KissMeData/086790/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,23343399850,39500,39500,39500,39500,50104
20230901,193700,23343399850,39500,39500,39500,39500,0
20230901,193600,23343399850,39500,39500,39500,39500,0
20230901,193500,23343399850,39500,39500,39500,39500,0
20230901,193400,23343399850,39500,39500,39500,39500,0
20230901,193300,23343399850,39500,39500,39500,39500,0
20230901,193200,23343399850,39500,39500,39500,39500,0
20230901,193100,23343399850,39500,39500,39500,39500,0
20230901,193000,23343399850,39500,39500,39500,39500,0
20230901,192900,23343399850,39500,39500,39500,39500,0
20230901,192800,23343399850,39500,39500,39500,39500,0
20230901,192700,23343399850,39500,39500,39500,39500,0
20230901,192600,23343399850,39500,39500,39500,39500,0
20230901,192500,23343399850,39500,39500,39500,39500,0
20230901,192400,23343399850,39500,39500,39500,39500,0
20230901,192300,23343399850,39500,39500,39500,39500,0
20230901,192200,23343399850,39500,39500,39500,39500,0
20230901,192100,23343399850,39500,39500,39500,39500,0
20230901,192000,23343399850,39500,39500,39500,39500,0
20230901,191900,23343399850,39500,39500,39500,39500,0
20230901,191800,23343399850,39500,39500,39500,39500,0
20230901,191700,23343399850,39500,39500,39500,39500,0
20230901,191600,23343399850,39500,39500,39500,39500,0
20230901,191500,23343399850,39500,39500,39500,39500,0
20230901,191400,23343399850,39500,39500,39500,39500,0
20230901,191300,23343399850,39500,39500,39500,39500,0
20230901,191200,23343399850,39500,39500,39500,39500,0
20230901,191100,23343399850,39500,39500,39500,39500,0
20230901,191000,23343399850,39500,39500,39500,39500,0
20230901,190900,23343399850,39500,39500,39500,39500,0
20230901,190800,23343399850,39500,39500,39500,39500,50104
20230901,190700,23343399850,39500,39500,39500,39500,0
20230901,190600,23343399850,39500,39500,39500,39500,0
20230901,190500,23343399850,39500,39500,39500,39500,0
20230901,190400,23343399850,39500,39500,39500,39500,0
20230901,190300,23343399850,39500,39500,39500,39500,0
20230901,190200,23343399850,39500,39500,39500,39500,0
20230901,190100,23343399850,39500,39500,39500,39500,0
20230901,190000,23343399850,39500,39500,39500,39500,0
20230901,185900,23343399850,39500,39500,39500,39500,0
20230901,185800,23343399850,39500,39500,39500,39500,0
20230901,185700,23343399850,39500,39500,39500,39500,0
20230901,185600,23343399850,39500,39500,39500,39500,0
20230901,185500,23343399850,39500,39500,39500,39500,0
20230901,185400,23343399850,39500,39500,39500,39500,0
20230901,185300,23343399850,39500,39500,39500,39500,0
20230901,185200,23343399850,39500,39500,39500,39500,0
20230901,185100,23343399850,39500,39500,39500,39500,0
20230901,185000,23343399850,39500,39500,39500,39500,0
20230901,184900,23343399850,39500,39500,39500,39500,0
20230901,184800,23343399850,39500,39500,39500,39500,0
20230901,184700,23343399850,39500,39500,39500,39500,0
20230901,184600,23343399850,39500,39500,39500,39500,0
20230901,184500,23343399850,39500,39500,39500,39500,0
20230901,184400,23343399850,39500,39500,39500,39500,0
20230901,184300,23343399850,39500,39500,39500,39500,0
20230901,184200,23343399850,39500,39500,39500,39500,0
20230901,184100,23343399850,39500,39500,39500,39500,0
20230901,184000,23343399850,39500,39500,39500,39500,0
20230901,183900,23343399850,39500,39500,39500,39500,0
20230901,183800,23343399850,39500,39500,39500,39500,50104
20230901,183700,23343399850,39500,39500,39500,39500,0
20230901,183600,23343399850,39500,39500,39500,39500,0
20230901,183500,23343399850,39500,39500,39500,39500,0
20230901,183400,23343399850,39500,39500,39500,39500,0
20230901,183300,23343399850,39500,39500,39500,39500,0
20230901,183200,23343399850,39500,39500,39500,39500,0
20230901,183100,23343399850,39500,39500,39500,39500,0
20230901,183000,23343399850,39500,39500,39500,39500,0
20230901,182900,23343399850,39500,39500,39500,39500,0
20230901,182800,23343399850,39500,39500,39500,39500,0
20230901,182700,23343399850,39500,39500,39500,39500,0
20230901,182600,23343399850,39500,39500,39500,39500,0
20230901,182500,23343399850,39500,39500,39500,39500,0
20230901,182400,23343399850,39500,39500,39500,39500,0
20230901,182300,23343399850,39500,39500,39500,39500,0
20230901,182200,23343399850,39500,39500,39500,39500,0
20230901,182100,23343399850,39500,39500,39500,39500,0
20230901,182000,23343399850,39500,39500,39500,39500,0
20230901,181900,23343399850,39500,39500,39500,39500,0
20230901,181800,23343399850,39500,39500,39500,39500,0
20230901,181700,23343399850,39500,39500,39500,39500,0
20230901,181600,23343399850,39500,39500,39500,39500,0
20230901,181500,23343399850,39500,39500,39500,39500,0
20230901,181400,23343399850,39500,39500,39500,39500,0
20230901,181300,23343399850,39500,39500,39500,39500,0
20230901,181200,23343399850,39500,39500,39500,39500,0
20230901,181100,23343399850,39500,39500,39500,39500,0
20230901,181000,23343399850,39500,39500,39500,39500,0
20230901,180900,23343399850,39500,39500,39500,39500,0
20230901,180800,23343399850,39500,39500,39500,39500,50104
20230901,180700,23343399850,39500,39500,39500,39500,0
20230901,180600,23343399850,39500,39500,39500,39500,0
20230901,180500,23343399850,39500,39500,39500,39500,0
20230901,180400,23343399850,39500,39500,39500,39500,0
20230901,180300,23343399850,39500,39500,39500,39500,0
20230901,180200,23343399850,39500,39500,39500,39500,0
20230901,180100,23343399850,39500,39500,39500,39500,0
20230901,180000,23343399850,39500,39500,39500,39500,0
20230901,175900,23343399850,39500,39500,39500,39500,0
20230901,175800,23343399850,39500,39500,39500,39500,0
20230901,175700,23343399850,39500,39500,39500,39500,0
20230901,175600,23343399850,39500,39500,39500,39500,0
20230901,175500,23343399850,39500,39500,39500,39500,0
20230901,175400,23343399850,39500,39500,39500,39500,0
20230901,175300,23343399850,39500,39500,39500,39500,0
20230901,175200,23343399850,39500,39500,39500,39500,0
20230901,175100,23343399850,39500,39500,39500,39500,0
20230901,175000,23343399850,39500,39500,39500,39500,0
20230901,174900,23343399850,39500,39500,39500,39500,0
20230901,174800,23343399850,39500,39500,39500,39500,0
20230901,174700,23343399850,39500,39500,39500,39500,0
20230901,174600,23343399850,39500,39500,39500,39500,0
20230901,174500,23343399850,39500,39500,39500,39500,0
20230901,174400,23343399850,39500,39500,39500,39500,0
20230901,174300,23343399850,39500,39500,39500,39500,0
20230901,174200,23343399850,39500,39500,39500,39500,0
20230901,174100,23343399850,39500,39500,39500,39500,0
20230901,174000,23343399850,39500,39500,39500,39500,0
20230901,173900,23343399850,39500,39500,39500,39500,0
20230901,173800,23343399850,39500,39500,39500,39500,50104
20230901,173700,23343399850,39500,39500,39500,39500,0
20230901,173600,23343399850,39500,39500,39500,39500,0
20230901,173500,23343399850,39500,39500,39500,39500,0
20230901,173400,23343399850,39500,39500,39500,39500,0
20230901,173300,23343399850,39500,39500,39500,39500,0
20230901,173200,23343399850,39500,39500,39500,39500,0
20230901,173100,23343399850,39500,39500,39500,39500,0
20230901,173000,23343399850,39500,39500,39500,39500,0
20230901,172900,23343399850,39500,39500,39500,39500,0
20230901,172800,23343399850,39500,39500,39500,39500,0
20230901,172700,23343399850,39500,39500,39500,39500,0
20230901,172600,23343399850,39500,39500,39500,39500,0
20230901,172500,23343399850,39500,39500,39500,39500,0
20230901,172400,23343399850,39500,39500,39500,39500,0
20230901,172300,23343399850,39500,39500,39500,39500,0
20230901,172200,23343399850,39500,39500,39500,39500,0
20230901,172100,23343399850,39500,39500,39500,39500,0
20230901,172000,23343399850,39500,39500,39500,39500,0
20230901,171900,23343399850,39500,39500,39500,39500,0
20230901,171800,23343399850,39500,39500,39500,39500,0
20230901,171700,23343399850,39500,39500,39500,39500,0
20230901,171600,23343399850,39500,39500,39500,39500,0
20230901,171500,23343399850,39500,39500,39500,39500,0
20230901,171400,23343399850,39500,39500,39500,39500,0
20230901,171300,23343399850,39500,39500,39500,39500,0
20230901,171200,23343399850,39500,39500,39500,39500,0
20230901,171100,23343399850,39500,39500,39500,39500,0
20230901,171000,23343399850,39500,39500,39500,39500,0
20230901,170900,23343399850,39500,39500,39500,39500,0
20230901,170800,23343399850,39500,39500,39500,39500,50104
20230901,170700,23343399850,39500,39500,39500,39500,0
20230901,170600,23343399850,39500,39500,39500,39500,0
20230901,170500,23343399850,39500,39500,39500,39500,0
20230901,170400,23343399850,39500,39500,39500,39500,0
20230901,170300,23343399850,39500,39500,39500,39500,0
20230901,170200,23343399850,39500,39500,39500,39500,0
20230901,170100,23343399850,39500,39500,39500,39500,0
20230901,170000,23343399850,39500,39500,39500,39500,0
20230901,165900,23343399850,39500,39500,39500,39500,0
20230901,165800,23343399850,39500,39500,39500,39500,0
20230901,165700,23343399850,39500,39500,39500,39500,0
20230901,165600,23343399850,39500,39500,39500,39500,0
20230901,165500,23343399850,39500,39500,39500,39500,0
20230901,165400,23343399850,39500,39500,39500,39500,0
20230901,165300,23343399850,39500,39500,39500,39500,0
20230901,165200,23343399850,39500,39500,39500,39500,0
20230901,165100,23343399850,39500,39500,39500,39500,0
20230901,165000,23343399850,39500,39500,39500,39500,0
20230901,164900,23343399850,39500,39500,39500,39500,0
20230901,164800,23343399850,39500,39500,39500,39500,0
20230901,164700,23343399850,39500,39500,39500,39500,0
20230901,164600,23343399850,39500,39500,39500,39500,0
20230901,164500,23343399850,39500,39500,39500,39500,0
20230901,164400,23343399850,39500,39500,39500,39500,0
20230901,164300,23343399850,39500,39500,39500,39500,0
20230901,164200,23343399850,39500,39500,39500,39500,0
20230901,164100,23343399850,39500,39500,39500,39500,0
20230901,164000,23343399850,39500,39500,39500,39500,0
20230901,163900,23343399850,39500,39500,39500,39500,0
20230901,163800,23343399850,39500,39500,39500,39500,50104
20230901,163700,23343399850,39500,39500,39500,39500,0
20230901,163600,23343399850,39500,39500,39500,39500,0
20230901,163500,23343399850,39500,39500,39500,39500,0
20230901,163400,23343399850,39500,39500,39500,39500,0
20230901,163300,23343399850,39500,39500,39500,39500,0
20230901,163200,23343399850,39500,39500,39500,39500,0
20230901,163100,23343399850,39500,39500,39500,39500,0
20230901,163000,23343399850,39500,39500,39500,39500,0
20230901,162900,23343399850,39500,39500,39500,39500,0
20230901,162800,23343399850,39500,39500,39500,39500,0
20230901,162700,23343399850,39500,39500,39500,39500,0
20230901,162600,23343399850,39500,39500,39500,39500,0
20230901,162500,23343399850,39500,39500,39500,39500,0
20230901,162400,23343399850,39500,39500,39500,39500,0
20230901,162300,23343399850,39500,39500,39500,39500,0
20230901,162200,23343399850,39500,39500,39500,39500,0
20230901,162100,23343399850,39500,39500,39500,39500,0
20230901,162000,23343399850,39500,39500,39500,39500,0
20230901,161900,23343399850,39500,39500,39500,39500,0
20230901,161800,23343399850,39500,39500,39500,39500,0
20230901,161700,23343399850,39500,39500,39500,39500,0
20230901,161600,23343399850,39500,39500,39500,39500,0
20230901,161500,23343399850,39500,39500,39500,39500,0
20230901,161400,23343399850,39500,39500,39500,39500,0
20230901,161300,23343399850,39500,39500,39500,39500,0
20230901,161200,23343399850,39500,39500,39500,39500,0
20230901,161100,23343399850,39500,39500,39500,39500,0
20230901,161000,23343399850,39500,39500,39500,39500,0
20230901,160900,23343399850,39500,39500,39500,39500,0
20230901,160800,23343399850,39500,39500,39500,39500,50104
20230901,160700,23343399850,39500,39500,39500,39500,0
20230901,160600,23343399850,39500,39500,39500,39500,0
20230901,160500,23343399850,39500,39500,39500,39500,0
20230901,160400,23343399850,39500,39500,39500,39500,0
20230901,160300,23343399850,39500,39500,39500,39500,0
20230901,160200,23343399850,39500,39500,39500,39500,0
20230901,160100,23343399850,39500,39500,39500,39500,0
20230901,160000,23343399850,39500,39500,39500,39500,0
20230901,155900,23343399850,39500,39500,39500,39500,0
20230901,155800,23343399850,39500,39500,39500,39500,0
20230901,155700,23343399850,39500,39500,39500,39500,0
20230901,155600,23343399850,39500,39500,39500,39500,0
20230901,155500,23343399850,39500,39500,39500,39500,0
20230901,155400,23343399850,39500,39500,39500,39500,0
20230901,155300,23343399850,39500,39500,39500,39500,0
20230901,155200,23343399850,39500,39500,39500,39500,0
20230901,155100,23343399850,39500,39500,39500,39500,0
20230901,155000,23343399850,39500,39500,39500,39500,0
20230901,154900,23343399850,39500,39500,39500,39500,0
20230901,154800,23343399850,39500,39500,39500,39500,0
20230901,154700,23343399850,39500,39500,39500,39500,0
20230901,154600,23343399850,39500,39500,39500,39500,0
20230901,154500,23343399850,39500,39500,39500,39500,0
20230901,154400,23343399850,39500,39500,39500,39500,0
20230901,154300,23343399850,39500,39500,39500,39500,0
20230901,154200,23343399850,39500,39500,39500,39500,0
20230901,154100,23343399850,39500,39500,39500,39500,0
20230901,154000,23343399850,39500,39500,39500,39500,0
20230901,153900,23343399850,39500,39500,39500,39500,0
20230901,153800,23343399850,39500,39500,39500,39500,50104
20230901,153700,23343399850,39500,39500,39500,39500,0
20230901,153600,23343399850,39500,39500,39500,39500,0
20230901,153500,23343399850,39500,39500,39500,39500,0
20230901,153400,23343399850,39500,39500,39500,39500,0
20230901,153300,23343399850,39500,39500,39500,39500,0
20230901,153200,23343399850,39500,39500,39500,39500,0
20230901,153100,23343399850,39500,39500,39500,39500,0
20230901,153000,23343399850,39500,39500,39500,39500,50104
20230901,152900,21364291850,39700,39700,39700,39700,0
20230901,152800,21364291850,39700,39700,39700,39700,0
20230901,152700,21364291850,39700,39700,39700,39700,0
20230901,152600,21364291850,39700,39700,39700,39700,0
20230901,152500,21364291850,39700,39700,39700,39700,0
20230901,152400,21364291850,39700,39700,39700,39700,0
20230901,152300,21364291850,39700,39700,39700,39700,0
20230901,152200,21364291850,39700,39700,39700,39700,0
20230901,152100,21364291850,39700,39700,39700,39700,0
20230901,152000,21364291850,39700,39700,39700,39700,0
20230901,151900,21364291850,39700,39650,39700,39600,1389
20230901,151800,21309211800,39650,39650,39700,39600,5479
20230901,151700,21091996600,39600,39650,39650,39600,1466
20230901,151600,21033879600,39600,39650,39650,39600,1944
20230901,151500,20956814600,39650,39650,39650,39600,987
20230901,151400,20917683700,39650,39650,39650,39600,1785
20230901,151300,20846937700,39650,39600,39650,39600,1094
20230901,151200,20803581400,39650,39650,39650,39600,1199
20230901,151100,20756063850,39650,39650,39650,39600,1283
20230901,151000,20705223350,39650,39600,39650,39600,512
20230901,150900,20684935450,39650,39650,39650,39600,1182
20230901,150800,20638090850,39650,39650,39650,39600,925
20230901,150700,20601427800,39650,39650,39650,39600,570
20230901,150600,20578831700,39600,39650,39650,39600,1317
20230901,150500,20526631300,39650,39650,39650,39600,1789
20230901,150400,20455753200,39600,39600,39650,39600,3209
20230901,150300,20328643850,39650,39600,39650,39600,2546
20230901,150200,20227786450,39600,39600,39600,39550,2797
20230901,150100,20117028950,39600,39600,39600,39550,699
20230901,150000,20089364200,39600,39600,39600,39550,1667
20230901,145900,20023365800,39600,39600,39600,39550,701
20230901,145800,19995608850,39600,39600,39600,39550,1702
20230901,145700,19928222850,39600,39600,39600,39550,1238
20230901,145600,19879217550,39600,39550,39600,39550,560
20230901,145500,19857045350,39600,39600,39600,39550,1665
20230901,145400,19791128350,39550,39550,39600,39550,586
20230901,145300,19767935900,39600,39600,39600,39550,312
20230901,145200,19755586050,39600,39600,39600,39550,755
20230901,145100,19725701500,39600,39600,39600,39550,1776
20230901,145000,19655384800,39550,39600,39650,39550,4680
20230901,144900,19470089100,39650,39600,39650,39600,5301
20230901,144800,19260135650,39600,39650,39650,39600,2412
20230901,144700,19164603650,39600,39650,39650,39600,1660
20230901,144600,19098807150,39650,39600,39650,39600,981
20230901,144500,19059928700,39650,39650,39650,39600,877
20230901,144400,19025160650,39600,39650,39650,39600,1124
20230901,144300,18980607050,39650,39650,39650,39600,1093
20230901,144200,18937285450,39650,39550,39650,39550,7078
20230901,144100,18656969850,39600,39600,39600,39550,1183
20230901,144000,18610137500,39550,39550,39600,39550,1314
20230901,143900,18558120300,39550,39600,39600,39550,775
20230901,143800,18527437950,39550,39600,39600,39550,1470
20230901,143700,18469254300,39550,39600,39600,39550,1362
20230901,143600,18415356000,39550,39600,39600,39550,143
20230901,143500,18409698250,39600,39600,39600,39550,388
20230901,143400,18394348200,39600,39600,39600,39550,917
20230901,143300,18358057350,39550,39600,39600,39550,1243
20230901,143200,18308875400,39550,39600,39600,39550,632
20230901,143100,18283874150,39600,39600,39600,39550,387
20230901,143000,18268562900,39600,39600,39650,39550,8810
20230901,142900,17919718500,39650,39600,39650,39600,823
20230901,142800,17887122000,39600,39650,39650,39600,7042
20230901,142700,17608207150,39650,39650,39650,39600,736
20230901,142600,17579047700,39650,39650,39650,39600,671
20230901,142500,17552457800,39650,39650,39650,39600,755
20230901,142400,17522531550,39650,39600,39650,39600,873
20230901,142300,17487929800,39650,39600,39650,39600,664
20230901,142200,17461613100,39650,39650,39650,39600,739
20230901,142100,17432314850,39600,39600,39650,39600,769
20230901,142000,17401837450,39650,39650,39650,39600,752
20230901,141900,17372022650,39650,39650,39650,39600,1111
20230901,141800,17328001200,39650,39600,39650,39600,1361
20230901,141700,17274067900,39650,39650,39650,39600,203
20230901,141600,17266020100,39600,39650,39650,39600,687
20230901,141500,17238793050,39600,39650,39650,39600,757
20230901,141400,17208804500,39600,39650,39650,39600,311
20230901,141300,17196483650,39600,39600,39650,39600,449
20230901,141200,17178700450,39650,39650,39650,39600,353
20230901,141100,17164719400,39600,39650,39700,39600,4880
20230901,141000,16971261150,39700,39700,39700,39650,1155
20230901,140900,16925439650,39700,39700,39700,39650,1260
20230901,140800,16875437900,39650,39700,39700,39650,560
20230901,140700,16853214100,39700,39650,39700,39650,893
20230901,140600,16817786650,39650,39650,39700,39600,2475
20230901,140500,16719643600,39650,39650,39650,39600,1334
20230901,140400,16666764500,39650,39600,39650,39600,4651
20230901,140300,16482365350,39650,39650,39650,39600,470
20230901,140200,16463735500,39650,39650,39650,39600,1023
20230901,140100,16423185600,39650,39600,39650,39600,486
20230901,140000,16403931450,39650,39650,39650,39600,802
20230901,135900,16372147300,39650,39650,39650,39600,544
20230901,135800,16350595400,39650,39600,39650,39600,357
20230901,135700,16336455350,39600,39650,39650,39600,3886
20230901,135600,16182411650,39600,39650,39650,39600,426
20230901,135500,16165537750,39600,39600,39650,39600,1340
20230901,135400,16112453050,39650,39650,39650,39600,192
20230901,135300,16104841100,39600,39650,39650,39600,404
20230901,135200,16088834050,39650,39650,39650,39600,130
20230901,135100,16083681250,39650,39600,39650,39600,955
20230901,135000,16045848000,39650,39600,39650,39600,381
20230901,134900,16030754600,39650,39600,39650,39600,106
20230901,134800,16026555500,39600,39550,39600,39550,8979
20230901,134700,15671033700,39600,39600,39600,39550,3176
20230901,134600,15545399950,39550,39600,39600,39550,285
20230901,134500,15534118350,39600,39600,39600,39550,467
20230901,134400,15515636400,39600,39600,39600,39550,342
20230901,134300,15502105400,39550,39600,39600,39550,149
20230901,134200,15496205550,39600,39550,39600,39550,584
20230901,134100,15473090700,39600,39550,39600,39550,470
20230901,134000,15454490200,39550,39600,39600,39550,109
20230901,133900,15450174900,39600,39600,39600,39550,507
20230901,133800,15430109000,39600,39600,39600,39550,558
20230901,133700,15408021800,39600,39600,39600,39550,390
20230901,133600,15392588900,39600,39600,39600,39550,414
20230901,133500,15376204950,39600,39600,39600,39550,250
20230901,133400,15366306500,39600,39600,39600,39550,1338
20230901,133300,15313336100,39600,39600,39600,39550,300
20230901,133200,15301466950,39600,39600,39600,39550,923
20230901,133100,15264942300,39600,39550,39600,39550,989
20230901,133000,15225816950,39600,39600,39600,39550,501
20230901,132900,15205988250,39600,39600,39600,39550,424
20230901,132800,15189200550,39600,39600,39600,39550,477
20230901,132700,15170333200,39550,39600,39600,39550,1277
20230901,132600,15119809250,39600,39600,39600,39550,242
20230901,132500,15110226200,39600,39600,39600,39550,407
20230901,132400,15094120600,39600,39550,39600,39550,214
20230901,132300,15085647000,39600,39550,39600,39550,685
20230901,132200,15058531900,39600,39600,39600,39550,375
20230901,132100,15043692300,39600,39550,39600,39550,236
20230901,132000,15034348600,39600,39600,39600,39550,560
20230901,131900,15012183950,39600,39600,39600,39550,468
20230901,131800,14993661550,39550,39550,39600,39550,1077
20230901,131700,14951052850,39600,39600,39600,39550,312
20230901,131600,14938709400,39600,39550,39600,39550,705
20230901,131500,14910811450,39600,39600,39600,39550,126
20230901,131400,14905822250,39550,39600,39600,39550,785
20230901,131300,14874774000,39600,39550,39600,39550,454
20230901,131200,14856806150,39600,39600,39600,39550,49
20230901,131100,14854866400,39600,39650,39650,39550,2461
20230901,131000,14757405400,39650,39550,39650,39500,7542
20230901,130900,14458883200,39550,39550,39550,39500,483
20230901,130800,14439793650,39550,39500,39550,39500,422
20230901,130700,14423116000,39500,39550,39550,39500,154
20230901,130600,14417026450,39550,39550,39550,39500,396
20230901,130500,14401375150,39550,39500,39550,39500,490
20230901,130400,14382006500,39500,39550,39550,39500,288
20230901,130300,14370627750,39500,39500,39550,39500,231
20230901,130200,14361502250,39550,39550,39550,39500,267
20230901,130100,14350953250,39550,39550,39550,39500,69
20230901,130000,14348226050,39550,39500,39550,39500,776
20230901,125900,14317562750,39500,39450,39600,39450,6177
20230901,125800,14073401750,39500,39450,39500,39450,565
20230901,125700,14051087650,39500,39500,39500,39450,1159
20230901,125600,14005356250,39500,39500,39500,39450,88
20230901,125500,14001883700,39500,39450,39500,39450,1833
20230901,125400,13929511200,39500,39500,39500,39450,399
20230901,125300,13913768200,39450,39450,39500,39450,648
20230901,125200,13888193300,39450,39500,39500,39450,598
20230901,125100,13864590700,39450,39500,39500,39450,624
20230901,125000,13839972650,39450,39450,39500,39450,169
20230901,124900,13833304600,39450,39450,39500,39450,614
20230901,124800,13809081100,39450,39500,39500,39450,1035
20230901,124700,13768236150,39450,39500,39500,39450,502
20230901,124600,13748428600,39450,39450,39500,39450,568
20230901,124500,13726011250,39450,39400,39550,39400,3793
20230901,124400,13576358050,39400,39450,39450,39400,772
20230901,124300,13545919600,39450,39450,39450,39400,1735
20230901,124200,13477501200,39400,39450,39450,39400,554
20230901,124100,13455653200,39400,39400,39450,39400,1306
20230901,124000,13404161750,39450,39450,39450,39400,1026
20230901,123900,13363703000,39400,39400,39450,39400,739
20230901,123800,13334571400,39400,39400,39450,39400,511
20230901,123700,13314436750,39400,39450,39450,39400,377
20230901,123600,13299581700,39400,39400,39450,39400,464
20230901,123500,13281295650,39400,39400,39450,39400,668
20230901,123400,13254965450,39450,39400,39450,39400,737
20230901,123300,13225925200,39400,39450,39450,39400,120
20230901,123200,13221195450,39400,39450,39450,39400,984
20230901,123100,13182413300,39400,39400,39450,39400,191
20230901,123000,13174886900,39400,39450,39450,39400,859
20230901,122900,13141031100,39400,39450,39450,39400,453
20230901,122800,13123178450,39450,39400,39450,39400,600
20230901,122700,13099527200,39450,39450,39450,39400,369
20230901,122600,13084986850,39400,39450,39450,39400,613
20230901,122500,13060833500,39450,39400,39450,39400,598
20230901,122400,13037248900,39400,39450,39450,39400,715
20230901,122300,13009070850,39400,39400,39450,39400,338
20230901,122200,12995752650,39450,39450,39450,39400,740
20230901,122100,12966584400,39400,39400,39450,39400,1408
20230901,122000,12911055350,39450,39450,39450,39400,1811
20230901,121900,12839653500,39400,39400,39450,39400,96
20230901,121800,12835869150,39400,39450,39450,39400,895
20230901,121700,12800600050,39450,39450,39450,39400,317
20230901,121600,12788107250,39400,39400,39450,39400,795
20230901,121500,12756783350,39400,39400,39450,39400,472
20230901,121400,12738185500,39400,39450,39450,39400,265
20230901,121300,12727742900,39450,39400,39450,39400,599
20230901,121200,12704141750,39400,39450,39450,39400,612
20230901,121100,12680023600,39400,39400,39450,39400,398
20230901,121000,12664341550,39400,39450,39450,39400,2036
20230901,120900,12584109100,39400,39450,39450,39400,750
20230901,120800,12554550100,39400,39450,39450,39400,245
20230901,120700,12544890050,39400,39400,39450,39400,779
20230901,120600,12514192500,39450,39400,39450,39400,505
20230901,120500,12494289250,39400,39400,39450,39400,815
20230901,120400,12462160250,39400,39400,39450,39400,544
20230901,120300,12440718550,39400,39450,39450,39400,607
20230901,120200,12416792400,39400,39400,39450,39400,1008
20230901,120100,12377053700,39450,39400,39450,39400,812
20230901,120000,12345053800,39400,39400,39450,39400,353
20230901,115900,12331144200,39400,39400,39450,39400,1159
20230901,115800,12285453850,39450,39450,39450,39400,514
20230901,115700,12265199350,39450,39400,39450,39400,560
20230901,115600,12243132700,39450,39400,39450,39400,497
20230901,115500,12223545150,39450,39450,39500,39400,1554
20230901,115400,12162219150,39450,39450,39500,39450,264
20230901,115300,12151802650,39450,39450,39500,39450,1278
20230901,115200,12101374750,39450,39450,39500,39450,405
20230901,115100,12085395550,39450,39400,39500,39400,500
20230901,115000,12065670600,39450,39450,39500,39400,705
20230901,114900,12037875050,39450,39450,39500,39400,765
20230901,114800,12007683950,39400,39450,39500,39400,2189
20230901,114700,11921327250,39450,39450,39500,39450,526
20230901,114600,11900569350,39500,39500,39500,39450,630
20230901,114500,11875707650,39500,39500,39500,39450,638
20230901,114400,11850530350,39500,39450,39500,39450,775
20230901,114300,11819951900,39500,39500,39500,39450,257
20230901,114200,11809806050,39450,39450,39500,39450,825
20230901,114100,11777248800,39500,39450,39500,39450,426
20230901,114000,11760439500,39450,39450,39500,39450,824
20230901,113900,11727926100,39450,39500,39500,39450,502
20230901,113800,11708114850,39500,39500,39500,39450,1048
20230901,113700,11666748500,39450,39500,39500,39450,248
20230901,113600,11656959000,39450,39450,39500,39450,582
20230901,113500,11633998450,39450,39450,39500,39450,326
20230901,113400,11621130400,39500,39450,39500,39450,1020
20230901,113300,11580867800,39500,39500,39500,39450,490
20230901,113200,11561529250,39450,39500,39500,39450,630
20230901,113100,11536664400,39450,39500,39500,39450,379
20230901,113000,11521710100,39500,39450,39500,39450,870
20230901,112900,11487375100,39450,39500,39500,39450,320
20230901,112800,11474742850,39450,39450,39500,39450,403
20230901,112700,11458839900,39450,39450,39500,39450,649
20230901,112600,11433235350,39500,39550,39550,39450,1049
20230901,112500,11391805250,39500,39450,39550,39450,2570
20230901,112400,11290289150,39500,39450,39500,39450,650
20230901,112300,11264639400,39450,39450,39500,39450,623
20230901,112200,11240048900,39500,39450,39500,39450,734
20230901,112100,11211075250,39450,39450,39500,39450,523
20230901,112000,11190434350,39450,39450,39500,39450,513
20230901,111900,11170188850,39500,39450,39500,39450,857
20230901,111800,11136365650,39500,39450,39500,39450,409
20230901,111700,11120214750,39500,39450,39500,39450,950
20230901,111600,11082722350,39500,39450,39500,39450,500
20230901,111500,11062986300,39500,39500,39500,39450,829
20230901,111400,11030266100,39450,39500,39500,39450,629
20230901,111300,11005437400,39500,39500,39500,39450,586
20230901,111200,10982318250,39450,39500,39500,39450,425
20230901,111100,10965539100,39450,39500,39550,39450,838
20230901,111000,10932440000,39500,39450,39550,39450,3262
20230901,110900,10803599050,39500,39450,39500,39450,748
20230901,110800,10774078400,39450,39500,39500,39450,705
20230901,110700,10746251600,39450,39500,39500,39450,499
20230901,110600,10726554250,39450,39500,39500,39450,884
20230901,110500,10691664050,39500,39450,39500,39450,660
20230901,110400,10665613150,39450,39500,39500,39450,744
20230901,110300,10636243450,39500,39500,39500,39450,500
20230901,110200,10616507250,39500,39450,39500,39450,1193
20230901,110100,10569420650,39450,39500,39500,39450,280
20230901,110000,10558364850,39500,39500,39500,39450,887
20230901,105900,10523358350,39450,39500,39500,39450,799
20230901,105800,10491816900,39500,39500,39500,39450,1147
20230901,105700,10446545100,39500,39500,39500,39450,959
20230901,105600,10408688300,39500,39450,39500,39450,1495
20230901,105500,10349664950,39450,39500,39500,39450,1035
20230901,105400,10308817000,39500,39450,39500,39450,2040
20230901,105300,10228312550,39450,39450,39450,39400,4725
20230901,105200,10041916300,39400,39450,39450,39400,729
20230901,105100,10013188900,39450,39450,39450,39400,747
20230901,105000,9983743100,39450,39400,39450,39400,1635
20230901,104900,9919299200,39450,39400,39450,39400,1207
20230901,104800,9871697850,39400,39400,39450,39400,783
20230901,104700,9840843550,39400,39450,39450,39400,273
20230901,104600,9830081150,39450,39400,39450,39400,823
20230901,104500,9797648150,39400,39450,39450,39400,555
20230901,104400,9775771450,39450,39450,39450,39400,217
20230901,104300,9767216750,39400,39400,39450,39400,658
20230901,104200,9741287600,39400,39450,39450,39400,451
20230901,104100,9723509100,39400,39400,39450,39400,1363
20230901,104000,9669788050,39400,39450,39450,39400,519
20230901,103900,9649330800,39450,39450,39450,39400,870
20230901,103800,9615027400,39450,39500,39500,39450,4410
20230901,103700,9441046200,39450,39450,39500,39450,847
20230901,103600,9407624750,39450,39450,39500,39450,604
20230901,103500,9383774700,39450,39600,39600,39450,9883
20230901,103400,8993217750,39600,39600,39650,39550,2213
20230901,103300,8905585650,39600,39600,39650,39600,1155
20230901,103200,8859837250,39600,39600,39650,39600,2529
20230901,103100,8759676850,39600,39650,39650,39600,873
20230901,103000,8725092450,39650,39700,39700,39650,2351
20230901,102900,8631864150,39700,39650,39700,39600,1873
20230901,102800,8557625950,39650,39600,39650,39600,622
20230901,102700,8532969200,39600,39650,39700,39600,3630
20230901,102600,8389080100,39600,39650,39650,39600,520
20230901,102500,8368476950,39650,39600,39650,39600,816
20230901,102400,8336145500,39650,39650,39650,39600,667
20230901,102300,8309712450,39600,39650,39650,39600,3525
20230901,102200,8169988900,39650,39650,39700,39650,377
20230901,102100,8155038050,39700,39650,39700,39600,4471
20230901,102000,7977757900,39600,39650,39650,39600,1037
20230901,101900,7936672250,39650,39650,39650,39600,421
20230901,101800,7919984850,39650,39650,39650,39600,851
20230901,101700,7886271100,39600,39650,39650,39600,914
20230901,101600,7850048050,39600,39650,39650,39600,745
20230901,101500,7820531250,39650,39600,39650,39600,684
20230901,101400,7793430900,39650,39600,39650,39550,3154
20230901,101300,7668520100,39600,39600,39600,39550,908
20230901,101200,7632577450,39550,39600,39650,39550,2966
20230901,101100,7515147000,39600,39600,39650,39600,473
20230901,101000,7496400250,39600,39650,39650,39600,4013
20230901,100900,7337467750,39650,39700,39700,39600,1513
20230901,100800,7277483150,39650,39700,39700,39650,7075
20230901,100700,6996887600,39650,39700,39700,39650,506
20230901,100600,6976815850,39700,39700,39700,39650,1436
20230901,100500,6919860750,39650,39700,39700,39650,440
20230901,100400,6902401800,39700,39700,39700,39650,864
20230901,100300,6868131650,39700,39650,39700,39600,4812
20230901,100200,6677328050,39600,39600,39650,39600,860
20230901,100100,6643257400,39600,39650,39650,39600,1224
20230901,100000,6594767250,39650,39600,39650,39600,736
20230901,095900,6565610850,39600,39650,39650,39600,1885
20230901,095800,6490952200,39650,39650,39650,39600,1416
20230901,095700,6434865550,39600,39650,39650,39600,811
20230901,095600,6402736550,39650,39600,39650,39600,726
20230901,095500,6373975650,39600,39600,39650,39600,1018
20230901,095400,6333650500,39600,39650,39650,39600,343
20230901,095300,6320055950,39650,39700,39700,39600,7121
20230901,095200,6037701850,39700,39700,39700,39650,504
20230901,095100,6017707400,39700,39700,39700,39650,1097
20230901,095000,5974196000,39700,39650,39700,39650,776
20230901,094900,5943413650,39650,39650,39700,39650,693
20230901,094800,5915935400,39650,39650,39700,39650,331
20230901,094700,5902807400,39650,39700,39700,39650,801
20230901,094600,5871042550,39700,39700,39700,39650,456
20230901,094500,5852944350,39650,39700,39700,39650,1152
20230901,094400,5807243150,39700,39650,39700,39650,850
20230901,094300,5773532550,39700,39650,39700,39650,698
20230901,094200,5745854300,39650,39700,39700,39650,412
20230901,094100,5729510950,39700,39700,39750,39700,5409
20230901,094000,5514767850,39750,39750,39750,39700,457
20230901,093900,5496610700,39750,39750,39800,39750,3745
20230901,093800,5347737050,39750,39750,39800,39750,1566
20230901,093700,5285467600,39800,39750,39800,39750,937
20230901,093600,5248211000,39750,39800,39800,39750,744
20230901,093500,5218634050,39800,39700,39800,39700,4704
20230901,093400,5031646350,39700,39700,39750,39700,1195
20230901,093300,4984182250,39750,39700,39750,39650,9215
20230901,093200,4618318300,39700,39650,39700,39650,894
20230901,093100,4582855200,39700,39700,39700,39650,3297
20230901,093000,4451977300,39650,39650,39700,39650,900
20230901,092900,4416267000,39700,39650,39700,39650,601
20230901,092800,4392415750,39650,39700,39700,39650,460
20230901,092700,4374176000,39650,39650,39700,39650,5345
20230901,092600,4162170150,39650,39650,39650,39600,530
20230901,092500,4141158700,39650,39650,39650,39600,737
20230901,092400,4111957050,39650,39650,39700,39650,1356
20230901,092300,4058191500,39650,39650,39700,39600,4415
20230901,092200,3883133650,39650,39650,39700,39600,2716
20230901,092100,3775455500,39700,39650,39700,39650,347
20230901,092000,3761691450,39700,39700,39700,39600,7117
20230901,091900,3479498950,39700,39650,39700,39650,501
20230901,091800,3459622450,39650,39700,39700,39650,317
20230901,091700,3447045750,39650,39650,39750,39650,4279
20230901,091600,3277191800,39650,39700,39750,39650,3437
20230901,091500,3140752700,39700,39700,39750,39700,1167
20230901,091400,3094416200,39750,39700,39750,39700,455
20230901,091300,3076343050,39700,39650,39750,39650,2098
20230901,091200,2993060550,39700,39750,39750,39700,3381
20230901,091100,2858824150,39700,39800,39800,39700,1807
20230901,091000,2786998200,39800,39750,39800,39700,2897
20230901,090900,2671829150,39750,39700,39800,39700,18110
20230901,090800,1952148850,39750,39650,39750,39650,5715
20230901,090700,1725309250,39700,39700,39700,39650,5100
20230901,090600,1522859200,39750,39650,39750,39650,8416
20230901,090500,1188726050,39700,39600,39700,39550,3343
20230901,090400,1056182500,39600,39600,39650,39550,4848
20230901,090300,864188550,39600,39550,39600,39500,1888
20230901,090200,789513100,39550,39500,39550,39400,5360
20230901,090100,577923500,39500,39500,39550,39450,3426
20230901,090000,442512250,39500,39400,39500,39350,11120