KissMeData/034120/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190600,1353335750,27700,27700,27700,27700,2047
20230901,190500,1353335750,27700,27700,27700,27700,0
20230901,190400,1353335750,27700,27700,27700,27700,0
20230901,190300,1353335750,27700,27700,27700,27700,0
20230901,190200,1353335750,27700,27700,27700,27700,0
20230901,190100,1353335750,27700,27700,27700,27700,0
20230901,190000,1353335750,27700,27700,27700,27700,0
20230901,185900,1353335750,27700,27700,27700,27700,0
20230901,185800,1353335750,27700,27700,27700,27700,0
20230901,185700,1353335750,27700,27700,27700,27700,0
20230901,185600,1353335750,27700,27700,27700,27700,0
20230901,185500,1353335750,27700,27700,27700,27700,0
20230901,185400,1353335750,27700,27700,27700,27700,0
20230901,185300,1353335750,27700,27700,27700,27700,0
20230901,185200,1353335750,27700,27700,27700,27700,0
20230901,185100,1353335750,27700,27700,27700,27700,0
20230901,185000,1353335750,27700,27700,27700,27700,0
20230901,184900,1353335750,27700,27700,27700,27700,0
20230901,184800,1353335750,27700,27700,27700,27700,0
20230901,184700,1353335750,27700,27700,27700,27700,0
20230901,184600,1353335750,27700,27700,27700,27700,0
20230901,184500,1353335750,27700,27700,27700,27700,0
20230901,184400,1353335750,27700,27700,27700,27700,0
20230901,184300,1353335750,27700,27700,27700,27700,0
20230901,184200,1353335750,27700,27700,27700,27700,0
20230901,184100,1353335750,27700,27700,27700,27700,0
20230901,184000,1353335750,27700,27700,27700,27700,0
20230901,183900,1353335750,27700,27700,27700,27700,0
20230901,183800,1353335750,27700,27700,27700,27700,0
20230901,183700,1353335750,27700,27700,27700,27700,0
20230901,183600,1353335750,27700,27700,27700,27700,2047
20230901,183500,1353335750,27700,27700,27700,27700,0
20230901,183400,1353335750,27700,27700,27700,27700,0
20230901,183300,1353335750,27700,27700,27700,27700,0
20230901,183200,1353335750,27700,27700,27700,27700,0
20230901,183100,1353335750,27700,27700,27700,27700,0
20230901,183000,1353335750,27700,27700,27700,27700,0
20230901,182900,1353335750,27700,27700,27700,27700,0
20230901,182800,1353335750,27700,27700,27700,27700,0
20230901,182700,1353335750,27700,27700,27700,27700,0
20230901,182600,1353335750,27700,27700,27700,27700,0
20230901,182500,1353335750,27700,27700,27700,27700,0
20230901,182400,1353335750,27700,27700,27700,27700,0
20230901,182300,1353335750,27700,27700,27700,27700,0
20230901,182200,1353335750,27700,27700,27700,27700,0
20230901,182100,1353335750,27700,27700,27700,27700,0
20230901,182000,1353335750,27700,27700,27700,27700,0
20230901,181900,1353335750,27700,27700,27700,27700,0
20230901,181800,1353335750,27700,27700,27700,27700,0
20230901,181700,1353335750,27700,27700,27700,27700,0
20230901,181600,1353335750,27700,27700,27700,27700,0
20230901,181500,1353335750,27700,27700,27700,27700,0
20230901,181400,1353335750,27700,27700,27700,27700,0
20230901,181300,1353335750,27700,27700,27700,27700,0
20230901,181200,1353335750,27700,27700,27700,27700,0
20230901,181100,1353335750,27700,27700,27700,27700,0
20230901,181000,1353335750,27700,27700,27700,27700,0
20230901,180900,1353335750,27700,27700,27700,27700,0
20230901,180800,1353335750,27700,27700,27700,27700,0
20230901,180700,1353335750,27700,27700,27700,27700,0
20230901,180600,1353335750,27700,27700,27700,27700,2047
20230901,180500,1353335750,27700,27700,27700,27700,0
20230901,180400,1353335750,27700,27700,27700,27700,0
20230901,180300,1353335750,27700,27700,27700,27700,0
20230901,180200,1353335750,27700,27700,27700,27700,0
20230901,180100,1353335750,27700,27700,27700,27700,0
20230901,180000,1353335750,27700,27700,27700,27700,0
20230901,175900,1353335750,27700,27700,27700,27700,0
20230901,175800,1353335750,27700,27700,27700,27700,0
20230901,175700,1353335750,27700,27700,27700,27700,0
20230901,175600,1353335750,27700,27700,27700,27700,0
20230901,175500,1353335750,27700,27700,27700,27700,0
20230901,175400,1353335750,27700,27700,27700,27700,0
20230901,175300,1353335750,27700,27700,27700,27700,0
20230901,175200,1353335750,27700,27700,27700,27700,0
20230901,175100,1353335750,27700,27700,27700,27700,0
20230901,175000,1353335750,27700,27700,27700,27700,0
20230901,174900,1353335750,27700,27700,27700,27700,0
20230901,174800,1353335750,27700,27700,27700,27700,0
20230901,174700,1353335750,27700,27700,27700,27700,0
20230901,174600,1353335750,27700,27700,27700,27700,0
20230901,174500,1353335750,27700,27700,27700,27700,0
20230901,174400,1353335750,27700,27700,27700,27700,0
20230901,174300,1353335750,27700,27700,27700,27700,0
20230901,174200,1353335750,27700,27700,27700,27700,0
20230901,174100,1353335750,27700,27700,27700,27700,0
20230901,174000,1353335750,27700,27700,27700,27700,0
20230901,173900,1353335750,27700,27700,27700,27700,0
20230901,173800,1353335750,27700,27700,27700,27700,0
20230901,173700,1353335750,27700,27700,27700,27700,0
20230901,173600,1353335750,27700,27700,27700,27700,2047
20230901,173500,1353335750,27700,27700,27700,27700,0
20230901,173400,1353335750,27700,27700,27700,27700,0
20230901,173300,1353335750,27700,27700,27700,27700,0
20230901,173200,1353335750,27700,27700,27700,27700,0
20230901,173100,1353335750,27700,27700,27700,27700,0
20230901,173000,1353335750,27700,27700,27700,27700,0
20230901,172900,1353335750,27700,27700,27700,27700,0
20230901,172800,1353335750,27700,27700,27700,27700,0
20230901,172700,1353335750,27700,27700,27700,27700,0
20230901,172600,1353335750,27700,27700,27700,27700,0
20230901,172500,1353335750,27700,27700,27700,27700,0
20230901,172400,1353335750,27700,27700,27700,27700,0
20230901,172300,1353335750,27700,27700,27700,27700,0
20230901,172200,1353335750,27700,27700,27700,27700,0
20230901,172100,1353335750,27700,27700,27700,27700,0
20230901,172000,1353335750,27700,27700,27700,27700,0
20230901,171900,1353335750,27700,27700,27700,27700,0
20230901,171800,1353335750,27700,27700,27700,27700,0
20230901,171700,1353335750,27700,27700,27700,27700,0
20230901,171600,1353335750,27700,27700,27700,27700,0
20230901,171500,1353335750,27700,27700,27700,27700,0
20230901,171400,1353335750,27700,27700,27700,27700,0
20230901,171300,1353335750,27700,27700,27700,27700,0
20230901,171200,1353335750,27700,27700,27700,27700,0
20230901,171100,1353335750,27700,27700,27700,27700,0
20230901,171000,1353335750,27700,27700,27700,27700,0
20230901,170900,1353335750,27700,27700,27700,27700,0
20230901,170800,1353335750,27700,27700,27700,27700,0
20230901,170700,1353335750,27700,27700,27700,27700,0
20230901,170600,1353335750,27700,27700,27700,27700,2047
20230901,170500,1353335750,27700,27700,27700,27700,0
20230901,170400,1353335750,27700,27700,27700,27700,0
20230901,170300,1353335750,27700,27700,27700,27700,0
20230901,170200,1353335750,27700,27700,27700,27700,0
20230901,170100,1353335750,27700,27700,27700,27700,0
20230901,170000,1353335750,27700,27700,27700,27700,0
20230901,165900,1353335750,27700,27700,27700,27700,0
20230901,165800,1353335750,27700,27700,27700,27700,0
20230901,165700,1353335750,27700,27700,27700,27700,0
20230901,165600,1353335750,27700,27700,27700,27700,0
20230901,165500,1353335750,27700,27700,27700,27700,0
20230901,165400,1353335750,27700,27700,27700,27700,0
20230901,165300,1353335750,27700,27700,27700,27700,0
20230901,165200,1353335750,27700,27700,27700,27700,0
20230901,165100,1353335750,27700,27700,27700,27700,0
20230901,165000,1353335750,27700,27700,27700,27700,0
20230901,164900,1353335750,27700,27700,27700,27700,0
20230901,164800,1353335750,27700,27700,27700,27700,0
20230901,164700,1353335750,27700,27700,27700,27700,0
20230901,164600,1353335750,27700,27700,27700,27700,0
20230901,164500,1353335750,27700,27700,27700,27700,0
20230901,164400,1353335750,27700,27700,27700,27700,0
20230901,164300,1353335750,27700,27700,27700,27700,0
20230901,164200,1353335750,27700,27700,27700,27700,0
20230901,164100,1353335750,27700,27700,27700,27700,0
20230901,164000,1353335750,27700,27700,27700,27700,0
20230901,163900,1353335750,27700,27700,27700,27700,0
20230901,163800,1353335750,27700,27700,27700,27700,0
20230901,163700,1353335750,27700,27700,27700,27700,0
20230901,163600,1353335750,27700,27700,27700,27700,2047
20230901,163500,1353335750,27700,27700,27700,27700,0
20230901,163400,1353335750,27700,27700,27700,27700,0
20230901,163300,1353335750,27700,27700,27700,27700,0
20230901,163200,1353335750,27700,27700,27700,27700,0
20230901,163100,1353335750,27700,27700,27700,27700,0
20230901,163000,1353335750,27700,27700,27700,27700,0
20230901,162900,1353335750,27700,27700,27700,27700,0
20230901,162800,1353335750,27700,27700,27700,27700,0
20230901,162700,1353335750,27700,27700,27700,27700,0
20230901,162600,1353335750,27700,27700,27700,27700,0
20230901,162500,1353335750,27700,27700,27700,27700,0
20230901,162400,1353335750,27700,27700,27700,27700,0
20230901,162300,1353335750,27700,27700,27700,27700,0
20230901,162200,1353335750,27700,27700,27700,27700,0
20230901,162100,1353335750,27700,27700,27700,27700,0
20230901,162000,1353335750,27700,27700,27700,27700,0
20230901,161900,1353335750,27700,27700,27700,27700,0
20230901,161800,1353335750,27700,27700,27700,27700,0
20230901,161700,1353335750,27700,27700,27700,27700,0
20230901,161600,1353335750,27700,27700,27700,27700,0
20230901,161500,1353335750,27700,27700,27700,27700,0
20230901,161400,1353335750,27700,27700,27700,27700,0
20230901,161300,1353335750,27700,27700,27700,27700,0
20230901,161200,1353335750,27700,27700,27700,27700,0
20230901,161100,1353335750,27700,27700,27700,27700,0
20230901,161000,1353335750,27700,27700,27700,27700,0
20230901,160900,1353335750,27700,27700,27700,27700,0
20230901,160800,1353335750,27700,27700,27700,27700,0
20230901,160700,1353335750,27700,27700,27700,27700,0
20230901,160600,1353335750,27700,27700,27700,27700,2047
20230901,160500,1353335750,27700,27700,27700,27700,0
20230901,160400,1353335750,27700,27700,27700,27700,0
20230901,160300,1353335750,27700,27700,27700,27700,0
20230901,160200,1353335750,27700,27700,27700,27700,0
20230901,160100,1353335750,27700,27700,27700,27700,0
20230901,160000,1353335750,27700,27700,27700,27700,0
20230901,155900,1353335750,27700,27700,27700,27700,0
20230901,155800,1353335750,27700,27700,27700,27700,0
20230901,155700,1353335750,27700,27700,27700,27700,0
20230901,155600,1353335750,27700,27700,27700,27700,0
20230901,155500,1353335750,27700,27700,27700,27700,0
20230901,155400,1353335750,27700,27700,27700,27700,0
20230901,155300,1353335750,27700,27700,27700,27700,0
20230901,155200,1353335750,27700,27700,27700,27700,0
20230901,155100,1353335750,27700,27700,27700,27700,0
20230901,155000,1353335750,27700,27700,27700,27700,0
20230901,154900,1353335750,27700,27700,27700,27700,0
20230901,154800,1353335750,27700,27700,27700,27700,0
20230901,154700,1353335750,27700,27700,27700,27700,0
20230901,154600,1353335750,27700,27700,27700,27700,0
20230901,154500,1353335750,27700,27700,27700,27700,0
20230901,154400,1353335750,27700,27700,27700,27700,0
20230901,154300,1353335750,27700,27700,27700,27700,0
20230901,154200,1353335750,27700,27700,27700,27700,0
20230901,154100,1353335750,27700,27700,27700,27700,0
20230901,154000,1353335750,27700,27700,27700,27700,0
20230901,153900,1353335750,27700,27700,27700,27700,0
20230901,153800,1353335750,27700,27700,27700,27700,0
20230901,153700,1353335750,27700,27700,27700,27700,0
20230901,153600,1353335750,27700,27700,27700,27700,2047
20230901,153500,1353335750,27700,27700,27700,27700,0
20230901,153400,1353335750,27700,27700,27700,27700,0
20230901,153300,1353335750,27700,27700,27700,27700,0
20230901,153200,1353335750,27700,27700,27700,27700,0
20230901,153100,1353335750,27700,27700,27700,27700,0
20230901,153000,1353335750,27700,27700,27700,27700,2047
20230901,152900,1296633850,27650,27650,27650,27650,0
20230901,152800,1296633850,27650,27650,27650,27650,0
20230901,152700,1296633850,27650,27650,27650,27650,0
20230901,152600,1296633850,27650,27650,27650,27650,0
20230901,152500,1296633850,27650,27650,27650,27650,0
20230901,152400,1296633850,27650,27650,27650,27650,0
20230901,152300,1296633850,27650,27650,27650,27650,0
20230901,152200,1296633850,27650,27650,27650,27650,0
20230901,152100,1296633850,27650,27650,27650,27650,0
20230901,152000,1296633850,27650,27650,27650,27650,0
20230901,151900,1296633850,27650,27650,27700,27650,16
20230901,151800,1296191300,27650,27600,27650,27600,26
20230901,151700,1295473050,27600,27600,27650,27600,119
20230901,151600,1292187000,27600,27600,27600,27600,12
20230901,151500,1291855800,27600,27600,27600,27600,29
20230901,151400,1291055400,27600,27650,27650,27600,19
20230901,151300,1290530850,27650,27600,27650,27600,77
20230901,151200,1288405150,27600,27600,27650,27600,71
20230901,151100,1286445150,27600,27650,27650,27600,423
20230901,151000,1274759250,27650,27650,27650,27650,41
20230901,150900,1273625600,27650,27650,27650,27650,72
20230901,150800,1271634800,27650,27650,27650,27650,207
20230901,150700,1265911250,27650,27650,27700,27650,29
20230901,150600,1265109300,27650,27650,27700,27650,30
20230901,150500,1264279450,27650,27700,27700,27650,25
20230901,150400,1263588100,27700,27650,27700,27650,88
20230901,150300,1261152350,27650,27700,27700,27650,19
20230901,150200,1260626500,27650,27700,27700,27650,30
20230901,150100,1259796900,27700,27700,27700,27650,122
20230901,150000,1256419450,27650,27650,27650,27650,94
20230901,145900,1253820350,27700,27650,27750,27650,539
20230901,145800,1238908950,27650,27700,27700,27650,75
20230901,145700,1236832700,27650,27700,27700,27650,37
20230901,145600,1235808350,27700,27650,27700,27650,181
20230901,145500,1230795500,27650,27700,27700,27650,91
20230901,145400,1228275350,27700,27700,27700,27700,43
20230901,145300,1227084250,27700,27700,27700,27700,68
20230901,145200,1225200650,27700,27700,27700,27650,124
20230901,145100,1221766400,27650,27650,27700,27650,235
20230901,145000,1215260050,27650,27650,27650,27600,216
20230901,144900,1209293600,27650,27600,27650,27600,372
20230901,144800,1199009400,27600,27600,27600,27600,42
20230901,144700,1197850200,27600,27600,27600,27600,36
20230901,144600,1196856600,27600,27600,27650,27600,74
20230901,144500,1194814000,27600,27600,27600,27600,21
20230901,144400,1194234400,27600,27600,27600,27600,58
20230901,144300,1192633600,27600,27650,27650,27600,96
20230901,144200,1189982400,27600,27650,27650,27600,158
20230901,144100,1185614450,27650,27650,27650,27650,299
20230901,144000,1177347100,27650,27650,27650,27650,281
20230901,143900,1169577450,27650,27650,27650,27650,33
20230901,143800,1168665000,27650,27650,27650,27650,42
20230901,143700,1167503700,27650,27650,27700,27650,115
20230901,143600,1164322950,27650,27650,27700,27650,302
20230901,143500,1155972000,27650,27650,27650,27650,337
20230901,143400,1146653950,27650,27650,27650,27650,28
20230901,143300,1145879750,27650,27650,27650,27650,29
20230901,143200,1145077900,27650,27700,27700,27650,7
20230901,143100,1144884200,27650,27700,27700,27650,30
20230901,143000,1144054550,27650,27650,27650,27650,18
20230901,142900,1143556850,27650,27650,27700,27650,43
20230901,142800,1142367650,27650,27650,27700,27650,24
20230901,142700,1141703050,27650,27650,27650,27650,4
20230901,142600,1141592450,27650,27650,27650,27650,22
20230901,142500,1140984150,27650,27700,27700,27650,17
20230901,142400,1140513450,27650,27650,27700,27650,11
20230901,142300,1140208950,27650,27650,27700,27650,19
20230901,142200,1139683250,27650,27700,27700,27650,19
20230901,142100,1139157800,27650,27700,27700,27650,25
20230901,142000,1138465500,27700,27650,27700,27650,6
20230901,141900,1138299550,27650,27700,27700,27650,55
20230901,141800,1136776250,27700,27700,27700,27650,24
20230901,141700,1136112000,27700,27700,27700,27700,4
20230901,141600,1136001200,27700,27650,27700,27650,14
20230901,141500,1135613950,27650,27700,27700,27650,205
20230901,141400,1129940800,27650,27700,27700,27650,5
20230901,141300,1129802500,27650,27650,27700,27650,262
20230901,141200,1122545300,27650,27650,27650,27650,4
20230901,141100,1122434700,27700,27650,27700,27650,12
20230901,141000,1122102500,27650,27650,27650,27650,9
20230901,140900,1121853650,27650,27650,27650,27650,8
20230901,140800,1121632450,27650,27700,27700,27650,117
20230901,140700,1118397200,27700,27650,27700,27650,4
20230901,140600,1118286550,27700,27700,27700,27700,73
20230901,140500,1116264450,27700,27700,27700,27700,5
20230901,140400,1116125950,27700,27650,27700,27650,84
20230901,140300,1113799800,27700,27650,27700,27650,196
20230901,140200,1108371100,27650,27650,27650,27650,18
20230901,140100,1107873400,27650,27650,27700,27650,8
20230901,140000,1107652000,27700,27700,27700,27700,0
20230901,135900,1107652000,27700,27700,27700,27700,4
20230901,135800,1107541200,27700,27650,27700,27650,576
20230901,135700,1091586750,27650,27650,27650,27650,15
20230901,135600,1091172000,27650,27650,27650,27650,9
20230901,135500,1090923150,27650,27650,27650,27650,13
20230901,135400,1090563700,27650,27700,27700,27650,202
20230901,135300,1084968400,27750,27700,27750,27700,35
20230901,135200,1083998700,27700,27700,27700,27700,262
20230901,135100,1076741300,27700,27700,27700,27700,458
20230901,135000,1064054700,27700,27700,27700,27700,27
20230901,134900,1063306800,27700,27700,27750,27700,23
20230901,134800,1062668700,27700,27700,27700,27700,44
20230901,134700,1061449900,27700,27700,27700,27700,12
20230901,134600,1061117500,27700,27750,27750,27700,35
20230901,134500,1060147050,27700,27700,27700,27700,4
20230901,134400,1060036250,27700,27700,27700,27700,14
20230901,134300,1059648450,27700,27700,27700,27700,4
20230901,134200,1059537650,27700,27700,27700,27700,23
20230901,134100,1058900550,27750,27750,27750,27750,6
20230901,134000,1058734050,27750,27750,27750,27750,0
20230901,133900,1058734050,27750,27700,27750,27700,31
20230901,133800,1057874450,27700,27750,27750,27700,81
20230901,133700,1055630700,27750,27700,27750,27700,443
20230901,133600,1043338100,27700,27700,27700,27700,4
20230901,133500,1043227300,27700,27750,27750,27700,75
20230901,133400,1041147800,27700,27700,27700,27700,7
20230901,133300,1040953900,27700,27700,27700,27700,2
20230901,133200,1040898500,27700,27700,27750,27700,35
20230901,133100,1039928850,27750,27750,27750,27750,8
20230901,133000,1039706850,27700,27700,27700,27700,0
20230901,132900,1039706850,27700,27700,27700,27700,0
20230901,132800,1039706850,27700,27700,27700,27700,13
20230901,132700,1039346750,27700,27700,27700,27700,8
20230901,132600,1039125150,27750,27750,27750,27750,33
20230901,132500,1038209400,27750,27750,27750,27750,13
20230901,132400,1037848650,27700,27700,27700,27700,12
20230901,132300,1037516250,27750,27750,27750,27700,165
20230901,132200,1032945000,27750,27700,27750,27700,6
20230901,132100,1032778750,27700,27750,27750,27700,13
20230901,132000,1032418450,27750,27750,27750,27750,1
20230901,131900,1032390700,27750,27750,27750,27750,85
20230901,131800,1030031950,27700,27700,27700,27700,50
20230901,131700,1028646950,27700,27700,27700,27700,13
20230901,131600,1028286850,27700,27750,27750,27700,28
20230901,131500,1027510450,27750,27750,27750,27750,0
20230901,131400,1027510450,27750,27750,27750,27750,3
20230901,131300,1027427200,27750,27750,27750,27750,1
20230901,131200,1027399450,27700,27700,27700,27700,0
20230901,131100,1027399450,27700,27750,27750,27700,28
20230901,131000,1026622850,27750,27750,27750,27750,27
20230901,130900,1025873600,27750,27750,27750,27750,106
20230901,130800,1022932100,27750,27750,27750,27750,3
20230901,130700,1022848850,27750,27750,27750,27750,1
20230901,130600,1022821100,27750,27750,27750,27750,243
20230901,130500,1016077850,27700,27700,27700,27700,210
20230901,130400,1010260850,27650,27650,27650,27650,298
20230901,130300,1002021150,27650,27650,27650,27650,132
20230901,130200,998371350,27650,27600,27650,27600,11
20230901,130100,998067700,27600,27600,27600,27600,8
20230901,130000,997846900,27650,27650,27650,27650,2
20230901,125900,997791600,27600,27650,27650,27600,135
20230901,125800,994065100,27600,27600,27600,27600,100
20230901,125700,991305100,27600,27700,27700,27600,1279
20230901,125600,955936650,27700,27700,27700,27700,67
20230901,125500,954080750,27700,27700,27700,27700,13
20230901,125400,953720650,27750,27750,27750,27750,1
20230901,125300,953692900,27700,27750,27750,27700,221
20230901,125200,947571150,27700,27700,27700,27700,776
20230901,125100,926075950,27700,27650,27700,27650,36
20230901,125000,925080500,27650,27700,27700,27650,13
20230901,124900,924720800,27700,27750,27750,27700,69
20230901,124800,922809450,27700,27750,27750,27700,30
20230901,124700,921978050,27700,27700,27700,27700,14
20230901,124600,921590250,27700,27700,27700,27700,206
20230901,124500,915884050,27750,27700,27750,27700,58
20230901,124400,914277400,27750,27750,27750,27750,2
20230901,124300,914221900,27750,27750,27750,27750,9
20230901,124200,913972150,27700,27700,27700,27700,351
20230901,124100,904249450,27700,27700,27700,27700,26
20230901,124000,903529250,27700,27700,27700,27700,8
20230901,123900,903307650,27700,27700,27700,27700,0
20230901,123800,903307650,27700,27750,27750,27700,209
20230901,123700,897518100,27750,27750,27750,27750,1
20230901,123600,897490350,27700,27700,27700,27700,0
20230901,123500,897490350,27700,27700,27700,27700,199
20230901,123400,891978050,27700,27700,27700,27700,50
20230901,123300,890593050,27750,27750,27750,27750,1
20230901,123200,890565300,27750,27750,27750,27750,2
20230901,123100,890509800,27700,27700,27700,27700,206
20230901,123000,884803600,27750,27750,27750,27700,337
20230901,122900,875452250,27750,27750,27750,27750,0
20230901,122800,875452250,27750,27750,27750,27750,124
20230901,122700,872011250,27750,27750,27750,27700,868
20230901,122600,847930300,27700,27700,27700,27700,22
20230901,122500,847320900,27700,27700,27700,27700,8
20230901,122400,847099300,27750,27700,27750,27700,416
20230901,122300,835565800,27700,27700,27700,27700,29
20230901,122200,834762500,27700,27700,27700,27700,0
20230901,122100,834762500,27700,27700,27700,27700,5
20230901,122000,834624000,27700,27700,27700,27700,189
20230901,121900,829388700,27700,27700,27700,27700,22
20230901,121800,828779300,27700,27700,27700,27700,4
20230901,121700,828668500,27700,27700,27700,27700,5
20230901,121600,828530000,27700,27700,27750,27700,302
20230901,121500,820160900,27700,27700,27700,27700,19
20230901,121400,819634600,27700,27750,27750,27700,11
20230901,121300,819329750,27750,27750,27750,27750,241
20230901,121200,812642000,27800,27800,27800,27800,3
20230901,121100,812558600,27800,27800,27800,27800,40
20230901,121000,811446600,27800,27800,27800,27800,4
20230901,120900,811335400,27750,27750,27800,27750,282
20230901,120800,803509800,27750,27750,27750,27750,31
20230901,120700,802649550,27750,27750,27750,27750,0
20230901,120600,802649550,27750,27750,27750,27750,5
20230901,120500,802510800,27750,27750,27750,27750,216
20230901,120400,796516800,27750,27750,27750,27750,8
20230901,120300,796294800,27800,27800,27800,27800,1
20230901,120200,796267000,27750,27750,27750,27750,251
20230901,120100,789301750,27750,27800,27800,27750,335
20230901,120000,780005450,27800,27800,27800,27800,3
20230901,115900,779922050,27750,27750,27750,27750,22
20230901,115800,779311550,27750,27750,27750,27750,187
20230901,115700,774122300,27800,27800,27800,27800,1
20230901,115600,774094500,27800,27800,27800,27800,55
20230901,115500,772565500,27800,27750,27800,27750,3
20230901,115400,772482150,27750,27750,27800,27750,253
20230901,115300,765461350,27800,27800,27800,27800,0
20230901,115200,765461350,27800,27800,27800,27800,103
20230901,115100,762597950,27800,27750,27800,27750,179
20230901,115000,757630600,27750,27750,27750,27750,22
20230901,114900,757020100,27750,27750,27750,27750,662
20230901,114800,738649600,27800,27800,27800,27800,12
20230901,114700,738316000,27750,27800,27800,27750,222
20230901,114600,732155450,27800,27800,27800,27800,3
20230901,114500,732072050,27800,27800,27800,27800,0
20230901,114400,732072050,27800,27800,27800,27800,3
20230901,114300,731988650,27750,27800,27800,27750,207
20230901,114200,726244200,27800,27800,27800,27800,6
20230901,114100,726077400,27800,27800,27800,27800,1
20230901,114000,726049600,27800,27750,27800,27750,442
20230901,113900,713783700,27750,27750,27750,27750,28
20230901,113800,713006700,27800,27800,27800,27750,17
20230901,113700,712534500,27800,27800,27800,27800,6
20230901,113600,712367700,27800,27800,27800,27750,175
20230901,113500,707511200,27800,27800,27800,27800,27
20230901,113400,706760600,27750,27750,27750,27750,0
20230901,113300,706760600,27750,27750,27750,27750,26
20230901,113200,706039100,27750,27750,27750,27750,254
20230901,113100,698990600,27800,27800,27800,27800,0
20230901,113000,698990600,27800,27800,27800,27800,6
20230901,112900,698823800,27800,27750,27800,27750,81
20230901,112800,696575100,27800,27800,27850,27750,362
20230901,112700,686511700,27800,27800,27800,27800,3
20230901,112600,686428300,27800,27800,27800,27750,9
20230901,112500,686178150,27800,27800,27800,27800,145
20230901,112400,682147150,27850,27750,27850,27750,318
20230901,112300,673306600,27800,27750,27800,27750,10
20230901,112200,673029050,27800,27800,27800,27800,1599
20230901,112100,628576850,27800,27800,27850,27800,174
20230901,112000,623739550,27850,27850,27850,27850,5
20230901,111900,623600300,27850,27850,27850,27850,3
20230901,111800,623516750,27800,27800,27850,27800,34
20230901,111700,622571450,27850,27900,27900,27850,231
20230901,111600,616138000,27850,27900,27900,27850,10
20230901,111500,615859350,27850,27850,27850,27850,0
20230901,111400,615859350,27850,27900,27900,27850,177
20230901,111300,610929850,27900,27900,27900,27850,41
20230901,111200,609787750,27850,27900,27900,27850,9
20230901,111100,609537050,27900,27900,27900,27900,4
20230901,111000,609425450,27900,27900,27900,27850,233
20230901,110900,602936150,27900,27850,27900,27850,32
20230901,110800,602043600,27850,27900,27950,27850,348
20230901,110700,592336050,27950,27900,27950,27900,88
20230901,110600,589880800,27900,27900,27900,27900,166
20230901,110500,585249400,27950,27950,27950,27950,6
20230901,110400,585081700,27950,27950,27950,27950,1
20230901,110300,585053750,27900,27900,27900,27900,13
20230901,110200,584691050,27900,27900,27900,27850,368
20230901,110100,574424300,27900,27900,27900,27900,8
20230901,110000,574201100,27900,27900,27900,27900,0
20230901,105900,574201100,27900,27900,27900,27850,286
20230901,105800,566230650,27900,27900,27900,27900,3
20230901,105700,566146950,27900,27900,27900,27850,136
20230901,105600,562352950,27850,27850,27850,27850,26
20230901,105500,561628850,27850,27850,27900,27850,208
20230901,105400,555836000,27850,27850,27900,27850,611
20230901,105300,538819450,27850,27850,27850,27850,397
20230901,105200,527763000,27850,27850,27900,27850,365
20230901,105100,517597450,27900,27900,27900,27900,3
20230901,105000,517513750,27900,27900,27900,27900,3
20230901,104900,517430050,27900,27900,27900,27900,4
20230901,104800,517318450,27850,27900,27900,27850,224
20230901,104700,511079400,27900,27850,27900,27850,41
20230901,104600,509937500,27900,27850,27900,27850,148
20230901,104500,505815400,27900,27900,27900,27900,100
20230901,104400,503025400,27900,27950,27950,27900,207
20230901,104300,497249900,27900,27900,27900,27900,247
20230901,104200,490358600,27900,27850,27900,27850,688
20230901,104100,471164600,27850,27900,27900,27850,211
20230901,104000,465288200,27900,27900,27900,27900,114
20230901,103900,462107600,27900,27900,27900,27900,6
20230901,103800,461940200,27900,27900,27900,27900,3
20230901,103700,461856500,27850,27850,27850,27850,293
20230901,103600,453696450,27850,27850,27850,27800,1344
20230901,103500,416266500,27900,27900,27900,27900,57
20230901,103400,414676200,27850,27900,27900,27850,214
20230901,103300,408712400,27900,28000,28000,27900,17
20230901,103200,408236900,28000,27900,28000,27850,342
20230901,103100,398703900,27900,27950,28050,27900,121
20230901,103000,395322250,28050,28050,28050,28050,4
20230901,102900,395210050,28100,28050,28100,28050,195
20230901,102800,389732700,28050,28000,28050,28000,249
20230901,102700,382758500,28000,28000,28000,28000,273
20230901,102600,375114500,28000,28100,28100,28000,183
20230901,102500,369984950,28150,28150,28150,28150,40
20230901,102400,368858950,28150,28150,28150,28150,3
20230901,102300,368774500,28100,28100,28100,28100,155
20230901,102200,364419000,28100,28150,28150,28100,162
20230901,102100,359861750,28150,28150,28150,28100,126
20230901,102000,356318500,28200,28150,28200,28150,29
20230901,101900,355502050,28100,28150,28150,28100,226
20230901,101800,349151300,28100,28050,28100,28050,107
20230901,101700,346147000,28000,28000,28000,28000,98
20230901,101600,343403000,27950,27850,27950,27850,231
20230901,101500,336955450,27850,27900,27900,27850,200
20230901,101400,331375500,27900,27900,27900,27900,0
20230901,101300,331375500,27900,27950,27950,27900,21
20230901,101200,330789400,27950,27900,27950,27900,209
20230901,101100,324958250,27900,27950,27950,27900,435
20230901,101000,312821450,27900,27900,27950,27900,212
20230901,100900,306901450,27900,27950,27950,27900,59
20230901,100800,305254850,27900,27950,27950,27900,191
20230901,100700,299925850,27950,27950,27950,27950,18
20230901,100600,299422750,27950,27950,27950,27950,7
20230901,100500,299227100,27950,27900,27950,27850,577
20230901,100400,283125100,27850,27900,27900,27850,223
20230901,100300,276914350,27900,27900,27900,27900,4
20230901,100200,276802750,27900,27850,27900,27850,168
20230901,100100,272123700,27850,27900,27900,27850,344
20230901,100000,262531850,27900,27950,27950,27900,307
20230901,095900,253965850,27950,27950,27950,27900,114
20230901,095800,250784550,27950,27900,27950,27900,23
20230901,095700,250142600,27950,27950,27950,27900,235
20230901,095600,243585250,27950,27950,27950,27950,102
20230901,095500,240734350,27950,27950,27950,27950,514
20230901,095400,226368050,27950,28000,28000,27950,4
20230901,095300,226256100,27950,28000,28000,27950,252
20230901,095200,219212650,28000,27950,28000,27950,2
20230901,095100,219156700,28000,27950,28000,27950,116
20230901,095000,215914300,28000,27950,28000,27950,16
20230901,094900,215466750,27950,28000,28000,27950,312
20230901,094800,206746200,28000,28000,28000,28000,9
20230901,094700,206494200,28000,28000,28000,28000,0
20230901,094600,206494200,28000,27950,28000,27950,116
20230901,094500,203248850,28000,28000,28000,27950,73
20230901,094400,201205850,28000,28000,28000,28000,204
20230901,094300,195493850,28000,28000,28000,28000,14
20230901,094200,195101850,28000,28000,28000,28000,61
20230901,094100,193393850,28050,28000,28050,28000,87
20230901,094000,190957800,28000,27950,28000,27950,86
20230901,093900,188550400,27950,27950,27950,27950,561
20230901,093800,172870450,27950,28000,28000,27950,130
20230901,093700,169236800,27950,28000,28000,27950,88
20230901,093600,166772850,27950,28000,28000,27950,31
20230901,093500,165906050,28000,27950,28000,27950,295
20230901,093400,157658350,27950,28000,28000,27950,9
20230901,093300,157406750,28000,28000,28000,28000,0
20230901,093200,157406750,28000,28000,28000,28000,3
20230901,093100,157322750,28000,28000,28000,28000,60
20230901,093000,155642750,28050,28050,28050,28050,23
20230901,092900,154997600,28100,28050,28100,28050,27
20230901,092800,154240150,28050,28050,28100,28050,10
20230901,092700,153959600,28100,28200,28200,28100,19
20230901,092600,153424300,28200,28000,28200,28000,412
20230901,092500,141881800,28000,28000,28000,28000,2
20230901,092400,141825800,28000,27950,28000,27950,174
20230901,092300,136962250,27950,27900,27950,27900,490
20230901,092200,123274250,27900,28000,28000,27900,310
20230901,092100,114614650,28000,28000,28000,28000,2
20230901,092000,114558650,27950,28000,28000,27950,165
20230901,091900,109939200,28000,28000,28000,27950,116
20230901,091800,106691250,28000,27950,28000,27950,74
20230901,091700,104622800,27950,27950,27950,27950,222
20230901,091600,98417900,28000,27950,28000,27950,194
20230901,091500,92992650,27950,27950,27950,27900,48
20230901,091400,91651700,27900,27950,28000,27900,1608
20230901,091300,46746500,28000,28000,28000,28000,405
20230901,091200,35406500,28050,28050,28050,28000,11
20230901,091100,35098000,28050,28050,28050,28050,388
20230901,091000,24214600,28050,28050,28050,28050,5
20230901,090900,24074350,28000,28000,28000,28000,8
20230901,090800,23850350,28000,28000,28000,28000,18
20230901,090700,23346350,28000,28050,28050,28000,86
20230901,090600,20937850,28000,28000,28000,28000,0
20230901,090500,20937850,28000,28050,28050,28000,204
20230901,090400,15225650,28050,28100,28100,28050,230
20230901,090300,8767650,28000,28100,28100,28000,231
20230901,090200,2279850,28100,28100,28100,28100,0
20230901,090100,2279850,28100,28100,28100,28100,0
20230901,090000,2279850,28100,28150,28150,28100,81