612800,43650,43650,43650,43650,0
20230901,170700,27049612800,43650,43650,43650,43650,0
20230901,170600,27049612800,43650,43650,43650,43650,0
20230901,170500,27049612800,43650,43650,43650,43650,0
20230901,170400,27049612800,43650,43650,43650,43650,0
20230901,170300,27049612800,43650,43650,43650,43650,0
20230901,170200,27049612800,43650,43650,43650,43650,7462
20230901,170100,27049612800,43650,43650,43650,43650,0
20230901,170000,27049612800,43650,43650,43650,43650,0
20230901,165900,27049612800,43650,43650,43650,43650,0
20230901,165800,27049612800,43650,43650,43650,43650,0
20230901,165700,27049612800,43650,43650,43650,43650,0
20230901,165600,27049612800,43650,43650,43650,43650,0
20230901,165500,27049612800,43650,43650,43650,43650,0
20230901,165400,27049612800,43650,43650,43650,43650,0
20230901,165300,27049612800,43650,43650,43650,43650,0
20230901,165200,27049612800,43650,43650,43650,43650,0
20230901,165100,27049612800,43650,43650,43650,43650,0
20230901,165000,27049612800,43650,43650,43650,43650,0
20230901,164900,27049612800,43650,43650,43650,43650,0
20230901,164800,27049612800,43650,43650,43650,43650,0
20230901,164700,27049612800,43650,43650,43650,43650,0
20230901,164600,27049612800,43650,43650,43650,43650,0
20230901,164500,27049612800,43650,43650,43650,43650,0
20230901,164400,27049612800,43650,43650,43650,43650,0
20230901,164300,27049612800,43650,43650,43650,43650,0
20230901,164200,27049612800,43650,43650,43650,43650,0
20230901,164100,27049612800,43650,43650,43650,43650,0
20230901,164000,27049612800,43650,43650,43650,43650,0
20230901,163900,27049612800,43650,43650,43650,43650,0
20230901,163800,27049612800,43650,43650,43650,43650,0
20230901,163700,27049612800,43650,43650,43650,43650,0
20230901,163600,27049612800,43650,43650,43650,43650,0
20230901,163500,27049612800,43650,43650,43650,43650,0
20230901,163400,27049612800,43650,43650,43650,43650,0
20230901,163300,27049612800,43650,43650,43650,43650,0
20230901,163200,27049612800,43650,43650,43650,43650,7462
20230901,163100,27049612800,43650,43650,43650,43650,0
20230901,163000,27049612800,43650,43650,43650,43650,0
20230901,162900,27049612800,43650,43650,43650,43650,0
20230901,162800,27049612800,43650,43650,43650,43650,0
20230901,162700,27049612800,43650,43650,43650,43650,0
20230901,162600,27049612800,43650,43650,43650,43650,0
20230901,162500,27049612800,43650,43650,43650,43650,0
20230901,162400,27049612800,43650,43650,43650,43650,0
20230901,162300,27049612800,43650,43650,43650,43650,0
20230901,162200,27049612800,43650,43650,43650,43650,0
20230901,162100,27049612800,43650,43650,43650,43650,0
20230901,162000,27049612800,43650,43650,43650,43650,0
20230901,161900,27049612800,43650,43650,43650,43650,0
20230901,161800,27049612800,43650,43650,43650,43650,0
20230901,161700,27049612800,43650,43650,43650,43650,0
20230901,161600,27049612800,43650,43650,43650,43650,0
20230901,161500,27049612800,43650,43650,43650,43650,0
20230901,161400,27049612800,43650,43650,43650,43650,0
20230901,161300,27049612800,43650,43650,43650,43650,0
20230901,161200,27049612800,43650,43650,43650,43650,0
20230901,161100,27049612800,43650,43650,43650,43650,0
20230901,161000,27049612800,43650,43650,43650,43650,0
20230901,160900,27049612800,43650,43650,43650,43650,0
20230901,160800,27049612800,43650,43650,43650,43650,0
20230901,160700,27049612800,43650,43650,43650,43650,0
20230901,160600,27049612800,43650,43650,43650,43650,0
20230901,160500,27049612800,43650,43650,43650,43650,0
20230901,160400,27049612800,43650,43650,43650,43650,0
20230901,160300,27049612800,43650,43650,43650,43650,0
20230901,160200,27049612800,43650,43650,43650,43650,7462
20230901,160100,27049612800,43650,43650,43650,43650,0
20230901,160000,27049612800,43650,43650,43650,43650,0
20230901,155900,27049612800,43650,43650,43650,43650,0
20230901,155800,27049612800,43650,43650,43650,43650,0
20230901,155700,27049612800,43650,43650,43650,43650,0
20230901,155600,27049612800,43650,43650,43650,43650,0
20230901,155500,27049612800,43650,43650,43650,43650,0
20230901,155400,27049612800,43650,43650,43650,43650,0
20230901,155300,27049612800,43650,43650,43650,43650,0
20230901,155200,27049612800,43650,43650,43650,43650,0
20230901,155100,27049612800,43650,43650,43650,43650,0
20230901,155000,27049612800,43650,43650,43650,43650,0
20230901,154900,27049612800,43650,43650,43650,43650,0
20230901,154800,27049612800,43650,43650,43650,43650,0
20230901,154700,27049612800,43650,43650,43650,43650,0
20230901,154600,27049612800,43650,43650,43650,43650,0
20230901,154500,27049612800,43650,43650,43650,43650,0
20230901,154400,27049612800,43650,43650,43650,43650,0
20230901,154300,27049612800,43650,43650,43650,43650,0
20230901,154200,27049612800,43650,43650,43650,43650,0
20230901,154100,27049612800,43650,43650,43650,43650,0
20230901,154000,27049612800,43650,43650,43650,43650,0
20230901,153900,27049612800,43650,43650,43650,43650,0
20230901,153800,27049612800,43650,43650,43650,43650,0
20230901,153700,27049612800,43650,43650,43650,43650,0
20230901,153600,27049612800,43650,43650,43650,43650,0
20230901,153500,27049612800,43650,43650,43650,43650,0
20230901,153400,27049612800,43650,43650,43650,43650,0
20230901,153300,27049612800,43650,43650,43650,43650,0
20230901,153200,27049612800,43650,43650,43650,43650,7462
20230901,153100,27049612800,43650,43650,43650,43650,0
20230901,153000,27049612800,43650,43650,43650,43650,7462
20230901,152900,26723896500,43700,43700,43700,43700,0
20230901,152800,26723896500,43700,43700,43700,43700,0
20230901,152700,26723896500,43700,43700,43700,43700,0
20230901,152600,26723896500,43700,43700,43700,43700,0
20230901,152500,26723896500,43700,43700,43700,43700,0
20230901,152400,26723896500,43700,43700,43700,43700,0
20230901,152300,26723896500,43700,43700,43700,43700,0
20230901,152200,26723896500,43700,43700,43700,43700,0
20230901,152100,26723896500,43700,43700,43700,43700,0
20230901,152000,26723896500,43700,43700,43700,43700,0
20230901,151900,26723896500,43700,43750,43800,43550,4169
20230901,151800,26542038100,43700,43600,43700,43550,1209
20230901,151700,26489295650,43650,43600,43650,43600,1979
20230901,151600,26402984750,43650,43600,43700,43600,1692
20230901,151500,26329166150,43600,43650,43700,43600,3647
20230901,151400,26170065750,43650,43650,43750,43650,2885
20230901,151300,26044063550,43650,43750,43750,43650,1787
20230901,151200,25965945550,43750,43750,43750,43700,810
20230901,151100,25930531500,43750,43750,43750,43700,676
20230901,151000,25900984100,43700,43650,43750,43600,2132
20230901,150900,25807894550,43700,43650,43800,43600,1080
20230901,150800,25760763650,43600,43600,43700,43600,2071
20230901,150700,25670431700,43650,43750,43750,43650,1620
20230901,150600,25599637900,43750,43600,43750,43550,3174
20230901,150500,25461082800,43600,43600,43700,43500,3702
20230901,150400,25299788000,43550,43650,43650,43550,1883
20230901,150300,25217676450,43650,43700,43700,43550,5436
20230901,150200,24980755450,43650,43700,43700,43650,2176
20230901,150100,24885740450,43650,43700,43750,43650,1267
20230901,150000,24830411000,43700,43700,43800,43650,5586
20230901,145900,24586328250,43700,43750,43750,43700,3060
20230901,145800,24452564200,43800,43750,43800,43700,2536
20230901,145700,24341612750,43750,43700,43800,43700,2167
20230901,145600,24246824250,43750,43850,43850,43700,5830
20230901,145500,23991608350,43800,43900,43900,43800,5925
20230901,145400,23731899550,43900,44000,44000,43850,6375
20230901,145300,23451884100,44000,44000,44050,43950,802
20230901,145200,23416601750,44050,44000,44050,44000,504
20230901,145100,23394424100,44000,44050,44050,44000,1643
20230901,145000,23322131850,44000,44050,44050,44000,1775
20230901,144900,23244024300,44000,44000,44050,44000,541
20230901,144800,23220218200,44050,44000,44050,43950,1805
20230901,144700,23140809500,44050,44050,44050,44000,573
20230901,144600,23115589000,44050,44050,44050,44000,601
20230901,144500,23089138250,44050,44000,44050,43950,693
20230901,144400,23058650700,44000,44000,44050,43950,1097
20230901,144300,23010384450,44000,44050,44050,44000,1409
20230901,144200,22948385750,44050,44050,44100,44000,456
20230901,144100,22928300100,44050,44050,44050,44000,1075
20230901,144000,22880994450,44000,43950,44050,43950,910
20230901,143900,22840963750,44000,44000,44050,43950,388
20230901,143800,22823902150,43950,44050,44050,43950,2907
20230901,143700,22696039300,44000,44000,44050,44000,1547
20230901,143600,22627953100,44000,44050,44050,43950,4084
20230901,143500,22448256000,44150,44200,44200,44050,3102
20230901,143400,22311542850,44100,44100,44150,44100,531
20230901,143300,22288114350,44100,44200,44200,44100,331
20230901,143200,22273511950,44100,44150,44200,44100,720
20230901,143100,22241742700,44150,44200,44200,44100,476
20230901,143000,22220732300,44200,44250,44300,44200,1384
20230901,142900,22159505150,44300,44200,44300,44200,202
20230901,142800,22150563450,44250,44250,44300,44250,370
20230901,142700,22134190900,44250,44100,44300,44100,536
20230901,142600,22110513100,44100,44050,44150,44050,822
20230901,142500,22074261100,44100,44100,44100,44050,316
20230901,142400,22060328000,44100,44100,44150,44100,911
20230901,142300,22020152100,44100,44100,44100,44050,1072
20230901,142200,21972880250,44100,44100,44150,44000,1476
20230901,142100,21907819550,44150,44050,44150,44050,979
20230901,142000,21864674300,44050,44100,44150,44050,989
20230901,141900,21821056850,44100,43950,44100,43950,673
20230901,141800,21791437450,43950,44050,44050,43950,3850
20230901,141700,21622010050,44100,44100,44100,44050,798
20230901,141600,21586837750,44100,43950,44100,43950,727
20230901,141500,21554822800,44000,44000,44050,43950,1842
20230901,141400,21473773200,44000,44050,44100,44000,5874
20230901,141300,21215159350,44050,44150,44150,44050,3900
20230901,141200,21043281000,44100,44100,44150,44100,1483
20230901,141100,20977874400,44150,44350,44350,44150,4781
20230901,141000,20766420450,44300,44350,44350,44300,341
20230901,140900,20751311250,44350,44350,44400,44300,1097
20230901,140800,20702662500,44400,44400,44400,44350,212
20230901,140700,20693253000,44400,44450,44450,44400,383
20230901,140600,20676243200,44450,44400,44450,44400,652
20230901,140500,20647268500,44400,44350,44400,44350,292
20230901,140400,20634315050,44350,44350,44350,44300,269
20230901,140300,20622392550,44350,44300,44350,44300,311
20230901,140200,20608603850,44300,44300,44350,44300,212
20230901,140100,20599210000,44300,44350,44350,44300,78
20230901,140000,20595754350,44350,44300,44350,44250,457
20230901,135900,20575515150,44300,44250,44300,44250,628
20230901,135800,20547725500,44300,44250,44300,44250,1194
20230901,135700,20494884650,44250,44350,44350,44200,3235
20230901,135600,20351815750,44300,44300,44400,44250,1076
20230901,135500,20304153300,44400,44400,44450,44300,691
20230901,135400,20273512850,44400,44400,44400,44350,286
20230901,135300,20260821900,44400,44400,44400,44350,229
20230901,135200,20250662200,44400,44450,44450,44350,276
20230901,135100,20238408900,44450,44450,44450,44450,22
20230901,135000,20237431000,44450,44500,44500,44350,520
20230901,134900,20214337250,44500,44400,44500,44350,114
20230901,134800,20209274950,44400,44350,44500,44350,867
20230901,134700,20170780000,44350,44350,44400,44350,472
20230901,134600,20149846400,44400,44400,44400,44350,74
20230901,134500,20146563850,44350,44400,44400,44350,176
20230901,134400,20138753800,44350,44500,44500,44350,153
20230901,134300,20131967250,44350,44550,44550,44350,1004
20230901,134200,20087374100,44450,44400,44450,44350,560
20230901,134100,20062500750,44350,44300,44350,44250,711
20230901,134000,20030995050,44300,44300,44350,44300,225
20230901,133900,20021026900,44350,44300,44350,44300,591
20230901,133800,19994817150,44250,44350,44350,44250,457
20230901,133700,19974585750,44300,44300,44350,44300,1160
20230901,133600,19923195950,44300,44250,44350,44200,1347
20230901,133500,19863561250,44300,44250,44300,44250,649
20230901,133400,19834836850,44250,44350,44350,44000,10967
20230901,133300,19351357300,44400,44600,44600,44200,24243
20230901,133200,18275247600,44600,44600,44600,44550,68
20230901,133100,18272216450,44600,44550,44600,44550,547
20230901,133000,18247846600,44550,44550,44650,44550,2947
20230901,132900,18116462050,44550,44550,44600,44550,370
20230901,132800,18099967950,44550,44600,44650,44550,4094
20230901,132700,17917542300,44650,44550,44650,44550,2157
20230901,132600,17821279250,44600,44600,44600,44550,1589
20230901,132500,17750461950,44600,44600,44600,44550,46
20230901,132400,17748410800,44650,44600,44650,44600,662
20230901,132300,17718876100,44650,44600,44650,44600,282
20230901,132200,17706298600,44550,44550,44600,44550,1764
20230901,132100,17627698750,44550,44550,44600,44550,562
20230901,132000,17602656500,44550,44550,44600,44500,1614
20230901,131900,17530743300,44600,44550,44600,44500,1738
20230901,131800,17453324550,44500,44550,44600,44500,292
20230901,131700,17440316500,44550,44550,44550,44500,943
20230901,131600,17398306450,44600,44650,44650,44550,490
20230901,131500,17376446350,44600,44550,44650,44550,212
20230901,131400,17366994600,44600,44550,44600,44500,969
20230901,131300,17323852000,44550,44500,44550,44500,2506
20230901,131200,17212274850,44550,44600,44650,44500,6426
20230901,131100,16925982300,44600,44550,44600,44550,2320
20230901,131000,16822547300,44550,44600,44600,44550,1577
20230901,130900,16752279550,44600,44650,44650,44600,2791
20230901,130800,16627747350,44650,44600,44650,44600,253
20230901,130700,16616460750,44600,44600,44600,44550,1371
20230901,130600,16555314650,44600,44650,44650,44600,468
20230901,130500,16534432750,44650,44700,44750,44550,3113
20230901,130400,16395561250,44700,44700,44750,44650,1720
20230901,130300,16318740900,44700,44700,44750,44700,822
20230901,130200,16281996700,44750,44700,44750,44650,548
20230901,130100,16257515500,44700,44700,44700,44650,2373
20230901,130000,16151445550,44700,44800,44800,44700,1879
20230901,125900,16067363700,44750,44800,44800,44750,222
20230901,125800,16057418250,44800,44750,44800,44750,56
20230901,125700,16054911950,44800,44800,44800,44800,1076
20230901,125600,16006707150,44800,44850,44850,44800,245
20230901,125500,15995729400,44850,44800,44850,44800,129
20230901,125400,15989943800,44850,44850,44850,44800,427
20230901,125300,15970809650,44850,44750,44850,44700,2399
20230901,125200,15863483750,44750,44750,44750,44700,1283
20230901,125100,15806103200,44750,44800,44800,44750,715
20230901,125000,15774106350,44800,44800,44800,44750,104
20230901,124900,15769450500,44800,44750,44800,44750,76
20230901,124800,15766047350,44800,44750,44800,44700,657
20230901,124700,15736660000,44750,44800,44850,44750,2990
20230901,124600,15602810450,44850,44750,44850,44750,239
20230901,124500,15592105550,44800,44900,44900,44800,2016
20230901,124400,15501754100,44900,44850,44950,44850,1481
20230901,124300,15435230000,44850,44850,44850,44850,515
20230901,124200,15412132250,44850,44950,45000,44800,5388
20230901,124100,15170260700,45000,45000,45000,45000,30
20230901,124000,15168910700,45000,45050,45050,45000,94
20230901,123900,15164679200,44950,45000,45000,44950,29
20230901,123800,15163374350,44950,45000,45000,44950,75
20230901,123700,15159999650,45000,44950,45000,44850,1409
20230901,123600,15096728350,45000,44950,45000,44900,306
20230901,123500,15082970100,45000,45000,45000,44900,172
20230901,123400,15075237300,45000,44950,45000,44950,101
20230901,123300,15070696550,45000,44900,45000,44900,313
20230901,123200,15056627400,44900,44950,44950,44900,166
20230901,123100,15049168700,44950,44900,44950,44900,194
20230901,123000,15040458050,44900,44950,44950,44850,117
20230901,122900,15035209350,44850,44950,44950,44800,3183
20230901,122800,14892518050,44950,44950,44950,44950,43
20230901,122700,14890585200,44950,45000,45000,44900,1968
20230901,122600,14802111350,45000,45000,45050,44950,921
20230901,122500,14760702550,45050,45100,45100,45050,291
20230901,122400,14747588100,45150,45150,45150,45150,15
20230901,122300,14746910850,45050,45150,45150,45050,53
20230901,122200,14744522900,45150,45200,45200,45000,942
20230901,122100,14702089900,45200,45000,45200,44950,1522
20230901,122000,14633605450,45000,45000,45000,45000,110
20230901,121900,14628655450,45000,45000,45000,44950,713
20230901,121800,14596570950,45000,44950,45000,44900,832
20230901,121700,14559188850,44950,44950,44950,44950,16
20230901,121600,14558469650,44950,44950,44950,44950,12
20230901,121500,14557930250,44950,44900,44950,44900,412
20230901,121400,14539430850,44950,44950,44950,44900,832
20230901,121300,14502056050,44950,44950,45000,44950,153
20230901,121200,14495178600,44950,44850,45000,44850,116
20230901,121100,14489962200,44950,44850,44950,44800,625
20230901,121000,14461931150,44850,44850,44950,44800,46
20230901,120900,14459868100,44850,44900,44950,44800,1413
20230901,120800,14396523250,44950,44900,44950,44900,216
20230901,120700,14386821650,44900,44850,44900,44850,77
20230901,120600,14383365400,44900,44850,44900,44800,184
20230901,120500,14375116900,44850,44750,44850,44750,14
20230901,120400,14374489900,44800,44900,44900,44800,509
20230901,120300,14351643500,44900,44800,44900,44800,946
20230901,120200,14309220400,44800,44700,44800,44650,1771
20230901,120100,14230076900,44650,44800,44900,44650,4026
20230901,120000,14049982400,44800,44900,44900,44750,2347
20230901,115900,13944722900,44850,44950,44950,44800,6467
20230901,115800,13654611050,45000,44950,45000,44950,1329
20230901,115700,13594863700,45000,45050,45050,44950,10208
20230901,115600,13135345950,45100,45150,45150,45100,2761
20230901,115500,13010824250,45150,45150,45150,45100,335
20230901,115400,12995701500,45150,45150,45200,45150,1550
20230901,115300,12925718900,45150,45150,45150,45150,12
20230901,115200,12925177100,45150,45150,45200,45150,162
20230901,115100,12917862300,45150,45200,45200,45100,532
20230901,115000,12893841700,45150,45150,45200,45150,342
20230901,114900,12878399800,45150,45200,45200,45150,719
20230901,114800,12845929200,45200,45300,45300,45200,899
20230901,114700,12805293050,45250,45300,45300,45250,329
20230901,114600,12790404800,45300,45300,45300,45300,19
20230901,114500,12789544100,45250,45300,45300,45250,379
20230901,114400,12772375450,45300,45400,45400,45300,935
20230901,114300,12729992500,45400,45400,45400,45350,84
20230901,114200,12726181400,45350,45400,45400,45300,93
20230901,114100,12721966300,45400,45400,45400,45400,32
20230901,114000,12720513500,45300,45300,45350,45300,75
20230901,113900,12717114400,45300,45300,45350,45300,57
20230901,113800,12714532100,45300,45300,45350,45250,254
20230901,113700,12703026000,45250,45250,45250,45250,208
20230901,113600,12693614000,45250,45250,45250,45250,85
20230901,113500,12689767750,45300,45250,45300,45250,36
20230901,113400,12688138700,45250,45250,45250,45200,129
20230901,113300,12682301950,45250,45300,45300,45200,375
20230901,113200,12665348300,45250,45250,45250,45250,418
20230901,113100,12646433800,45250,45250,45250,45250,2
20230901,113000,12646343300,45200,45250,45250,45200,269
20230901,112900,12634183850,45250,45150,45250,45150,202
20230901,112800,12625063350,45150,45200,45200,45150,449
20230901,112700,12604771050,45300,45250,45300,45200,554
20230901,112600,12579712750,45250,45200,45300,45200,434
20230901,112500,12560071750,45250,45250,45250,45250,95
20230901,112400,12555773000,45200,45250,45250,45200,377
20230901,112300,12538732400,45250,45250,45250,45250,42
20230901,112200,12536831900,45100,45200,45300,45050,3642
20230901,112100,12372443100,45200,45150,45250,45100,1472
20230901,112000,12305986300,45100,45100,45250,45100,541
20230901,111900,12281569200,45250,45050,45250,45050,3801
20230901,111800,12110302450,45050,45050,45100,45050,3333
20230901,111700,11960130800,45100,45050,45100,45050,1688
20230901,111600,11884068950,45100,45200,45200,45050,4421
20230901,111500,11684565750,45250,45250,45300,45200,255
20230901,111400,11673038800,45200,45250,45250,45200,1479
20230901,111300,11606174050,45200,45250,45250,45200,546
20230901,111200,11581482550,45250,45250,45250,45200,615
20230901,111100,11553681750,45200,45300,45350,45200,4435
20230901,111000,11353076000,45300,45250,45300,45250,1282
20230901,110900,11295065000,45250,45350,45400,45250,5623
20230901,110800,11040201700,45400,45400,45500,45350,1771
20230901,110700,10959813700,45400,45450,45500,45400,183
20230901,110600,10951497300,45450,45450,45450,45400,402
20230901,110500,10933226450,45450,45500,45500,45450,376
20230901,110400,10916131600,45500,45450,45500,45450,418
20230901,110300,10897133400,45400,45450,45450,45400,128
20230901,110200,10891321200,45450,45400,45450,45400,305
20230901,110100,10877470000,45450,45350,45450,45300,1666
20230901,110000,10801891250,45350,45450,45450,45350,4016
20230901,105900,10619600800,45500,45500,45500,45500,868
20230901,105800,10580106800,45500,45600,45600,45400,2722
20230901,105700,10456380700,45650,45550,45650,45500,800
20230901,105600,10419947100,45550,45700,45750,45550,1169
20230901,105500,10366626850,45750,45650,45750,45650,460
20230901,105400,10345607600,45700,45650,45700,45650,350
20230901,105300,10329630050,45650,45650,45650,45600,35
20230901,105200,10328032800,45600,45600,45650,45600,1105
20230901,105100,10277644750,45600,45550,45600,45550,490
20230901,105000,10255319150,45650,45550,45650,45550,268
20230901,104900,10243103500,45650,45650,45650,45650,1
20230901,104800,10243057850,45600,45650,45650,45600,201
20230901,104700,10233885900,45600,45650,45650,45600,282
20230901,104600,10221026600,45650,45650,45650,45600,149
20230901,104500,10214230200,45600,45600,45700,45500,1544
20230901,104400,10143902600,45600,45550,45650,45550,369
20230901,104300,10127076950,45550,45600,45600,45550,567
20230901,104200,10101229150,45650,45700,45700,45600,259
20230901,104100,10089397600,45700,45600,45700,45600,161
20230901,104000,10082053900,45600,45650,45750,45600,609
20230901,103900,10054252900,45750,45650,45750,45600,220
20230901,103800,10044218250,45750,45600,45750,45550,326
20230901,103700,10029354750,45750,45750,45750,45550,36
20230901,103600,10027709350,45550,45500,45800,45500,1471
20230901,103500,9960569300,45500,45600,45600,45500,672
20230901,103400,9929956100,45600,45650,45700,45550,892
20230901,103300,9889271000,45650,45750,45800,45650,2053
20230901,103200,9795350200,45750,45750,45750,45650,155
20230901,103100,9788263700,45750,45750,45750,45700,251
20230901,103000,9776781500,45750,45700,45750,45700,564
20230901,102900,9751004000,45700,45650,45700,45650,1041
20230901,102800,9703447300,45650,45650,45650,45600,283
20230901,102700,9690541650,45600,45550,45650,45550,920
20230901,102600,9648597950,45550,45550,45550,45550,212
20230901,102500,9638941350,45550,45550,45600,45500,856
20230901,102400,9599951200,45550,45550,45600,45550,471
20230901,102300,9578487150,45550,45450,45550,45450,1464
20230901,102200,9511850100,45500,45400,45500,45400,61
20230901,102100,9509079500,45500,45450,45500,45400,516
20230901,102000,9485628200,45500,45550,45550,45500,457
20230901,101900,9464819300,45600,45650,45650,45550,641
20230901,101800,9435605500,45650,45650,45650,45600,978
20230901,101700,9390985000,45650,45600,45650,45600,765
20230901,101600,9356097400,45600,45650,45650,45600,286
20230901,101500,9343049900,45650,45600,45650,45550,351
20230901,101400,9327059750,45550,45600,45700,45550,510
20230901,101300,9303799250,45550,45300,45550,45300,4288
20230901,101200,9108981300,45250,45250,45300,45250,1601
20230901,101100,9036513550,45300,45400,45450,45250,2056
20230901,101000,8943424500,45400,45400,45400,45350,522
20230901,100900,8919735050,45450,45400,45450,45400,442
20230901,100800,8899662650,45400,45250,45400,45250,1261
20230901,100700,8842505250,45250,45250,45250,45200,1444
20230901,100600,8777167150,45250,45250,45300,45200,517
20230901,100500,8753764200,45250,45300,45350,45200,5066
20230901,100400,8524367250,45350,45400,45400,45300,3059
20230901,100300,8385626450,45400,45350,45450,45350,271
20230901,100200,8373326350,45400,45450,45450,45400,398
20230901,100100,8355255200,45450,45400,45450,45400,849
20230901,100000,8316708500,45450,45500,45500,45400,912
20230901,095900,8275284150,45500,45500,45500,45450,1184
20230901,095800,8221440100,45550,45450,45550,45450,1013
20230901,095700,8175365650,45500,45500,45500,45450,741
20230901,095600,8141682350,45500,45450,45500,45400,778
20230901,095500,8106339850,45450,45450,45450,45400,2425
20230901,095400,7996182300,45450,45500,45550,45400,3834
20230901,095300,7821888600,45550,45400,45550,45400,1281
20230901,095200,7763602600,45450,45500,45500,45350,7175
20230901,095100,7437653500,45500,45550,45600,45450,2960
20230901,095000,7302933050,45600,45550,45650,45550,1418
20230901,094900,7238304750,45600,45650,45750,45500,4380
20230901,094800,7038658900,45800,45950,45950,45650,51
20230901,094700,7036326500,45950,46000,46000,45550,6904
20230901,094600,6720849700,46000,45900,46000,45850,847
20230901,094500,6681935450,45900,45850,45900,45750,1884
20230901,094400,6595642150,45900,45850,45900,45800,1039
20230901,094300,6547973400,45750,45750,45800,45750,662
20230901,094200,6517661250,45750,45750,45800,45650,936
20230901,094100,6474874000,45750,45700,45750,45650,830
20230901,094000,6436917100,45700,45700,45750,45700,1853
20230901,093900,6352218150,45800,45700,45800,45700,461
20230901,093800,6331139900,45800,45750,45800,45650,699
20230901,093700,6299174750,45750,45700,45800,45650,537
20230901,093600,6274639950,45700,45850,45850,45650,1231
20230901,093500,6218313550,45850,45900,45900,45850,2531
20230901,093400,6102219400,45850,45850,46000,45850,1195
20230901,093300,6047328550,45800,45800,45900,45800,1176
20230901,093200,5993409550,45800,45750,45800,45700,871
20230901,093100,5953531150,45750,45700,45750,45600,1133
20230901,093000,5901769000,45650,45400,45700,45400,1790
20230901,092900,5820254350,45350,45600,45600,45350,8510
20230901,092800,5432892150,45600,45600,45650,45550,3938
20230901,092700,5253362600,45600,45750,45750,45550,5530
20230901,092600,5000893950,45800,45800,45800,45750,2448
20230901,092500,4888876150,45800,45850,45850,45750,4232
20230901,092400,4694986500,45800,45900,45900,45800,2099
20230901,092300,4598789700,45900,46000,46000,45850,3581
20230901,092200,4434321500,45950,46000,46100,45900,4821
20230901,092100,4212674950,46050,46200,46200,46050,6514
20230901,092000,3912456450,46200,46300,46400,46150,1789
20230901,091900,3829756300,46250,46250,46250,46150,1133
20230901,091800,3777404050,46200,46150,46250,46150,303
20230901,091700,3763413650,46150,46150,46150,46100,2527
20230901,091600,3646827850,46150,46250,46250,46150,2036
20230901,091500,3552798100,46200,46150,46250,46150,1761
20230901,091400,3471490850,46150,46300,46350,46150,2146
20230901,091300,3372270550,46300,46400,46400,46250,3456
20230901,091200,3212175850,46450,46500,46500,46300,698
20230901,091100,3179806350,46300,46200,46350,46200,1618
20230901,091000,3104959600,46200,46350,46350,46100,5699
20230901,090900,2841697200,46300,46900,46900,46300,11654
20230901,090800,2299272400,46900,46750,46950,46650,1775
20230901,090700,2216190100,46800,46800,46850,46550,4944
20230901,090600,1985350750,46800,46650,46800,46500,4940
20230901,090500,1755091150,46650,46500,46700,46450,2818
20230901,090400,1623944600,46500,46550,46650,46450,2592
20230901,090300,1503370500,46500,46700,46900,46500,3817
20230901,090200,1325252100,46600,46800,46800,46400,4824
20230901,090100,1100530600,46750,47450,47450,46750,9824
20230901,090000,638405150,47400,46950,47450,46900,13552