KissMeData/358570/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203900,18150957100,26200,26200,26200,26200,12304
20230901,203800,18150957100,26200,26200,26200,26200,0
20230901,203700,18150957100,26200,26200,26200,26200,0
20230901,203600,18150957100,26200,26200,26200,26200,0
20230901,203500,18150957100,26200,26200,26200,26200,0
20230901,203400,18150957100,26200,26200,26200,26200,0
20230901,203300,18150957100,26200,26200,26200,26200,0
20230901,203200,18150957100,26200,26200,26200,26200,0
20230901,203100,18150957100,26200,26200,26200,26200,0
20230901,203000,18150957100,26200,26200,26200,26200,0
20230901,202900,18150957100,26200,26200,26200,26200,0
20230901,202800,18150957100,26200,26200,26200,26200,0
20230901,202700,18150957100,26200,26200,26200,26200,0
20230901,202600,18150957100,26200,26200,26200,26200,0
20230901,202500,18150957100,26200,26200,26200,26200,0
20230901,202400,18150957100,26200,26200,26200,26200,0
20230901,202300,18150957100,26200,26200,26200,26200,0
20230901,202200,18150957100,26200,26200,26200,26200,0
20230901,202100,18150957100,26200,26200,26200,26200,0
20230901,202000,18150957100,26200,26200,26200,26200,0
20230901,201900,18150957100,26200,26200,26200,26200,0
20230901,201800,18150957100,26200,26200,26200,26200,0
20230901,201700,18150957100,26200,26200,26200,26200,0
20230901,201600,18150957100,26200,26200,26200,26200,0
20230901,201500,18150957100,26200,26200,26200,26200,0
20230901,201400,18150957100,26200,26200,26200,26200,0
20230901,201300,18150957100,26200,26200,26200,26200,0
20230901,201200,18150957100,26200,26200,26200,26200,0
20230901,201100,18150957100,26200,26200,26200,26200,0
20230901,201000,18150957100,26200,26200,26200,26200,0
20230901,200900,18150957100,26200,26200,26200,26200,12304
20230901,200800,18150957100,26200,26200,26200,26200,0
20230901,200700,18150957100,26200,26200,26200,26200,0
20230901,200600,18150957100,26200,26200,26200,26200,0
20230901,200500,18150957100,26200,26200,26200,26200,0
20230901,200400,18150957100,26200,26200,26200,26200,0
20230901,200300,18150957100,26200,26200,26200,26200,0
20230901,200200,18150957100,26200,26200,26200,26200,0
20230901,200100,18150957100,26200,26200,26200,26200,0
20230901,200000,18150957100,26200,26200,26200,26200,0
20230901,195900,18150957100,26200,26200,26200,26200,0
20230901,195800,18150957100,26200,26200,26200,26200,0
20230901,195700,18150957100,26200,26200,26200,26200,0
20230901,195600,18150957100,26200,26200,26200,26200,0
20230901,195500,18150957100,26200,26200,26200,26200,0
20230901,195400,18150957100,26200,26200,26200,26200,0
20230901,195300,18150957100,26200,26200,26200,26200,0
20230901,195200,18150957100,26200,26200,26200,26200,0
20230901,195100,18150957100,26200,26200,26200,26200,0
20230901,195000,18150957100,26200,26200,26200,26200,0
20230901,194900,18150957100,26200,26200,26200,26200,0
20230901,194800,18150957100,26200,26200,26200,26200,0
20230901,194700,18150957100,26200,26200,26200,26200,0
20230901,194600,18150957100,26200,26200,26200,26200,0
20230901,194500,18150957100,26200,26200,26200,26200,0
20230901,194400,18150957100,26200,26200,26200,26200,0
20230901,194300,18150957100,26200,26200,26200,26200,0
20230901,194200,18150957100,26200,26200,26200,26200,0
20230901,194100,18150957100,26200,26200,26200,26200,0
20230901,194000,18150957100,26200,26200,26200,26200,0
20230901,193900,18150957100,26200,26200,26200,26200,12304
20230901,193800,18150957100,26200,26200,26200,26200,0
20230901,193700,18150957100,26200,26200,26200,26200,0
20230901,193600,18150957100,26200,26200,26200,26200,0
20230901,193500,18150957100,26200,26200,26200,26200,0
20230901,193400,18150957100,26200,26200,26200,26200,0
20230901,193300,18150957100,26200,26200,26200,26200,0
20230901,193200,18150957100,26200,26200,26200,26200,0
20230901,193100,18150957100,26200,26200,26200,26200,0
20230901,193000,18150957100,26200,26200,26200,26200,0
20230901,192900,18150957100,26200,26200,26200,26200,0
20230901,192800,18150957100,26200,26200,26200,26200,0
20230901,192700,18150957100,26200,26200,26200,26200,0
20230901,192600,18150957100,26200,26200,26200,26200,0
20230901,192500,18150957100,26200,26200,26200,26200,0
20230901,192400,18150957100,26200,26200,26200,26200,0
20230901,192300,18150957100,26200,26200,26200,26200,0
20230901,192200,18150957100,26200,26200,26200,26200,0
20230901,192100,18150957100,26200,26200,26200,26200,0
20230901,192000,18150957100,26200,26200,26200,26200,0
20230901,191900,18150957100,26200,26200,26200,26200,0
20230901,191800,18150957100,26200,26200,26200,26200,0
20230901,191700,18150957100,26200,26200,26200,26200,0
20230901,191600,18150957100,26200,26200,26200,26200,0
20230901,191500,18150957100,26200,26200,26200,26200,0
20230901,191400,18150957100,26200,26200,26200,26200,0
20230901,191300,18150957100,26200,26200,26200,26200,0
20230901,191200,18150957100,26200,26200,26200,26200,0
20230901,191100,18150957100,26200,26200,26200,26200,0
20230901,191000,18150957100,26200,26200,26200,26200,0
20230901,190900,18150957100,26200,26200,26200,26200,12304
20230901,190800,18150957100,26200,26200,26200,26200,0
20230901,190700,18150957100,26200,26200,26200,26200,0
20230901,190600,18150957100,26200,26200,26200,26200,0
20230901,190500,18150957100,26200,26200,26200,26200,0
20230901,190400,18150957100,26200,26200,26200,26200,0
20230901,190300,18150957100,26200,26200,26200,26200,0
20230901,190200,18150957100,26200,26200,26200,26200,0
20230901,190100,18150957100,26200,26200,26200,26200,0
20230901,190000,18150957100,26200,26200,26200,26200,0
20230901,185900,18150957100,26200,26200,26200,26200,0
20230901,185800,18150957100,26200,26200,26200,26200,0
20230901,185700,18150957100,26200,26200,26200,26200,0
20230901,185600,18150957100,26200,26200,26200,26200,0
20230901,185500,18150957100,26200,26200,26200,26200,0
20230901,185400,18150957100,26200,26200,26200,26200,0
20230901,185300,18150957100,26200,26200,26200,26200,0
20230901,185200,18150957100,26200,26200,26200,26200,0
20230901,185100,18150957100,26200,26200,26200,26200,0
20230901,185000,18150957100,26200,26200,26200,26200,0
20230901,184900,18150957100,26200,26200,26200,26200,0
20230901,184800,18150957100,26200,26200,26200,26200,0
20230901,184700,18150957100,26200,26200,26200,26200,0
20230901,184600,18150957100,26200,26200,26200,26200,0
20230901,184500,18150957100,26200,26200,26200,26200,0
20230901,184400,18150957100,26200,26200,26200,26200,0
20230901,184300,18150957100,26200,26200,26200,26200,0
20230901,184200,18150957100,26200,26200,26200,26200,0
20230901,184100,18150957100,26200,26200,26200,26200,0
20230901,184000,18150957100,26200,26200,26200,26200,0
20230901,183900,18150957100,26200,26200,26200,26200,12304
20230901,183800,18150957100,26200,26200,26200,26200,0
20230901,183700,18150957100,26200,26200,26200,26200,0
20230901,183600,18150957100,26200,26200,26200,26200,0
20230901,183500,18150957100,26200,26200,26200,26200,0
20230901,183400,18150957100,26200,26200,26200,26200,0
20230901,183300,18150957100,26200,26200,26200,26200,0
20230901,183200,18150957100,26200,26200,26200,26200,0
20230901,183100,18150957100,26200,26200,26200,26200,0
20230901,183000,18150957100,26200,26200,26200,26200,0
20230901,182900,18150957100,26200,26200,26200,26200,0
20230901,182800,18150957100,26200,26200,26200,26200,0
20230901,182700,18150957100,26200,26200,26200,26200,0
20230901,182600,18150957100,26200,26200,26200,26200,0
20230901,182500,18150957100,26200,26200,26200,26200,0
20230901,182400,18150957100,26200,26200,26200,26200,0
20230901,182300,18150957100,26200,26200,26200,26200,0
20230901,182200,18150957100,26200,26200,26200,26200,0
20230901,182100,18150957100,26200,26200,26200,26200,0
20230901,182000,18150957100,26200,26200,26200,26200,0
20230901,181900,18150957100,26200,26200,26200,26200,0
20230901,181800,18150957100,26200,26200,26200,26200,0
20230901,181700,18150957100,26200,26200,26200,26200,0
20230901,181600,18150957100,26200,26200,26200,26200,0
20230901,181500,18150957100,26200,26200,26200,26200,0
20230901,181400,18150957100,26200,26200,26200,26200,0
20230901,181300,18150957100,26200,26200,26200,26200,0
20230901,181200,18150957100,26200,26200,26200,26200,0
20230901,181100,18150957100,26200,26200,26200,26200,0
20230901,181000,18150957100,26200,26200,26200,26200,0
20230901,180900,18150957100,26200,26200,26200,26200,12304
20230901,180800,18150957100,26200,26200,26200,26200,0
20230901,180700,18150957100,26200,26200,26200,26200,0
20230901,180600,18150957100,26200,26200,26200,26200,0
20230901,180500,18150957100,26200,26200,26200,26200,0
20230901,180400,18150957100,26200,26200,26200,26200,0
20230901,180300,18150957100,26200,26200,26200,26200,0
20230901,180200,18150957100,26200,26200,26200,26200,0
20230901,180100,18150957100,26200,26200,26200,26200,0
20230901,180000,18150957100,26200,26200,26200,26200,0
20230901,175900,18150957100,26200,26200,26200,26200,0
20230901,175800,18150957100,26200,26200,26200,26200,0
20230901,175700,18150957100,26200,26200,26200,26200,0
20230901,175600,18150957100,26200,26200,26200,26200,0
20230901,175500,18150957100,26200,26200,26200,26200,0
20230901,175400,18150957100,26200,26200,26200,26200,0
20230901,175300,18150957100,26200,26200,26200,26200,0
20230901,175200,18150957100,26200,26200,26200,26200,0
20230901,175100,18150957100,26200,26200,26200,26200,0
20230901,175000,18150957100,26200,26200,26200,26200,0
20230901,174900,18150957100,26200,26200,26200,26200,0
20230901,174800,18150957100,26200,26200,26200,26200,0
20230901,174700,18150957100,26200,26200,26200,26200,0
20230901,174600,18150957100,26200,26200,26200,26200,0
20230901,174500,18150957100,26200,26200,26200,26200,0
20230901,174400,18150957100,26200,26200,26200,26200,0
20230901,174300,18150957100,26200,26200,26200,26200,0
20230901,174200,18150957100,26200,26200,26200,26200,0
20230901,174100,18150957100,26200,26200,26200,26200,0
20230901,174000,18150957100,26200,26200,26200,26200,0
20230901,173900,18150957100,26200,26200,26200,26200,12304
20230901,173800,18150957100,26200,26200,26200,26200,0
20230901,173700,18150957100,26200,26200,26200,26200,0
20230901,173600,18150957100,26200,26200,26200,26200,0
20230901,173500,18150957100,26200,26200,26200,26200,0
20230901,173400,18150957100,26200,26200,26200,26200,0
20230901,173300,18150957100,26200,26200,26200,26200,0
20230901,173200,18150957100,26200,26200,26200,26200,0
20230901,173100,18150957100,26200,26200,26200,26200,0
20230901,173000,18150957100,26200,26200,26200,26200,0
20230901,172900,18150957100,26200,26200,26200,26200,0
20230901,172800,18150957100,26200,26200,26200,26200,0
20230901,172700,18150957100,26200,26200,26200,26200,0
20230901,172600,18150957100,26200,26200,26200,26200,0
20230901,172500,18150957100,26200,26200,26200,26200,0
20230901,172400,18150957100,26200,26200,26200,26200,0
20230901,172300,18150957100,26200,26200,26200,26200,0
20230901,172200,18150957100,26200,26200,26200,26200,0
20230901,172100,18150957100,26200,26200,26200,26200,0
20230901,172000,18150957100,26200,26200,26200,26200,0
20230901,171900,18150957100,26200,26200,26200,26200,0
20230901,171800,18150957100,26200,26200,26200,26200,0
20230901,171700,18150957100,26200,26200,26200,26200,0
20230901,171600,18150957100,26200,26200,26200,26200,0
20230901,171500,18150957100,26200,26200,26200,26200,0
20230901,171400,18150957100,26200,26200,26200,26200,0
20230901,171300,18150957100,26200,26200,26200,26200,0
20230901,171200,18150957100,26200,26200,26200,26200,0
20230901,171100,18150957100,26200,26200,26200,26200,0
20230901,171000,18150957100,26200,26200,26200,26200,0
20230901,170900,18150957100,26200,26200,26200,26200,12304
20230901,170800,18150957100,26200,26200,26200,26200,0
20230901,170700,18150957100,26200,26200,26200,26200,0
20230901,170600,18150957100,26200,26200,26200,26200,0
20230901,170500,18150957100,26200,26200,26200,26200,0
20230901,170400,18150957100,26200,26200,26200,26200,0
20230901,170300,18150957100,26200,26200,26200,26200,0
20230901,170200,18150957100,26200,26200,26200,26200,0
20230901,170100,18150957100,26200,26200,26200,26200,0
20230901,170000,18150957100,26200,26200,26200,26200,0
20230901,165900,18150957100,26200,26200,26200,26200,0
20230901,165800,18150957100,26200,26200,26200,26200,0
20230901,165700,18150957100,26200,26200,26200,26200,0
20230901,165600,18150957100,26200,26200,26200,26200,0
20230901,165500,18150957100,26200,26200,26200,26200,0
20230901,165400,18150957100,26200,26200,26200,26200,0
20230901,165300,18150957100,26200,26200,26200,26200,0
20230901,165200,18150957100,26200,26200,26200,26200,0
20230901,165100,18150957100,26200,26200,26200,26200,0
20230901,165000,18150957100,26200,26200,26200,26200,0
20230901,164900,18150957100,26200,26200,26200,26200,0
20230901,164800,18150957100,26200,26200,26200,26200,0
20230901,164700,18150957100,26200,26200,26200,26200,0
20230901,164600,18150957100,26200,26200,26200,26200,0
20230901,164500,18150957100,26200,26200,26200,26200,0
20230901,164400,18150957100,26200,26200,26200,26200,0
20230901,164300,18150957100,26200,26200,26200,26200,0
20230901,164200,18150957100,26200,26200,26200,26200,0
20230901,164100,18150957100,26200,26200,26200,26200,0
20230901,164000,18150957100,26200,26200,26200,26200,0
20230901,163900,18150957100,26200,26200,26200,26200,12304
20230901,163800,18150957100,26200,26200,26200,26200,0
20230901,163700,18150957100,26200,26200,26200,26200,0
20230901,163600,18150957100,26200,26200,26200,26200,0
20230901,163500,18150957100,26200,26200,26200,26200,0
20230901,163400,18150957100,26200,26200,26200,26200,0
20230901,163300,18150957100,26200,26200,26200,26200,0
20230901,163200,18150957100,26200,26200,26200,26200,0
20230901,163100,18150957100,26200,26200,26200,26200,0
20230901,163000,18150957100,26200,26200,26200,26200,0
20230901,162900,18150957100,26200,26200,26200,26200,0
20230901,162800,18150957100,26200,26200,26200,26200,0
20230901,162700,18150957100,26200,26200,26200,26200,0
20230901,162600,18150957100,26200,26200,26200,26200,0
20230901,162500,18150957100,26200,26200,26200,26200,0
20230901,162400,18150957100,26200,26200,26200,26200,0
20230901,162300,18150957100,26200,26200,26200,26200,0
20230901,162200,18150957100,26200,26200,26200,26200,0
20230901,162100,18150957100,26200,26200,26200,26200,0
20230901,162000,18150957100,26200,26200,26200,26200,0
20230901,161900,18150957100,26200,26200,26200,26200,0
20230901,161800,18150957100,26200,26200,26200,26200,0
20230901,161700,18150957100,26200,26200,26200,26200,0
20230901,161600,18150957100,26200,26200,26200,26200,0
20230901,161500,18150957100,26200,26200,26200,26200,0
20230901,161400,18150957100,26200,26200,26200,26200,0
20230901,161300,18150957100,26200,26200,26200,26200,0
20230901,161200,18150957100,26200,26200,26200,26200,0
20230901,161100,18150957100,26200,26200,26200,26200,0
20230901,161000,18150957100,26200,26200,26200,26200,0
20230901,160900,18150957100,26200,26200,26200,26200,12304
20230901,160800,18150957100,26200,26200,26200,26200,0
20230901,160700,18150957100,26200,26200,26200,26200,0
20230901,160600,18150957100,26200,26200,26200,26200,0
20230901,160500,18150957100,26200,26200,26200,26200,0
20230901,160400,18150957100,26200,26200,26200,26200,0
20230901,160300,18150957100,26200,26200,26200,26200,0
20230901,160200,18150957100,26200,26200,26200,26200,0
20230901,160100,18150957100,26200,26200,26200,26200,0
20230901,160000,18150957100,26200,26200,26200,26200,0
20230901,155900,18150957100,26200,26200,26200,26200,0
20230901,155800,18150957100,26200,26200,26200,26200,0
20230901,155700,18150957100,26200,26200,26200,26200,0
20230901,155600,18150957100,26200,26200,26200,26200,0
20230901,155500,18150957100,26200,26200,26200,26200,0
20230901,155400,18150957100,26200,26200,26200,26200,0
20230901,155300,18150957100,26200,26200,26200,26200,0
20230901,155200,18150957100,26200,26200,26200,26200,0
20230901,155100,18150957100,26200,26200,26200,26200,0
20230901,155000,18150957100,26200,26200,26200,26200,0
20230901,154900,18150957100,26200,26200,26200,26200,0
20230901,154800,18150957100,26200,26200,26200,26200,0
20230901,154700,18150957100,26200,26200,26200,26200,0
20230901,154600,18150957100,26200,26200,26200,26200,0
20230901,154500,18150957100,26200,26200,26200,26200,0
20230901,154400,18150957100,26200,26200,26200,26200,0
20230901,154300,18150957100,26200,26200,26200,26200,0
20230901,154200,18150957100,26200,26200,26200,26200,0
20230901,154100,18150957100,26200,26200,26200,26200,0
20230901,154000,18150957100,26200,26200,26200,26200,0
20230901,153900,18150957100,26200,26200,26200,26200,12304
20230901,153800,18150957100,26200,26200,26200,26200,0
20230901,153700,18150957100,26200,26200,26200,26200,0
20230901,153600,18150957100,26200,26200,26200,26200,0
20230901,153500,18150957100,26200,26200,26200,26200,0
20230901,153400,18150957100,26200,26200,26200,26200,0
20230901,153300,18150957100,26200,26200,26200,26200,0
20230901,153200,18150957100,26200,26200,26200,26200,0
20230901,153100,18150957100,26200,26200,26200,26200,0
20230901,153000,18150957100,26200,26200,26200,26200,12304
20230901,152900,17828592300,26200,26200,26200,26200,0
20230901,152800,17828592300,26200,26200,26200,26200,0
20230901,152700,17828592300,26200,26200,26200,26200,0
20230901,152600,17828592300,26200,26200,26200,26200,0
20230901,152500,17828592300,26200,26200,26200,26200,0
20230901,152400,17828592300,26200,26200,26200,26200,0
20230901,152300,17828592300,26200,26200,26200,26200,0
20230901,152200,17828592300,26200,26200,26200,26200,0
20230901,152100,17828592300,26200,26200,26200,26200,0
20230901,152000,17828592300,26200,26200,26200,26200,0
20230901,151900,17828592300,26200,26350,26400,26200,2145
20230901,151800,17772167650,26400,26500,26500,26300,780
20230901,151700,17751586550,26450,26350,26500,26300,1113
20230901,151600,17722177350,26300,26400,26400,26300,1250
20230901,151500,17689264650,26350,26300,26400,26300,1019
20230901,151400,17662415900,26350,26400,26400,26250,2212
20230901,151300,17604107800,26400,26350,26400,26300,1499
20230901,151200,17564601950,26350,26250,26350,26200,1979
20230901,151100,17512626600,26200,26150,26250,26050,1755
20230901,151000,17466660700,26050,26000,26200,26000,2231
20230901,150900,17408459450,26000,26000,26050,25950,1318
20230901,150800,17374220900,26050,26050,26050,25950,939
20230901,150700,17349809150,25950,26000,26050,25950,736
20230901,150600,17330680950,25950,25850,26050,25850,2004
20230901,150500,17278628750,25950,25900,26000,25850,4638
20230901,150400,17158669600,25900,25950,26100,25850,3527
20230901,150300,17067232550,26000,26000,26050,26000,1528
20230901,150200,17027497150,26000,26000,26100,25900,960
20230901,150100,17002522700,25950,26000,26050,25950,2332
20230901,150000,16941948550,25950,26000,26050,25950,2211
20230901,145900,16884425650,26000,26000,26100,25950,2166
20230901,145800,16828161350,26000,26050,26100,26000,1236
20230901,145700,16796002400,26050,26150,26150,26050,732
20230901,145600,16776907050,26100,26000,26100,26000,2130
20230901,145500,16721419150,26000,26000,26050,26000,826
20230901,145400,16699922850,26000,26000,26100,26000,2367
20230901,145300,16638268950,26000,26050,26050,26000,1388
20230901,145200,16602159850,26000,26000,26100,26000,1606
20230901,145100,16560362600,26000,26000,26050,25950,1767
20230901,145000,16514403200,26000,26050,26050,26000,1352
20230901,144900,16479250400,26000,26050,26050,26000,1296
20230901,144800,16445517300,26050,26100,26150,26050,2116
20230901,144700,16390377900,26100,26000,26100,26000,1417
20230901,144600,16353461950,26000,26100,26100,26000,4731
20230901,144500,16230340500,26050,26100,26150,26050,2624
20230901,144400,16161968900,26100,26150,26150,26050,1010
20230901,144300,16135634900,26050,26100,26150,26050,2212
20230901,144200,16077926700,26100,26100,26150,26050,2647
20230901,144100,16008932100,26100,26100,26100,26050,1229
20230901,144000,15976872150,26150,26100,26150,26100,2065
20230901,143900,15922967450,26150,26100,26200,26100,1029
20230901,143800,15896093450,26150,26150,26200,26100,699
20230901,143700,15877825900,26150,26150,26200,26150,814
20230901,143600,15856531050,26150,26150,26200,26150,971
20230901,143500,15831125200,26150,26100,26200,26100,1535
20230901,143400,15790950050,26200,26200,26250,26150,854
20230901,143300,15768611000,26150,26150,26200,26100,875
20230901,143200,15745737150,26150,26150,26150,26100,2606
20230901,143100,15677675850,26150,26200,26250,26100,689
20230901,143000,15659661200,26150,26200,26200,26150,4614
20230901,142900,15538993500,26150,26200,26250,26150,931
20230901,142800,15514629150,26200,26200,26250,26150,1644
20230901,142700,15471557750,26200,26350,26350,26200,926
20230901,142600,15447276450,26350,26350,26350,26250,700
20230901,142500,15428870000,26350,26300,26450,26300,220
20230901,142400,15423058750,26300,26300,26350,26250,1335
20230901,142300,15387917750,26300,26200,26300,26200,1043
20230901,142200,15360565750,26200,26250,26350,26200,1148
20230901,142100,15330444500,26250,26250,26300,26200,1385
20230901,142000,15294118900,26250,26250,26300,26250,1038
20230901,141900,15266867450,26250,26350,26350,26250,682
20230901,141800,15248947000,26350,26300,26350,26300,444
20230901,141700,15237267450,26350,26300,26350,26250,549
20230901,141600,15222828600,26300,26300,26350,26300,471
20230901,141500,15210441200,26300,26300,26350,26300,937
20230901,141400,15185797250,26350,26350,26350,26300,4185
20230901,141300,15075683650,26350,26500,26500,26350,3487
20230901,141200,14983678150,26400,26450,26500,26400,219
20230901,141100,14977885650,26450,26450,26500,26450,2612
20230901,141000,14908796750,26450,26500,26500,26450,1152
20230901,140900,14878276000,26550,26500,26600,26500,110
20230901,140800,14875356950,26550,26600,26600,26550,308
20230901,140700,14867177900,26600,26600,26600,26550,270
20230901,140600,14859996600,26650,26700,26700,26600,1078
20230901,140500,14831231650,26700,26600,26700,26600,1118
20230901,140400,14801437250,26650,26550,26650,26550,220
20230901,140300,14795585050,26600,26550,26600,26550,258
20230901,140200,14788733550,26500,26550,26550,26500,274
20230901,140100,14781470950,26500,26550,26550,26450,345
20230901,140000,14772329300,26550,26450,26550,26450,1000
20230901,135900,14745828450,26450,26450,26500,26400,819
20230901,135800,14724143000,26500,26450,26500,26400,184
20230901,135700,14719276050,26450,26400,26500,26400,827
20230901,135600,14697388800,26400,26450,26500,26400,386
20230901,135500,14687179050,26450,26450,26450,26400,2669
20230901,135400,14616671450,26450,26550,26550,26450,1726
20230901,135300,14571008800,26500,26500,26550,26500,1766
20230901,135200,14524187800,26500,26600,26600,26500,912
20230901,135100,14499983600,26550,26600,26600,26550,1170
20230901,135000,14468892850,26600,26650,26650,26600,1994
20230901,134900,14415847750,26650,26700,26700,26600,2655
20230901,134800,14345032900,26700,26700,26750,26700,346
20230901,134700,14335793300,26750,26750,26750,26700,249
20230901,134600,14329136000,26700,26750,26750,26700,176
20230901,134500,14324436650,26750,26750,26750,26700,335
20230901,134400,14315488150,26700,26700,26800,26700,440
20230901,134300,14303705950,26800,26750,26800,26700,669
20230901,134200,14285809650,26750,26800,26800,26750,370
20230901,134100,14275909300,26750,26750,26750,26750,66
20230901,134000,14274143800,26750,26700,26750,26700,1342
20230901,133900,14238255650,26700,26700,26750,26700,984
20230901,133800,14211940950,26750,26650,26750,26650,416
20230901,133700,14200835800,26650,26700,26750,26650,230
20230901,133600,14194700400,26700,26750,26750,26700,1402
20230901,133500,14157261150,26700,26700,26750,26700,156
20230901,133400,14153092700,26700,26700,26750,26700,153
20230901,133300,14149006750,26700,26750,26750,26700,319
20230901,133200,14140477400,26750,26800,26800,26700,1144
20230901,133100,14109865250,26850,26850,26850,26800,53
20230901,133000,14108442300,26850,26800,26850,26750,750
20230901,132900,14088357150,26800,26900,26900,26800,246
20230901,132800,14081746100,26950,27000,27000,26950,206
20230901,132700,14076190600,27000,26950,27000,26950,424
20230901,132600,14064742650,26950,26950,27000,26950,922
20230901,132500,14039867600,26900,26900,26950,26900,305
20230901,132400,14031663000,26900,26850,26950,26850,323
20230901,132300,14022975200,26950,26950,27000,26800,523
20230901,132200,14008903650,27000,26950,27000,26950,258
20230901,132100,14001943000,26950,26950,26950,26900,455
20230901,132000,13989681250,26900,26850,26950,26750,993
20230901,131900,13963020350,26900,26800,26900,26800,137
20230901,131800,13959344200,26800,26750,26800,26750,1414
20230901,131700,13921514700,26750,26800,26850,26750,486
20230901,131600,13908493100,26800,26850,26850,26800,2115
20230901,131500,13851765950,26850,26900,26950,26850,467
20230901,131400,13839201700,26900,27000,27000,26900,658
20230901,131300,13821480300,27000,26950,27000,26950,479
20230901,131200,13808555050,27000,27000,27000,26950,478
20230901,131100,13795660250,27000,26800,27000,26800,872
20230901,131000,13772205450,26850,26850,26850,26800,469
20230901,130900,13759622200,26850,26800,26850,26750,874
20230901,130800,13736219400,26800,26800,26850,26800,1329
20230901,130700,13700600600,26800,26750,26800,26750,2146
20230901,130600,13643088300,26750,26700,26750,26700,150
20230901,130500,13639077400,26650,26700,26750,26650,1181
20230901,130400,13607515800,26650,26700,26700,26650,182
20230901,130300,13602660400,26650,26650,26700,26600,1311
20230901,130200,13567733300,26600,26600,26600,26600,295
20230901,130100,13559886300,26600,26550,26600,26500,563
20230901,130000,13544933550,26550,26500,26550,26450,2406
20230901,125900,13481149950,26450,26500,26550,26450,2856
20230901,125800,13405541550,26500,26550,26600,26500,3693
20230901,125700,13307597400,26650,26700,26700,26600,8104
20230901,125600,13091906800,26700,26700,26700,26650,198
20230901,125500,13086620700,26700,26700,26750,26650,1465
20230901,125400,13047515050,26750,26750,26750,26750,39
20230901,125300,13046471800,26750,26750,26750,26700,138
20230901,125200,13042780350,26750,26800,26800,26700,1344
20230901,125100,13006826250,26800,26800,26800,26750,314
20230901,125000,12998411600,26800,26800,26800,26800,216
20230901,124900,12992622800,26800,26800,26800,26750,146
20230901,124800,12988710050,26800,26800,26800,26800,138
20230901,124700,12985011650,26800,26800,26800,26750,225
20230901,124600,12978984200,26750,26800,26800,26750,88
20230901,124500,12976625850,26850,26750,26850,26750,225
20230901,124400,12970598200,26750,26750,26750,26700,207
20230901,124300,12965063500,26750,26750,26750,26700,118
20230901,124200,12961907050,26750,26700,26750,26700,378
20230901,124100,12951812250,26700,26750,26750,26700,2551
20230901,124000,12883647000,26800,26800,26800,26750,606
20230901,123900,12867422650,26800,26800,26800,26750,769
20230901,123800,12846847700,26800,26900,26900,26800,4123
20230901,123700,12736249000,26900,26950,26950,26850,206
20230901,123600,12730708300,26950,26950,26950,26900,3123
20230901,123500,12646662400,27000,27050,27050,27000,489
20230901,123400,12633457350,27000,27000,27000,27000,238
20230901,123300,12627031350,27000,27000,27000,26950,77
20230901,123200,12624953350,27000,27000,27000,27000,118
20230901,123100,12621767350,27000,26950,27000,26950,134
20230901,123000,12618154900,26950,27000,27000,26950,119
20230901,122900,12614947750,26900,26900,26900,26900,162
20230901,122800,12610589950,26900,26950,27000,26900,1175
20230901,122700,12578963350,26950,27000,27000,26950,95
20230901,122600,12576400650,26950,26950,27000,26950,521
20230901,122500,12562356100,26950,27000,27000,26950,160
20230901,122400,12558041100,27000,26950,27050,26950,512
20230901,122300,12544221450,27050,27000,27050,26950,79
20230901,122200,12542088550,27100,27050,27100,26950,2675
20230901,122100,12469866400,27050,27050,27100,27050,222
20230901,122000,12463858750,27150,27050,27150,27000,593
20230901,121900,12447818600,27150,27100,27150,27100,621
20230901,121800,12430965200,27150,27100,27150,27100,771
20230901,121700,12410068850,27150,27100,27150,27100,193
20230901,121600,12404832300,27150,27100,27150,27100,149
20230901,121500,12400792200,27100,27150,27150,27100,74
20230901,121400,12398785950,27100,27100,27150,27050,526
20230901,121300,12384531350,27100,27100,27100,27100,75
20230901,121200,12382498850,27050,27050,27050,27050,391
20230901,121100,12371922300,27050,26950,27050,26950,1089
20230901,121000,12342511950,26950,27000,27000,26950,1386
20230901,120900,12305090000,27000,27000,27050,27000,325
20230901,120800,12296311350,27050,27050,27050,27000,531
20230901,120700,12281955950,27050,27050,27100,27050,59
20230901,120600,12280358550,27100,27000,27100,27000,187
20230901,120500,12275298950,27000,27100,27100,27000,994
20230901,120400,12248426600,27100,27150,27150,27050,845
20230901,120300,12225561550,27150,27100,27150,27050,266
20230901,120200,12218364850,27100,27100,27150,27100,377
20230901,120100,12208146250,27150,27100,27150,27100,167
20230901,120000,12203620050,27100,27150,27150,27100,60
20230901,115900,12201991850,27150,27150,27150,27100,25
20230901,115800,12201313150,27150,27150,27150,27100,471
20230901,115700,12188546000,27100,27150,27150,27100,172
20230901,115600,12183883050,27200,27200,27200,27150,149
20230901,115500,12179835500,27200,27200,27200,27150,958
20230901,115400,12153806400,27250,27300,27300,27250,557
20230901,115300,12138626800,27250,27300,27300,27250,159
20230901,115200,12134292200,27300,27350,27350,27300,152
20230901,115100,12130137200,27350,27300,27350,27300,155
20230901,115000,12125898250,27350,27300,27350,27300,376
20230901,114900,12115622450,27300,27300,27350,27300,684
20230901,114800,12096948050,27300,27250,27300,27250,192
20230901,114700,12091712700,27250,27250,27250,27250,130
20230901,114600,12088170200,27250,27300,27300,27250,459
20230901,114500,12075642000,27300,27300,27350,27300,23
20230901,114400,12075013250,27350,27350,27350,27300,341
20230901,114300,12065698200,27350,27350,27400,27350,1352
20230901,114200,12028716800,27400,27400,27400,27350,44
20230901,114100,12027511250,27300,27350,27400,27300,134
20230901,114000,12023846100,27400,27350,27400,27300,96
20230901,113900,12021217900,27350,27350,27350,27300,624
20230901,113800,12004159750,27350,27350,27350,27300,659
20230901,113700,11986152100,27350,27350,27400,27350,646
20230901,113600,11968483900,27350,27350,27400,27350,121
20230901,113500,11965173950,27400,27400,27400,27350,346
20230901,113400,11955695500,27350,27350,27400,27350,214
20230901,113300,11949834650,27400,27400,27400,27300,1037
20230901,113200,11921459250,27350,27300,27400,27300,951
20230901,113100,11895455600,27300,27350,27350,27300,324
20230901,113000,11886600400,27350,27350,27350,27300,325
20230901,112900,11877711900,27300,27300,27350,27300,1386
20230901,112800,11839812900,27300,27300,27300,27250,340
20230901,112700,11830531100,27250,27300,27300,27250,285
20230901,112600,11822750950,27300,27300,27350,27300,1805
20230901,112500,11773422900,27300,27300,27350,27250,1670
20230901,112400,11727836450,27300,27300,27300,27250,311
20230901,112300,11719346450,27300,27250,27300,27250,456
20230901,112200,11706917200,27200,27200,27200,27150,238
20230901,112100,11700444250,27200,27150,27200,27100,246
20230901,112000,11693765100,27150,27150,27150,27100,89
20230901,111900,11691349100,27100,27100,27150,27100,478
20230901,111800,11678394350,27100,27100,27100,27050,29
20230901,111700,11677608650,27100,27000,27100,27000,1241
20230901,111600,11644034500,26950,27050,27050,26950,801
20230901,111500,11622414450,27000,27000,27050,27000,84
20230901,111400,11620145200,27000,27000,27050,26950,173
20230901,111300,11615480300,27000,26950,27000,26950,430
20230901,111200,11603878000,26950,27000,27000,26950,154
20230901,111100,11599723200,27000,27000,27100,26950,1408
20230901,111000,11561721300,27050,27050,27100,27000,2456
20230901,110900,11495338650,27100,27100,27150,27050,221
20230901,110800,11489349150,27100,27150,27150,27050,1133
20230901,110700,11458619950,27200,27250,27250,27200,2261
20230901,110600,11397113450,27250,27300,27300,27200,320
20230901,110500,11388393400,27250,27250,27250,27250,75
20230901,110400,11386349650,27250,27250,27300,27200,371
20230901,110300,11376241550,27300,27300,27300,27250,656
20230901,110200,11358335400,27300,27300,27350,27300,1637
20230901,110100,11313621350,27300,27250,27300,27200,553
20230901,110000,11298550550,27250,27250,27300,27200,1063
20230901,105900,11269583500,27200,27300,27300,27200,555
20230901,105800,11254464100,27300,27350,27350,27250,2263
20230901,105700,11192622100,27250,27250,27300,27200,1705
20230901,105600,11146132450,27250,27150,27400,27150,3718
20230901,105500,11044793350,27200,27100,27200,27100,288
20230901,105400,11036976350,27100,27150,27200,27100,241
20230901,105300,11030430050,27150,27100,27200,27100,713
20230901,105200,11011075800,27150,27150,27150,27100,271
20230901,105100,11003721200,27100,27050,27150,27050,1058
20230901,105000,10975051900,27100,27150,27150,27100,303
20230901,104900,10966833750,27150,27100,27150,27050,635
20230901,104800,10949627750,27050,27100,27100,27050,684
20230901,104700,10931097500,27100,27050,27100,27000,193
20230901,104600,10925877000,27100,26950,27100,26950,1407
20230901,104500,10887888800,27000,26950,27000,26900,606
20230901,104400,10871559500,26950,26900,26950,26900,327
20230901,104300,10862757250,26950,26750,26950,26750,1156
20230901,104200,10831742600,26800,26900,26900,26800,220
20230901,104100,10825837450,26900,26900,26900,26850,420
20230901,104000,10814555700,26850,26900,26900,26750,1592
20230901,103900,10771816950,26850,26850,26850,26750,3304
20230901,103800,10683283150,26850,26800,26850,26750,1779
20230901,103700,10635602550,26800,26950,26950,26800,3982
20230901,103600,10528763400,26850,26900,26950,26850,1383
20230901,103500,10491514750,26900,26950,26950,26900,2446
20230901,103400,10425711700,26950,26900,26950,26900,484
20230901,103300,10412681550,26900,26900,26900,26900,431
20230901,103200,10401087650,26900,26900,26950,26850,1522
20230901,103100,10360167000,26900,26900,26900,26850,437
20230901,103000,10348411750,26900,26900,26900,26850,1326
20230901,102900,10312750250,26900,26900,26900,26850,1218
20230901,102800,10280029900,26900,26950,26950,26850,694
20230901,102700,10261375200,26950,27000,27000,26900,1156
20230901,102600,10230202150,26900,27000,27000,26900,1547
20230901,102500,10188587250,27000,27050,27100,26900,2221
20230901,102400,10128649200,27050,27050,27050,27000,650
20230901,102300,10111071750,27000,27050,27050,27000,241
20230901,102200,10104563150,27050,27000,27050,27000,268
20230901,102100,10097326950,27000,26950,27050,26950,684
20230901,102000,10078859450,27000,27000,27050,27000,549
20230901,101900,10064034250,27000,27050,27050,27000,443
20230901,101800,10052058700,27050,27000,27100,27000,194
20230901,101700,10046816100,27100,27000,27100,26950,1049
20230901,101600,10018435400,27000,26950,27000,26900,2887
20230901,101500,9940731450,26950,27000,27050,26950,1277
20230901,101400,9906295100,27000,27100,27100,27000,441
20230901,101300,9894382200,27050,27050,27050,27000,1203
20230901,101200,9861894800,27000,27050,27100,27000,303
20230901,101100,9853698950,27100,27100,27100,27100,186
20230901,101000,9848658350,27100,27100,27100,27000,459
20230901,100900,9836244250,27100,27050,27100,27050,407
20230901,100800,9825230350,27000,27100,27100,27000,940
20230901,100700,9799804950,27100,27200,27200,27050,1720
20230901,100600,9753180000,27200,27200,27200,27150,771
20230901,100500,9732212950,27150,27150,27250,27150,2117
20230901,100400,9674713350,27150,27100,27200,27100,1632
20230901,100300,9630421300,27100,27100,27100,27050,469
20230901,100200,9617729100,27050,27100,27100,27000,525
20230901,100100,9603532950,27000,27050,27100,27000,1404
20230901,100000,9565593250,27000,27150,27150,27000,562
20230901,095900,9550374150,27000,27150,27200,27000,1821
20230901,095800,9501065700,27100,27150,27200,27100,1416
20230901,095700,9462624050,27150,27200,27300,27150,1460
20230901,095600,9422908950,27200,27250,27350,27200,4318
20230901,095500,9305053550,27200,27100,27200,27050,2192
20230901,095400,9245617300,27100,27050,27100,27050,1112
20230901,095300,9215529100,27050,27050,27150,27000,2588
20230901,095200,9145446700,27050,26850,27100,26850,5506
20230901,095100,8997327050,26850,26900,26900,26800,1443
20230901,095000,8958587150,26900,27050,27100,26850,2083
20230901,094900,8902392200,27100,27050,27150,27000,1998
20230901,094800,8848259400,27000,26900,27000,26850,1926
20230901,094700,8796328950,26850,26850,26900,26850,201
20230901,094600,8790930650,26750,26750,26900,26700,4185
20230901,094500,8678878600,26800,26800,26800,26750,1683
20230901,094400,8633824350,26800,26850,26900,26750,3976
20230901,094300,8527150200,26850,26850,26900,26800,2090
20230901,094200,8471069800,26850,26900,26950,26800,1535
20230901,094100,8429830450,26850,26900,26950,26850,3153
20230901,094000,8345092050,26950,27100,27100,26950,2564
20230901,093900,8275841950,27100,27150,27150,27000,869
20230901,093800,8252327250,27150,27000,27150,27000,1364
20230901,093700,8215435000,27000,27000,27100,26950,1095
20230901,093600,8185852650,27000,26900,27000,26900,1152
20230901,093500,8154840100,26900,26700,26950,26600,4505
20230901,093400,8034533800,26700,26950,26950,26700,8666
20230901,093300,7802112250,26950,27100,27100,26900,2183
20230901,093200,7743269400,26950,26850,27150,26850,6026
20230901,093100,7580272000,26850,27000,27050,26850,9607
20230901,093000,7321305950,27000,27150,27150,27000,5489
20230901,092900,7172695950,27150,27200,27200,27100,1468
20230901,092800,7132841050,27200,27200,27250,27200,2071
20230901,092700,7076506100,27200,27200,27300,27200,974
20230901,092600,7049973150,27300,27300,27300,27200,2593
20230901,092500,6979268550,27350,27300,27350,27300,2141
20230901,092400,6920784500,27300,27250,27350,27250,1093
20230901,092300,6890977700,27250,27050,27400,27050,2751
20230901,092200,6816056550,27150,27250,27300,27100,7145
20230901,092100,6621960350,27250,27400,27400,27250,5319
20230901,092000,6476569100,27400,27400,27400,27300,3595
20230901,091900,6378169250,27400,27400,27450,27400,2909
20230901,091800,6298461850,27400,27400,27500,27350,4847
20230901,091700,6165506000,27400,27600,27650,27400,9091
20230901,091600,5915137000,27600,27700,27800,27600,4394
20230901,091500,5793263600,27700,27900,27900,27700,704
20230901,091400,5773681000,27900,27950,27950,27700,2634
20230901,091300,5700278650,27950,27600,27950,27600,2626
20230901,091200,5627209200,27750,27600,27850,27550,1922
20230901,091100,5574105950,27600,27900,27900,27450,10386
20230901,091000,5287136800,27900,27800,27950,27750,7874
20230901,090900,5067736250,27800,27600,27900,27550,4664
20230901,090800,4938430600,27600,27750,27800,27500,7941
20230901,090700,4719110950,27750,27950,28000,27700,8770
20230901,090600,4474837350,27850,28250,28350,27850,9460
20230901,090500,4208878450,28250,28750,28750,28000,27865
20230901,090400,3417965300,28750,28200,28800,28200,38849
20230901,090300,2306690100,28200,27850,28250,27800,14315
20230901,090200,1905485200,27850,27500,27850,27350,13907
20230901,090100,1522943250,27550,28100,28100,27350,21164
20230901,090000,938807400,27950,27850,28200,27750,33635