KissMeData/087010/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,85204855800,36000,36000,36000,36000,32860
20230901,193700,85204855800,36000,36000,36000,36000,0
20230901,193600,85204855800,36000,36000,36000,36000,0
20230901,193500,85204855800,36000,36000,36000,36000,0
20230901,193400,85204855800,36000,36000,36000,36000,0
20230901,193300,85204855800,36000,36000,36000,36000,0
20230901,193200,85204855800,36000,36000,36000,36000,0
20230901,193100,85204855800,36000,36000,36000,36000,0
20230901,193000,85204855800,36000,36000,36000,36000,0
20230901,192900,85204855800,36000,36000,36000,36000,0
20230901,192800,85204855800,36000,36000,36000,36000,0
20230901,192700,85204855800,36000,36000,36000,36000,0
20230901,192600,85204855800,36000,36000,36000,36000,0
20230901,192500,85204855800,36000,36000,36000,36000,0
20230901,192400,85204855800,36000,36000,36000,36000,0
20230901,192300,85204855800,36000,36000,36000,36000,0
20230901,192200,85204855800,36000,36000,36000,36000,0
20230901,192100,85204855800,36000,36000,36000,36000,0
20230901,192000,85204855800,36000,36000,36000,36000,0
20230901,191900,85204855800,36000,36000,36000,36000,0
20230901,191800,85204855800,36000,36000,36000,36000,0
20230901,191700,85204855800,36000,36000,36000,36000,0
20230901,191600,85204855800,36000,36000,36000,36000,0
20230901,191500,85204855800,36000,36000,36000,36000,0
20230901,191400,85204855800,36000,36000,36000,36000,0
20230901,191300,85204855800,36000,36000,36000,36000,0
20230901,191200,85204855800,36000,36000,36000,36000,0
20230901,191100,85204855800,36000,36000,36000,36000,0
20230901,191000,85204855800,36000,36000,36000,36000,0
20230901,190900,85204855800,36000,36000,36000,36000,0
20230901,190800,85204855800,36000,36000,36000,36000,32860
20230901,190700,85204855800,36000,36000,36000,36000,0
20230901,190600,85204855800,36000,36000,36000,36000,0
20230901,190500,85204855800,36000,36000,36000,36000,0
20230901,190400,85204855800,36000,36000,36000,36000,0
20230901,190300,85204855800,36000,36000,36000,36000,0
20230901,190200,85204855800,36000,36000,36000,36000,0
20230901,190100,85204855800,36000,36000,36000,36000,0
20230901,190000,85204855800,36000,36000,36000,36000,0
20230901,185900,85204855800,36000,36000,36000,36000,0
20230901,185800,85204855800,36000,36000,36000,36000,0
20230901,185700,85204855800,36000,36000,36000,36000,0
20230901,185600,85204855800,36000,36000,36000,36000,0
20230901,185500,85204855800,36000,36000,36000,36000,0
20230901,185400,85204855800,36000,36000,36000,36000,0
20230901,185300,85204855800,36000,36000,36000,36000,0
20230901,185200,85204855800,36000,36000,36000,36000,0
20230901,185100,85204855800,36000,36000,36000,36000,0
20230901,185000,85204855800,36000,36000,36000,36000,0
20230901,184900,85204855800,36000,36000,36000,36000,0
20230901,184800,85204855800,36000,36000,36000,36000,0
20230901,184700,85204855800,36000,36000,36000,36000,0
20230901,184600,85204855800,36000,36000,36000,36000,0
20230901,184500,85204855800,36000,36000,36000,36000,0
20230901,184400,85204855800,36000,36000,36000,36000,0
20230901,184300,85204855800,36000,36000,36000,36000,0
20230901,184200,85204855800,36000,36000,36000,36000,0
20230901,184100,85204855800,36000,36000,36000,36000,0
20230901,184000,85204855800,36000,36000,36000,36000,0
20230901,183900,85204855800,36000,36000,36000,36000,0
20230901,183800,85204855800,36000,36000,36000,36000,32860
20230901,183700,85204855800,36000,36000,36000,36000,0
20230901,183600,85204855800,36000,36000,36000,36000,0
20230901,183500,85204855800,36000,36000,36000,36000,0
20230901,183400,85204855800,36000,36000,36000,36000,0
20230901,183300,85204855800,36000,36000,36000,36000,0
20230901,183200,85204855800,36000,36000,36000,36000,0
20230901,183100,85204855800,36000,36000,36000,36000,0
20230901,183000,85204855800,36000,36000,36000,36000,0
20230901,182900,85204855800,36000,36000,36000,36000,0
20230901,182800,85204855800,36000,36000,36000,36000,0
20230901,182700,85204855800,36000,36000,36000,36000,0
20230901,182600,85204855800,36000,36000,36000,36000,0
20230901,182500,85204855800,36000,36000,36000,36000,0
20230901,182400,85204855800,36000,36000,36000,36000,0
20230901,182300,85204855800,36000,36000,36000,36000,0
20230901,182200,85204855800,36000,36000,36000,36000,0
20230901,182100,85204855800,36000,36000,36000,36000,0
20230901,182000,85204855800,36000,36000,36000,36000,0
20230901,181900,85204855800,36000,36000,36000,36000,0
20230901,181800,85204855800,36000,36000,36000,36000,0
20230901,181700,85204855800,36000,36000,36000,36000,0
20230901,181600,85204855800,36000,36000,36000,36000,0
20230901,181500,85204855800,36000,36000,36000,36000,0
20230901,181400,85204855800,36000,36000,36000,36000,0
20230901,181300,85204855800,36000,36000,36000,36000,0
20230901,181200,85204855800,36000,36000,36000,36000,0
20230901,181100,85204855800,36000,36000,36000,36000,0
20230901,181000,85204855800,36000,36000,36000,36000,0
20230901,180900,85204855800,36000,36000,36000,36000,0
20230901,180800,85204855800,36000,36000,36000,36000,32860
20230901,180700,85204855800,36000,36000,36000,36000,0
20230901,180600,85204855800,36000,36000,36000,36000,0
20230901,180500,85204855800,36000,36000,36000,36000,0
20230901,180400,85204855800,36000,36000,36000,36000,0
20230901,180300,85204855800,36000,36000,36000,36000,0
20230901,180200,85204855800,36000,36000,36000,36000,0
20230901,180100,85204855800,36000,36000,36000,36000,0
20230901,180000,85204855800,36000,36000,36000,36000,0
20230901,175900,85204855800,36000,36000,36000,36000,0
20230901,175800,85204855800,36000,36000,36000,36000,0
20230901,175700,85204855800,36000,36000,36000,36000,0
20230901,175600,85204855800,36000,36000,36000,36000,0
20230901,175500,85204855800,36000,36000,36000,36000,0
20230901,175400,85204855800,36000,36000,36000,36000,0
20230901,175300,85204855800,36000,36000,36000,36000,0
20230901,175200,85204855800,36000,36000,36000,36000,0
20230901,175100,85204855800,36000,36000,36000,36000,0
20230901,175000,85204855800,36000,36000,36000,36000,0
20230901,174900,85204855800,36000,36000,36000,36000,0
20230901,174800,85204855800,36000,36000,36000,36000,0
20230901,174700,85204855800,36000,36000,36000,36000,0
20230901,174600,85204855800,36000,36000,36000,36000,0
20230901,174500,85204855800,36000,36000,36000,36000,0
20230901,174400,85204855800,36000,36000,36000,36000,0
20230901,174300,85204855800,36000,36000,36000,36000,0
20230901,174200,85204855800,36000,36000,36000,36000,0
20230901,174100,85204855800,36000,36000,36000,36000,0
20230901,174000,85204855800,36000,36000,36000,36000,0
20230901,173900,85204855800,36000,36000,36000,36000,0
20230901,173800,85204855800,36000,36000,36000,36000,32860
20230901,173700,85204855800,36000,36000,36000,36000,0
20230901,173600,85204855800,36000,36000,36000,36000,0
20230901,173500,85204855800,36000,36000,36000,36000,0
20230901,173400,85204855800,36000,36000,36000,36000,0
20230901,173300,85204855800,36000,36000,36000,36000,0
20230901,173200,85204855800,36000,36000,36000,36000,0
20230901,173100,85204855800,36000,36000,36000,36000,0
20230901,173000,85204855800,36000,36000,36000,36000,0
20230901,172900,85204855800,36000,36000,36000,36000,0
20230901,172800,85204855800,36000,36000,36000,36000,0
20230901,172700,85204855800,36000,36000,36000,36000,0
20230901,172600,85204855800,36000,36000,36000,36000,0
20230901,172500,85204855800,36000,36000,36000,36000,0
20230901,172400,85204855800,36000,36000,36000,36000,0
20230901,172300,85204855800,36000,36000,36000,36000,0
20230901,172200,85204855800,36000,36000,36000,36000,0
20230901,172100,85204855800,36000,36000,36000,36000,0
20230901,172000,85204855800,36000,36000,36000,36000,0
20230901,171900,85204855800,36000,36000,36000,36000,0
20230901,171800,85204855800,36000,36000,36000,36000,0
20230901,171700,85204855800,36000,36000,36000,36000,0
20230901,171600,85204855800,36000,36000,36000,36000,0
20230901,171500,85204855800,36000,36000,36000,36000,0
20230901,171400,85204855800,36000,36000,36000,36000,0
20230901,171300,85204855800,36000,36000,36000,36000,0
20230901,171200,85204855800,36000,36000,36000,36000,0
20230901,171100,85204855800,36000,36000,36000,36000,0
20230901,171000,85204855800,36000,36000,36000,36000,0
20230901,170900,85204855800,36000,36000,36000,36000,0
20230901,170800,85204855800,36000,36000,36000,36000,32860
20230901,170700,85204855800,36000,36000,36000,36000,0
20230901,170600,85204855800,36000,36000,36000,36000,0
20230901,170500,85204855800,36000,36000,36000,36000,0
20230901,170400,85204855800,36000,36000,36000,36000,0
20230901,170300,85204855800,36000,36000,36000,36000,0
20230901,170200,85204855800,36000,36000,36000,36000,0
20230901,170100,85204855800,36000,36000,36000,36000,0
20230901,170000,85204855800,36000,36000,36000,36000,0
20230901,165900,85204855800,36000,36000,36000,36000,0
20230901,165800,85204855800,36000,36000,36000,36000,0
20230901,165700,85204855800,36000,36000,36000,36000,0
20230901,165600,85204855800,36000,36000,36000,36000,0
20230901,165500,85204855800,36000,36000,36000,36000,0
20230901,165400,85204855800,36000,36000,36000,36000,0
20230901,165300,85204855800,36000,36000,36000,36000,0
20230901,165200,85204855800,36000,36000,36000,36000,0
20230901,165100,85204855800,36000,36000,36000,36000,0
20230901,165000,85204855800,36000,36000,36000,36000,0
20230901,164900,85204855800,36000,36000,36000,36000,0
20230901,164800,85204855800,36000,36000,36000,36000,0
20230901,164700,85204855800,36000,36000,36000,36000,0
20230901,164600,85204855800,36000,36000,36000,36000,0
20230901,164500,85204855800,36000,36000,36000,36000,0
20230901,164400,85204855800,36000,36000,36000,36000,0
20230901,164300,85204855800,36000,36000,36000,36000,0
20230901,164200,85204855800,36000,36000,36000,36000,0
20230901,164100,85204855800,36000,36000,36000,36000,0
20230901,164000,85204855800,36000,36000,36000,36000,0
20230901,163900,85204855800,36000,36000,36000,36000,0
20230901,163800,85204855800,36000,36000,36000,36000,32860
20230901,163700,85204855800,36000,36000,36000,36000,0
20230901,163600,85204855800,36000,36000,36000,36000,0
20230901,163500,85204855800,36000,36000,36000,36000,0
20230901,163400,85204855800,36000,36000,36000,36000,0
20230901,163300,85204855800,36000,36000,36000,36000,0
20230901,163200,85204855800,36000,36000,36000,36000,0
20230901,163100,85204855800,36000,36000,36000,36000,0
20230901,163000,85204855800,36000,36000,36000,36000,0
20230901,162900,85204855800,36000,36000,36000,36000,0
20230901,162800,85204855800,36000,36000,36000,36000,0
20230901,162700,85204855800,36000,36000,36000,36000,0
20230901,162600,85204855800,36000,36000,36000,36000,0
20230901,162500,85204855800,36000,36000,36000,36000,0
20230901,162400,85204855800,36000,36000,36000,36000,0
20230901,162300,85204855800,36000,36000,36000,36000,0
20230901,162200,85204855800,36000,36000,36000,36000,0
20230901,162100,85204855800,36000,36000,36000,36000,0
20230901,162000,85204855800,36000,36000,36000,36000,0
20230901,161900,85204855800,36000,36000,36000,36000,0
20230901,161800,85204855800,36000,36000,36000,36000,0
20230901,161700,85204855800,36000,36000,36000,36000,0
20230901,161600,85204855800,36000,36000,36000,36000,0
20230901,161500,85204855800,36000,36000,36000,36000,0
20230901,161400,85204855800,36000,36000,36000,36000,0
20230901,161300,85204855800,36000,36000,36000,36000,0
20230901,161200,85204855800,36000,36000,36000,36000,0
20230901,161100,85204855800,36000,36000,36000,36000,0
20230901,161000,85204855800,36000,36000,36000,36000,0
20230901,160900,85204855800,36000,36000,36000,36000,0
20230901,160800,85204855800,36000,36000,36000,36000,32860
20230901,160700,85204855800,36000,36000,36000,36000,0
20230901,160600,85204855800,36000,36000,36000,36000,0
20230901,160500,85204855800,36000,36000,36000,36000,0
20230901,160400,85204855800,36000,36000,36000,36000,0
20230901,160300,85204855800,36000,36000,36000,36000,0
20230901,160200,85204855800,36000,36000,36000,36000,0
20230901,160100,85204855800,36000,36000,36000,36000,0
20230901,160000,85204855800,36000,36000,36000,36000,0
20230901,155900,85204855800,36000,36000,36000,36000,0
20230901,155800,85204855800,36000,36000,36000,36000,0
20230901,155700,85204855800,36000,36000,36000,36000,0
20230901,155600,85204855800,36000,36000,36000,36000,0
20230901,155500,85204855800,36000,36000,36000,36000,0
20230901,155400,85204855800,36000,36000,36000,36000,0
20230901,155300,85204855800,36000,36000,36000,36000,0
20230901,155200,85204855800,36000,36000,36000,36000,0
20230901,155100,85204855800,36000,36000,36000,36000,0
20230901,155000,85204855800,36000,36000,36000,36000,0
20230901,154900,85204855800,36000,36000,36000,36000,0
20230901,154800,85204855800,36000,36000,36000,36000,0
20230901,154700,85204855800,36000,36000,36000,36000,0
20230901,154600,85204855800,36000,36000,36000,36000,0
20230901,154500,85204855800,36000,36000,36000,36000,0
20230901,154400,85204855800,36000,36000,36000,36000,0
20230901,154300,85204855800,36000,36000,36000,36000,0
20230901,154200,85204855800,36000,36000,36000,36000,0
20230901,154100,85204855800,36000,36000,36000,36000,0
20230901,154000,85204855800,36000,36000,36000,36000,0
20230901,153900,85204855800,36000,36000,36000,36000,0
20230901,153800,85204855800,36000,36000,36000,36000,32860
20230901,153700,85204855800,36000,36000,36000,36000,0
20230901,153600,85204855800,36000,36000,36000,36000,0
20230901,153500,85204855800,36000,36000,36000,36000,0
20230901,153400,85204855800,36000,36000,36000,36000,0
20230901,153300,85204855800,36000,36000,36000,36000,0
20230901,153200,85204855800,36000,36000,36000,36000,0
20230901,153100,85204855800,36000,36000,36000,36000,0
20230901,153000,85204855800,36000,36000,36000,36000,32860
20230901,152900,84021895800,35950,35950,35950,35950,0
20230901,152800,84021895800,35950,35950,35950,35950,0
20230901,152700,84021895800,35950,35950,35950,35950,0
20230901,152600,84021895800,35950,35950,35950,35950,0
20230901,152500,84021895800,35950,35950,35950,35950,0
20230901,152400,84021895800,35950,35950,35950,35950,0
20230901,152300,84021895800,35950,35950,35950,35950,0
20230901,152200,84021895800,35950,35950,35950,35950,0
20230901,152100,84021895800,35950,35950,35950,35950,0
20230901,152000,84021895800,35950,35950,35950,35950,0
20230901,151900,84021895800,35950,35900,36000,35850,3734
20230901,151800,83887747400,35950,36100,36100,35800,12334
20230901,151700,83444251650,36100,36100,36200,36000,6825
20230901,151600,83197847000,36150,36000,36150,35900,16772
20230901,151500,82593589350,36000,35850,36000,35800,11690
20230901,151400,82174239700,35850,35750,35900,35750,6429
20230901,151300,81943797750,35750,35750,35850,35700,6871
20230901,151200,81698109950,35750,35950,36000,35700,8469
20230901,151100,81394899650,36000,35900,36100,35850,12230
20230901,151000,80954732650,35900,35650,35950,35600,4734
20230901,150900,80785404350,35600,35250,35600,35200,13922
20230901,150800,80292565250,35200,35200,35250,35150,5235
20230901,150700,80108283400,35150,35200,35300,35100,10772
20230901,150600,79729177750,35200,35400,35400,35200,9732
20230901,150500,79386343650,35400,35400,35400,35200,9607
20230901,150400,79047150700,35350,35300,35400,35200,11899
20230901,150300,78627464250,35250,35000,35350,35000,14439
20230901,150200,78119807100,35000,35550,35550,34800,52164
20230901,150100,76286587250,35500,35600,35650,35500,12409
20230901,150000,75845592250,35650,35800,35800,35550,9945
20230901,145900,75490832350,35750,35850,35850,35750,4821
20230901,145800,75318183800,35850,35800,35900,35750,3635
20230901,145700,75187994800,35750,35800,35850,35700,4402
20230901,145600,75030426150,35800,35650,35800,35600,11472
20230901,145500,74620936950,35650,35850,35950,35650,9324
20230901,145400,74288176950,35900,35750,35900,35700,2252
20230901,145300,74207597600,35750,35750,35850,35700,4873
20230901,145200,74033446700,35700,36000,36000,35700,5051
20230901,145100,73852636500,35900,36000,36100,35800,8557
20230901,145000,73545269450,35950,35950,36000,35900,3896
20230901,144900,73405165750,35950,36100,36100,35900,4375
20230901,144800,73247631950,36100,36300,36300,36050,3881
20230901,144700,73107270850,36300,36100,36400,36100,10657
20230901,144600,72720789000,36100,35850,36100,35850,8919
20230901,144500,72400017550,35850,35550,35950,35400,25505
20230901,144400,71490448450,35600,35600,35750,35500,21095
20230901,144300,70739308550,35600,35600,35600,35600,0
20230901,144200,70739308550,35600,35600,35600,35600,0
20230901,144100,70739308550,35600,35700,35900,35600,15154
20230901,144000,70198553800,35700,35850,35950,35600,24222
20230901,143900,69334703700,35750,36300,36300,35750,38224
20230901,143800,67957533700,36250,36350,36400,36250,6223
20230901,143700,67731673400,36350,36400,36450,36350,3930
20230901,143600,67588762400,36400,36450,36450,36350,2098
20230901,143500,67512359950,36400,36400,36450,36350,3442
20230901,143400,67387070850,36400,36450,36450,36300,2090
20230901,143300,67311042700,36450,36300,36500,36200,4714
20230901,143200,67139796500,36300,36200,36300,36150,4130
20230901,143100,66990172400,36200,36200,36300,36200,2367
20230901,143000,66904461550,36250,36200,36250,36100,9361
20230901,142900,66566133650,36200,36350,36400,36200,9625
20230901,142800,66217189100,36350,36500,36500,36300,2992
20230901,142700,66108382000,36500,36350,36600,36300,5833
20230901,142600,65896052300,36350,36350,36400,36300,4533
20230901,142500,65731206000,36350,36350,36400,36300,3255
20230901,142400,65612882100,36350,36600,36600,36300,8049
20230901,142300,65319466900,36550,36300,36700,36250,15365
20230901,142200,64759517900,36300,36200,36300,36100,24137
20230901,142100,63884318200,36100,36150,36300,36100,7415
20230901,142000,63615986950,36100,36300,36350,36000,40749
20230901,141900,62145041850,36300,36350,36450,36250,6121
20230901,141800,61922662600,36400,36500,36550,36250,11124
20230901,141700,61518445550,36550,36350,36550,36350,5382
20230901,141600,61322613450,36350,36500,36550,36350,6986
20230901,141500,61068196800,36500,36600,36650,36450,4120
20230901,141400,60917934800,36500,36600,36700,36500,6017
20230901,141300,60697764400,36600,36550,36700,36550,2200
20230901,141200,60617275250,36550,36700,36700,36500,5149
20230901,141100,60429083400,36700,36700,36750,36500,6516
20230901,141000,60190406250,36700,36850,36850,36650,5960
20230901,140900,59971389450,36850,37100,37150,36800,6590
20230901,140800,59727890300,37100,37400,37400,37100,2812
20230901,140700,59623281200,37400,37450,37450,37250,686
20230901,140600,59597631200,37450,37250,37450,37100,4242
20230901,140500,59439465600,37250,37200,37300,37150,1306
20230901,140400,59390867300,37150,37150,37250,37100,1807
20230901,140300,59323732100,37200,37200,37400,37100,4277
20230901,140200,59164562650,37150,37250,37250,37100,1768
20230901,140100,59098862250,37250,37400,37400,37200,2305
20230901,140000,59012957650,37350,37200,37450,37200,4156
20230901,135900,58857905500,37200,37150,37300,37100,3038
20230901,135800,58744999800,37100,36750,37150,36700,10738
20230901,135700,58348596900,36750,36750,36850,36600,4940
20230901,135600,58167393100,36750,36750,36850,36700,2943
20230901,135500,58059196350,36700,36700,36900,36550,4147
20230901,135400,57906770350,36700,36450,36700,36400,7856
20230901,135300,57619444850,36450,36700,36700,36400,8700
20230901,135200,57301239150,36700,36500,36700,36500,16737
20230901,135100,56689287950,36450,36400,36500,36100,22965
20230901,135000,55855851550,36400,36650,36700,36400,16932
20230901,134900,55237231350,36700,37000,37000,36600,8740
20230901,134800,54916554900,37000,36900,37100,36850,9980
20230901,134700,54547551400,36900,36700,36950,36550,14870
20230901,134600,54001987800,36700,37150,37200,36650,32268
20230901,134500,52810515400,37150,37450,37450,37100,10486
20230901,134400,52419741550,37450,37450,37550,37400,1640
20230901,134300,52358326050,37450,37650,37650,37400,25928
20230901,134200,51385812550,37650,37650,37700,37650,1823
20230901,134100,51317175300,37600,37700,37700,37600,2074
20230901,134000,51239093150,37700,37700,37750,37700,709
20230901,133900,51212358100,37700,37700,37750,37700,510
20230901,133800,51193115400,37700,37700,37750,37650,594
20230901,133700,51170721750,37700,37700,37700,37650,1494
20230901,133600,51114422950,37700,37750,37750,37700,1220
20230901,133500,51068422400,37700,37750,37800,37700,2059
20230901,133400,50990699200,37800,37750,37800,37750,338
20230901,133300,50977936300,37750,37800,37800,37750,823
20230901,133200,50946856850,37700,37750,37800,37700,772
20230901,133100,50917721900,37700,37800,37800,37700,444
20230901,133000,50900956100,37800,37800,37800,37650,822
20230901,132900,50869960200,37800,37750,37800,37750,516
20230901,132800,50850481150,37700,37800,37800,37700,473
20230901,132700,50832622650,37800,37700,37800,37650,956
20230901,132600,50796608450,37700,37650,37800,37650,1201
20230901,132500,50751333950,37650,37650,37700,37600,3320
20230901,132400,50626347500,37700,37650,37700,37600,919
20230901,132300,50591759650,37700,37650,37700,37650,572
20230901,132200,50570215300,37700,37700,37750,37600,2622
20230901,132100,50471450300,37700,37800,37800,37700,630
20230901,132000,50447682100,37800,37750,37800,37750,225
20230901,131900,50439180600,37750,37750,37800,37700,305
20230901,131800,50427676150,37750,37750,37750,37700,1025
20230901,131700,50389013400,37750,37750,37800,37700,1934
20230901,131600,50315998200,37700,37750,37750,37650,1200
20230901,131500,50270778900,37700,37700,37750,37700,766
20230901,131400,50241887950,37700,37700,37750,37700,127
20230901,131300,50237100000,37650,37650,37750,37650,1141
20230901,131200,50194112950,37650,37600,37650,37600,501
20230901,131100,50175258500,37600,37650,37650,37600,772
20230901,131000,50146219900,37650,37750,37750,37600,1167
20230901,130900,50102290750,37750,37650,37750,37600,1309
20230901,130800,50053016400,37600,37600,37650,37600,2479
20230901,130700,49959799900,37650,37700,37750,37650,2375
20230901,130600,49870266200,37700,37750,37750,37700,426
20230901,130500,49854200500,37750,37750,37750,37700,383
20230901,130400,49839756100,37750,37700,37750,37700,319
20230901,130300,49827729350,37700,37650,37800,37600,419
20230901,130200,49811944850,37650,37600,37650,37600,1518
20230901,130100,49754839400,37650,37700,37700,37600,1111
20230901,130000,49713039200,37650,37650,37700,37600,4679
20230901,125900,49536825300,37650,37750,37750,37650,2049
20230901,125800,49459676000,37700,37700,37800,37700,2233
20230901,125700,49375447200,37700,37700,37700,37650,4478
20230901,125600,49206811500,37750,37800,37900,37700,4707
20230901,125500,49029114450,37800,37850,37850,37800,3767
20230901,125400,48886643900,37900,37900,37900,37850,1130
20230901,125300,48843823400,37900,37950,38000,37900,754
20230901,125200,48815211700,37950,37950,37950,37900,796
20230901,125100,48785017100,37950,37950,37950,37900,304
20230901,125000,48773483050,37900,37900,37950,37900,307
20230901,124900,48761842300,37900,37900,37950,37900,887
20230901,124800,48728206700,37900,37900,37900,37850,263
20230901,124700,48718242350,37950,37900,37950,37850,870
20230901,124600,48685272650,37950,37900,37950,37900,470
20230901,124500,48667444850,37900,37950,37950,37900,497
20230901,124400,48648603800,37950,37900,37950,37900,209
20230901,124300,48640680150,37950,37950,37950,37900,619
20230901,124200,48617215500,37900,37950,38000,37900,716
20230901,124100,48590041850,37950,38000,38000,37950,709
20230901,124000,48563119550,38000,38000,38000,37950,522
20230901,123900,48543295950,37950,38150,38150,37950,2121
20230901,123800,48462692400,38150,38050,38150,38000,1660
20230901,123700,48399505750,38050,38100,38100,38000,591
20230901,123600,48377018750,38100,38100,38150,38050,199
20230901,123500,48369433300,38050,38150,38150,38050,1171
20230901,123400,48324815100,38150,38100,38150,38100,1100
20230901,123300,48282866750,38100,38050,38100,38050,879
20230901,123200,48249399400,38050,38100,38150,38050,2045
20230901,123100,48171550600,38100,38000,38150,38000,1336
20230901,123000,48120661650,38000,37900,38000,37900,554
20230901,122900,48099637300,37950,37900,37950,37850,1492
20230901,122800,48043092600,37850,37700,37850,37700,9983
20230901,122700,47666170650,37700,37700,37750,37700,472
20230901,122600,47648370650,37650,37650,37750,37650,6637
20230901,122500,47397861500,37650,37750,37750,37650,1407
20230901,122400,47344827200,37750,37800,37850,37700,3224
20230901,122300,47223173500,37800,37850,37850,37750,666
20230901,122200,47197994550,37850,37800,37850,37800,361
20230901,122100,47184337700,37800,37800,37850,37750,1111
20230901,122000,47142339400,37800,37850,37850,37800,245
20230901,121900,47133069800,37850,37800,37850,37800,346
20230901,121800,47119976350,37800,37700,37800,37700,1070
20230901,121700,47079569550,37750,37800,37800,37700,1075
20230901,121600,47038991350,37800,37850,37850,37750,456
20230901,121500,47021765000,37850,37850,37900,37800,304
20230901,121400,47010265900,37800,37700,37850,37700,1977
20230901,121300,46935609850,37700,37650,37700,37650,927
20230901,121200,46900702600,37650,37650,37700,37650,1780
20230901,121100,46833669950,37650,37700,37700,37650,1214
20230901,121000,46787954550,37650,37750,37750,37650,2271
20230901,120900,46702393400,37750,37700,37750,37650,1120
20230901,120800,46660165150,37700,37750,37750,37650,3793
20230901,120700,46517186250,37750,37750,37800,37750,347
20230901,120600,46504086500,37750,37750,37800,37750,989
20230901,120500,46466741350,37800,37750,37800,37750,327
20230901,120400,46454389600,37700,37750,37800,37700,2642
20230901,120300,46354662750,37750,37850,37850,37750,706
20230901,120200,46327995000,37850,37850,37900,37800,904
20230901,120100,46293804300,37850,37850,37900,37800,1053
20230901,120000,46253967500,37900,37850,37900,37850,1206
20230901,115900,46208314750,37850,37750,37850,37700,455
20230901,115800,46191135850,37700,37750,37750,37700,819
20230901,115700,46160238700,37750,37800,37800,37700,2742
20230901,115600,46056769700,37750,37900,37900,37750,3667
20230901,115500,45918087750,37850,37900,37950,37850,607
20230901,115400,45895087850,37900,38000,38000,37850,2808
20230901,115300,45788680300,37950,38000,38050,37950,2776
20230901,115200,45683288750,38000,38100,38150,37950,1713
20230901,115100,45618159500,38150,38250,38250,38100,2447
20230901,115000,45524664100,38250,38350,38350,38250,580
20230901,114900,45502457150,38350,38300,38350,38200,957
20230901,114800,45465826300,38250,38250,38250,38200,494
20230901,114700,45446933400,38250,38250,38250,38200,597
20230901,114600,45424110950,38200,38250,38300,38200,687
20230901,114500,45397829350,38150,38200,38250,38150,329
20230901,114400,45385258150,38200,38050,38250,38050,879
20230901,114300,45351685250,38050,38050,38150,38050,1339
20230901,114200,45300688550,38050,38000,38050,38000,520
20230901,114100,45280906750,38050,38000,38050,38000,262
20230901,114000,45270947750,37950,38000,38050,37950,1780
20230901,113900,45203325400,38000,38050,38050,37950,1576
20230901,113800,45143418750,38000,38050,38050,38000,565
20230901,113700,45121925200,38050,38000,38050,38000,911
20230901,113600,45087271600,38050,38050,38050,38000,785
20230901,113500,45057406250,38050,38050,38100,38000,1271
20230901,113400,45009062800,38050,38000,38100,38000,591
20230901,113300,44986575450,38050,37950,38050,37950,1095
20230901,113200,44944957550,37950,38000,38000,37950,366
20230901,113100,44931059650,38000,38000,38000,37900,699
20230901,113000,44904544200,37900,38050,38050,37900,2338
20230901,112900,44815839900,38000,38000,38050,38000,905
20230901,112800,44781446300,38000,38000,38050,37950,931
20230901,112700,44746085200,38100,38050,38100,37950,2600
20230901,112600,44647223300,38000,38150,38150,38000,1927
20230901,112500,44573886850,38200,38250,38250,38200,601
20230901,112400,44550925150,38250,38300,38300,38200,1448
20230901,112300,44495527800,38350,38300,38350,38200,1533
20230901,112200,44436823350,38250,38100,38300,38100,624
20230901,112100,44412975900,38300,38350,38400,38150,2883
20230901,112000,44302515300,38350,38200,38350,38200,1900
20230901,111900,44229725950,38200,38100,38200,38100,2119
20230901,111800,44148822850,38100,38100,38150,38050,553
20230901,111700,44127755250,38100,37950,38150,37950,3197
20230901,111600,44006254450,37950,38000,38000,37950,431
20230901,111500,43989890100,38000,38050,38050,37950,1439
20230901,111400,43935227400,38050,38000,38050,38000,953
20230901,111300,43899001200,37950,37950,38000,37900,814
20230901,111200,43868103300,37950,37900,37950,37900,714
20230901,111100,43841028200,37850,37800,37850,37750,1812
20230901,111000,43772563650,37750,37950,37950,37750,1592
20230901,110900,43712390050,37800,37750,37950,37700,2534
20230901,110800,43616630650,37750,37950,37950,37750,2866
20230901,110700,43508114000,38000,37900,38000,37750,981
20230901,110600,43470950450,37700,37800,37950,37650,3222
20230901,110500,43349228400,37800,37950,37950,37650,6275
20230901,110400,43112131750,37900,38000,38000,37900,2462
20230901,110300,43018708650,38000,38000,38050,37950,703
20230901,110200,42991990500,38050,38000,38050,38000,1900
20230901,110100,42919737800,38000,38050,38050,38000,819
20230901,110000,42888598700,38100,37900,38100,37900,2865
20230901,105900,42779824350,37900,38000,38100,37900,5291
20230901,105800,42578945550,38000,38050,38100,38000,9330
20230901,105700,42224242450,38100,38200,38200,38100,4759
20230901,105600,42042740750,38200,38300,38400,38200,2405
20230901,105500,41950762300,38300,38350,38350,38250,3087
20230901,105400,41832585350,38300,38350,38400,38200,2685
20230901,105300,41729813750,38450,38500,38550,38300,1217
20230901,105200,41683049650,38350,38450,38550,38350,2971
20230901,105100,41568932800,38450,38500,38550,38450,2371
20230901,105000,41477642450,38550,38700,38750,38550,3701
20230901,104900,41334622150,38700,38650,38750,38650,1551
20230901,104800,41274614450,38650,38600,38700,38600,604
20230901,104700,41251280550,38650,38600,38650,38600,589
20230901,104600,41228543450,38600,38500,38600,38500,1316
20230901,104500,41177830450,38500,38750,38750,38500,2271
20230901,104400,41090177500,38700,38700,38750,38650,434
20230901,104300,41073378150,38600,38550,38700,38500,923
20230901,104200,41037830000,38550,38750,38750,38550,1143
20230901,104100,40993677600,38750,38650,38800,38650,1457
20230901,104000,40937257650,38600,38550,38650,38450,1544
20230901,103900,40877716200,38550,38450,38550,38450,1247
20230901,103800,40829755050,38450,38400,38500,38400,851
20230901,103700,40797043200,38400,38500,38550,38400,1987
20230901,103600,40720621000,38500,38600,38650,38500,1181
20230901,103500,40675121650,38650,38500,38650,38450,2736
20230901,103400,40569819900,38550,38600,38600,38550,1966
20230901,103300,40494026550,38550,38650,38650,38500,885
20230901,103200,40459939950,38650,38700,38750,38550,4425
20230901,103100,40289022250,38700,38800,38800,38700,3727
20230901,103000,40144586500,38800,38750,38850,38700,993
20230901,102900,40106081900,38750,38800,38850,38700,2699
20230901,102800,40001519450,38800,38850,38900,38800,1108
20230901,102700,39958505450,38900,39100,39100,38850,3416
20230901,102600,39825316050,39000,38800,39150,38800,3790
20230901,102500,39677461600,38800,38800,38850,38700,1774
20230901,102400,39608663750,38850,38750,38850,38700,2053
20230901,102300,39529067600,38750,38650,38850,38550,2960
20230901,102200,39414617800,38650,38800,38950,38650,3893
20230901,102100,39263644850,38850,38650,38850,38600,2208
20230901,102000,39178196200,38700,39050,39100,38650,8715
20230901,101900,38839010100,39100,39050,39100,38950,6034
20230901,101800,38603620050,39150,38900,39150,38750,8071
20230901,101700,38289372250,38800,38700,38900,38650,4306
20230901,101600,38122442550,38650,38600,38650,38500,2709
20230901,101500,38017838900,38600,38450,38650,38450,2946
20230901,101400,37904245950,38450,38600,38600,38400,2718
20230901,101300,37799623100,38550,38450,38650,38300,6176
20230901,101200,37561648600,38400,38150,38450,38100,6609
20230901,101100,37308616500,38150,38150,38150,38000,2090
20230901,101000,37228987400,38150,38000,38150,37950,2116
20230901,100900,37148450150,37950,37900,38000,37900,1285
20230901,100800,37099702100,37950,38050,38050,37950,3361
20230901,100700,36972020700,38000,38100,38100,38000,1331
20230901,100600,36921394350,38150,38150,38200,38050,2627
20230901,100500,36821166050,38150,38000,38200,38000,2272
20230901,100400,36734619000,37950,38000,38100,37850,3015
20230901,100300,36620249850,38050,38150,38200,38000,2772
20230901,100200,36514702450,38150,38200,38250,38050,3338
20230901,100100,36387315850,38200,37950,38200,37850,3349
20230901,100000,36259828400,38000,37550,38000,37550,7076
20230901,095900,35993239800,37600,37800,37850,37600,10358
20230901,095800,35602612000,37800,37850,37850,37750,4203
20230901,095700,35443809450,37800,38150,38200,37800,8583
20230901,095600,35117613950,38200,37850,38300,37850,4221
20230901,095500,34956915100,38000,37600,38000,37600,5150
20230901,095400,34762515750,37600,37850,37900,37550,7343
20230901,095300,34485951000,37800,37650,37900,37600,8021
20230901,095200,34183770050,37650,37700,37750,37500,11420
20230901,095100,33754134100,37700,37500,37800,37500,9869
20230901,095000,33382319950,37500,38150,38150,37450,42771
20230901,094900,31773818250,38100,37750,38200,37750,7245
20230901,094800,31498525100,37750,38000,38000,37500,26271
20230901,094700,30507938900,38000,38250,38300,38000,20953
20230901,094600,29710004800,38300,38350,38400,38250,3077
20230901,094500,29592134600,38350,38450,38500,38350,4431
20230901,094400,29421925200,38450,38500,38550,38400,2111
20230901,094300,29340713450,38450,38500,38550,38400,2213
20230901,094200,29255538800,38550,38700,38700,38500,3580
20230901,094100,29117390450,38650,38800,38850,38600,739
20230901,094000,29088788650,38800,38800,38800,38550,2214
20230901,093900,29003342600,38700,38900,38950,38700,3077
20230901,093800,28883786950,38850,38950,39000,38750,2656
20230901,093700,28780453300,38950,38550,38950,38500,3312
20230901,093600,28652585150,38550,38500,38650,38500,1117
20230901,093500,28609546200,38450,38550,38650,38350,2944
20230901,093400,28496229150,38400,38450,38600,38300,7818
20230901,093300,28196022200,38450,38600,38650,38450,9122
20230901,093200,27844723450,38650,38700,38750,38600,4522
20230901,093100,27670001200,38700,38950,38950,38700,5514
20230901,093000,27456330950,38800,39150,39200,38800,7426
20230901,092900,27166651600,39200,39250,39300,39200,4923
20230901,092800,26973359400,39250,39400,39500,39200,11424
20230901,092700,26523960150,39350,38850,39350,38850,6702
20230901,092600,26262137550,38850,38700,38900,38700,3147
20230901,092500,26140239750,38750,38700,38800,38700,4349
20230901,092400,25971725200,38700,38750,38800,38700,6499
20230901,092300,25720080050,38800,39100,39150,38750,8835
20230901,092200,25376435350,39100,39050,39200,38900,10299
20230901,092100,24974581100,39200,39500,39500,39000,17705
20230901,092000,24278772800,39400,39450,39600,38950,14297
20230901,091900,23716877400,39450,39100,39450,38950,9697
20230901,091800,23336352050,39100,38650,39100,38500,11976
20230901,091700,22872584900,38650,38800,38850,38550,8168
20230901,091600,22556469400,38800,38400,39100,38350,11693
20230901,091500,22104111600,38350,38200,38450,38150,9835
20230901,091400,21727454300,38200,38150,38500,38050,13601
20230901,091300,21208023450,38150,38400,38650,38150,18225
20230901,091200,20507174950,38400,39000,39050,37800,45559
20230901,091100,18764852700,39050,39500,39550,39000,34554
20230901,091000,17409607600,39500,40000,40000,39500,17548
20230901,090900,16713088450,40000,40050,40200,39950,10783
20230901,090800,16281434150,40150,40000,40400,39800,15281
20230901,090700,15669750300,40000,40250,40650,39800,27922
20230901,090600,14544960750,40250,39800,40250,39550,19454
20230901,090500,13770271650,39800,39750,39800,39450,20836
20230901,090400,12944670450,39550,40400,40400,39300,37852
20230901,090300,11441835850,40400,41050,41250,39600,50957
20230901,090200,9381958300,41050,41200,41450,40550,75240
20230901,090100,6288948600,41200,40000,41300,39900,66174
20230901,090000,3600170900,40000,39500,40000,39450,88915