KissMeData/008490/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184600,1365090550,30650,30650,30650,30650,495
20230901,184500,1365090550,30650,30650,30650,30650,0
20230901,184400,1365090550,30650,30650,30650,30650,0
20230901,184300,1365090550,30650,30650,30650,30650,0
20230901,184200,1365090550,30650,30650,30650,30650,0
20230901,184100,1365090550,30650,30650,30650,30650,0
20230901,184000,1365090550,30650,30650,30650,30650,0
20230901,183900,1365090550,30650,30650,30650,30650,0
20230901,183800,1365090550,30650,30650,30650,30650,0
20230901,183700,1365090550,30650,30650,30650,30650,0
20230901,183600,1365090550,30650,30650,30650,30650,0
20230901,183500,1365090550,30650,30650,30650,30650,0
20230901,183400,1365090550,30650,30650,30650,30650,0
20230901,183300,1365090550,30650,30650,30650,30650,0
20230901,183200,1365090550,30650,30650,30650,30650,0
20230901,183100,1365090550,30650,30650,30650,30650,0
20230901,183000,1365090550,30650,30650,30650,30650,0
20230901,182900,1365090550,30650,30650,30650,30650,0
20230901,182800,1365090550,30650,30650,30650,30650,0
20230901,182700,1365090550,30650,30650,30650,30650,0
20230901,182600,1365090550,30650,30650,30650,30650,0
20230901,182500,1365090550,30650,30650,30650,30650,0
20230901,182400,1365090550,30650,30650,30650,30650,0
20230901,182300,1365090550,30650,30650,30650,30650,0
20230901,182200,1365090550,30650,30650,30650,30650,0
20230901,182100,1365090550,30650,30650,30650,30650,0
20230901,182000,1365090550,30650,30650,30650,30650,0
20230901,181900,1365090550,30650,30650,30650,30650,0
20230901,181800,1365090550,30650,30650,30650,30650,0
20230901,181700,1365090550,30650,30650,30650,30650,0
20230901,181600,1365090550,30650,30650,30650,30650,495
20230901,181500,1365090550,30650,30650,30650,30650,0
20230901,181400,1365090550,30650,30650,30650,30650,0
20230901,181300,1365090550,30650,30650,30650,30650,0
20230901,181200,1365090550,30650,30650,30650,30650,0
20230901,181100,1365090550,30650,30650,30650,30650,0
20230901,181000,1365090550,30650,30650,30650,30650,0
20230901,180900,1365090550,30650,30650,30650,30650,0
20230901,180800,1365090550,30650,30650,30650,30650,0
20230901,180700,1365090550,30650,30650,30650,30650,0
20230901,180600,1365090550,30650,30650,30650,30650,0
20230901,180500,1365090550,30650,30650,30650,30650,0
20230901,180400,1365090550,30650,30650,30650,30650,0
20230901,180300,1365090550,30650,30650,30650,30650,0
20230901,180200,1365090550,30650,30650,30650,30650,0
20230901,180100,1365090550,30650,30650,30650,30650,0
20230901,180000,1365090550,30650,30650,30650,30650,0
20230901,175900,1365090550,30650,30650,30650,30650,0
20230901,175800,1365090550,30650,30650,30650,30650,0
20230901,175700,1365090550,30650,30650,30650,30650,0
20230901,175600,1365090550,30650,30650,30650,30650,0
20230901,175500,1365090550,30650,30650,30650,30650,0
20230901,175400,1365090550,30650,30650,30650,30650,0
20230901,175300,1365090550,30650,30650,30650,30650,0
20230901,175200,1365090550,30650,30650,30650,30650,0
20230901,175100,1365090550,30650,30650,30650,30650,0
20230901,175000,1365090550,30650,30650,30650,30650,0
20230901,174900,1365090550,30650,30650,30650,30650,0
20230901,174800,1365090550,30650,30650,30650,30650,0
20230901,174700,1365090550,30650,30650,30650,30650,0
20230901,174600,1365090550,30650,30650,30650,30650,495
20230901,174500,1365090550,30650,30650,30650,30650,0
20230901,174400,1365090550,30650,30650,30650,30650,0
20230901,174300,1365090550,30650,30650,30650,30650,0
20230901,174200,1365090550,30650,30650,30650,30650,0
20230901,174100,1365090550,30650,30650,30650,30650,0
20230901,174000,1365090550,30650,30650,30650,30650,0
20230901,173900,1365090550,30650,30650,30650,30650,0
20230901,173800,1365090550,30650,30650,30650,30650,0
20230901,173700,1365090550,30650,30650,30650,30650,0
20230901,173600,1365090550,30650,30650,30650,30650,0
20230901,173500,1365090550,30650,30650,30650,30650,0
20230901,173400,1365090550,30650,30650,30650,30650,0
20230901,173300,1365090550,30650,30650,30650,30650,0
20230901,173200,1365090550,30650,30650,30650,30650,0
20230901,173100,1365090550,30650,30650,30650,30650,0
20230901,173000,1365090550,30650,30650,30650,30650,0
20230901,172900,1365090550,30650,30650,30650,30650,0
20230901,172800,1365090550,30650,30650,30650,30650,0
20230901,172700,1365090550,30650,30650,30650,30650,0
20230901,172600,1365090550,30650,30650,30650,30650,0
20230901,172500,1365090550,30650,30650,30650,30650,0
20230901,172400,1365090550,30650,30650,30650,30650,0
20230901,172300,1365090550,30650,30650,30650,30650,0
20230901,172200,1365090550,30650,30650,30650,30650,0
20230901,172100,1365090550,30650,30650,30650,30650,0
20230901,172000,1365090550,30650,30650,30650,30650,0
20230901,171900,1365090550,30650,30650,30650,30650,0
20230901,171800,1365090550,30650,30650,30650,30650,0
20230901,171700,1365090550,30650,30650,30650,30650,0
20230901,171600,1365090550,30650,30650,30650,30650,495
20230901,171500,1365090550,30650,30650,30650,30650,0
20230901,171400,1365090550,30650,30650,30650,30650,0
20230901,171300,1365090550,30650,30650,30650,30650,0
20230901,171200,1365090550,30650,30650,30650,30650,0
20230901,171100,1365090550,30650,30650,30650,30650,0
20230901,171000,1365090550,30650,30650,30650,30650,0
20230901,170900,1365090550,30650,30650,30650,30650,0
20230901,170800,1365090550,30650,30650,30650,30650,0
20230901,170700,1365090550,30650,30650,30650,30650,0
20230901,170600,1365090550,30650,30650,30650,30650,0
20230901,170500,1365090550,30650,30650,30650,30650,0
20230901,170400,1365090550,30650,30650,30650,30650,0
20230901,170300,1365090550,30650,30650,30650,30650,0
20230901,170200,1365090550,30650,30650,30650,30650,0
20230901,170100,1365090550,30650,30650,30650,30650,0
20230901,170000,1365090550,30650,30650,30650,30650,0
20230901,165900,1365090550,30650,30650,30650,30650,0
20230901,165800,1365090550,30650,30650,30650,30650,0
20230901,165700,1365090550,30650,30650,30650,30650,0
20230901,165600,1365090550,30650,30650,30650,30650,0
20230901,165500,1365090550,30650,30650,30650,30650,0
20230901,165400,1365090550,30650,30650,30650,30650,0
20230901,165300,1365090550,30650,30650,30650,30650,0
20230901,165200,1365090550,30650,30650,30650,30650,0
20230901,165100,1365090550,30650,30650,30650,30650,0
20230901,165000,1365090550,30650,30650,30650,30650,0
20230901,164900,1365090550,30650,30650,30650,30650,0
20230901,164800,1365090550,30650,30650,30650,30650,0
20230901,164700,1365090550,30650,30650,30650,30650,0
20230901,164600,1365090550,30650,30650,30650,30650,495
20230901,164500,1365090550,30650,30650,30650,30650,0
20230901,164400,1365090550,30650,30650,30650,30650,0
20230901,164300,1365090550,30650,30650,30650,30650,0
20230901,164200,1365090550,30650,30650,30650,30650,0
20230901,164100,1365090550,30650,30650,30650,30650,0
20230901,164000,1365090550,30650,30650,30650,30650,0
20230901,163900,1365090550,30650,30650,30650,30650,0
20230901,163800,1365090550,30650,30650,30650,30650,0
20230901,163700,1365090550,30650,30650,30650,30650,0
20230901,163600,1365090550,30650,30650,30650,30650,0
20230901,163500,1365090550,30650,30650,30650,30650,0
20230901,163400,1365090550,30650,30650,30650,30650,0
20230901,163300,1365090550,30650,30650,30650,30650,0
20230901,163200,1365090550,30650,30650,30650,30650,0
20230901,163100,1365090550,30650,30650,30650,30650,0
20230901,163000,1365090550,30650,30650,30650,30650,0
20230901,162900,1365090550,30650,30650,30650,30650,0
20230901,162800,1365090550,30650,30650,30650,30650,0
20230901,162700,1365090550,30650,30650,30650,30650,0
20230901,162600,1365090550,30650,30650,30650,30650,0
20230901,162500,1365090550,30650,30650,30650,30650,0
20230901,162400,1365090550,30650,30650,30650,30650,0
20230901,162300,1365090550,30650,30650,30650,30650,0
20230901,162200,1365090550,30650,30650,30650,30650,0
20230901,162100,1365090550,30650,30650,30650,30650,0
20230901,162000,1365090550,30650,30650,30650,30650,0
20230901,161900,1365090550,30650,30650,30650,30650,0
20230901,161800,1365090550,30650,30650,30650,30650,0
20230901,161700,1365090550,30650,30650,30650,30650,0
20230901,161600,1365090550,30650,30650,30650,30650,495
20230901,161500,1365090550,30650,30650,30650,30650,0
20230901,161400,1365090550,30650,30650,30650,30650,0
20230901,161300,1365090550,30650,30650,30650,30650,0
20230901,161200,1365090550,30650,30650,30650,30650,0
20230901,161100,1365090550,30650,30650,30650,30650,0
20230901,161000,1365090550,30650,30650,30650,30650,0
20230901,160900,1365090550,30650,30650,30650,30650,0
20230901,160800,1365090550,30650,30650,30650,30650,0
20230901,160700,1365090550,30650,30650,30650,30650,0
20230901,160600,1365090550,30650,30650,30650,30650,0
20230901,160500,1365090550,30650,30650,30650,30650,0
20230901,160400,1365090550,30650,30650,30650,30650,0
20230901,160300,1365090550,30650,30650,30650,30650,0
20230901,160200,1365090550,30650,30650,30650,30650,0
20230901,160100,1365090550,30650,30650,30650,30650,0
20230901,160000,1365090550,30650,30650,30650,30650,0
20230901,155900,1365090550,30650,30650,30650,30650,0
20230901,155800,1365090550,30650,30650,30650,30650,0
20230901,155700,1365090550,30650,30650,30650,30650,0
20230901,155600,1365090550,30650,30650,30650,30650,0
20230901,155500,1365090550,30650,30650,30650,30650,0
20230901,155400,1365090550,30650,30650,30650,30650,0
20230901,155300,1365090550,30650,30650,30650,30650,0
20230901,155200,1365090550,30650,30650,30650,30650,0
20230901,155100,1365090550,30650,30650,30650,30650,0
20230901,155000,1365090550,30650,30650,30650,30650,0
20230901,154900,1365090550,30650,30650,30650,30650,0
20230901,154800,1365090550,30650,30650,30650,30650,0
20230901,154700,1365090550,30650,30650,30650,30650,0
20230901,154600,1365090550,30650,30650,30650,30650,495
20230901,154500,1365090550,30650,30650,30650,30650,0
20230901,154400,1365090550,30650,30650,30650,30650,0
20230901,154300,1365090550,30650,30650,30650,30650,0
20230901,154200,1365090550,30650,30650,30650,30650,0
20230901,154100,1365090550,30650,30650,30650,30650,0
20230901,154000,1365090550,30650,30650,30650,30650,0
20230901,153900,1365090550,30650,30650,30650,30650,0
20230901,153800,1365090550,30650,30650,30650,30650,0
20230901,153700,1365090550,30650,30650,30650,30650,0
20230901,153600,1365090550,30650,30650,30650,30650,0
20230901,153500,1365090550,30650,30650,30650,30650,0
20230901,153400,1365090550,30650,30650,30650,30650,0
20230901,153300,1365090550,30650,30650,30650,30650,0
20230901,153200,1365090550,30650,30650,30650,30650,0
20230901,153100,1365090550,30650,30650,30650,30650,0
20230901,153000,1365090550,30650,30650,30650,30650,495
20230901,152900,1349918800,30500,30500,30500,30500,0
20230901,152800,1349918800,30500,30500,30500,30500,0
20230901,152700,1349918800,30500,30500,30500,30500,0
20230901,152600,1349918800,30500,30500,30500,30500,0
20230901,152500,1349918800,30500,30500,30500,30500,0
20230901,152400,1349918800,30500,30500,30500,30500,0
20230901,152300,1349918800,30500,30500,30500,30500,0
20230901,152200,1349918800,30500,30500,30500,30500,0
20230901,152100,1349918800,30500,30500,30500,30500,0
20230901,152000,1349918800,30500,30500,30500,30500,0
20230901,151900,1349918800,30500,30500,30500,30500,14
20230901,151800,1349491800,30550,30600,30600,30550,98
20230901,151700,1346496900,30550,30550,30550,30550,0
20230901,151600,1346496900,30550,30550,30550,30550,1
20230901,151500,1346466350,30650,30550,30650,30550,115
20230901,151400,1342952600,30550,30550,30550,30550,0
20230901,151300,1342952600,30550,30550,30550,30550,5
20230901,151200,1342799850,30550,30600,30600,30550,31
20230901,151100,1341851500,30600,30650,30650,30600,15
20230901,151000,1341392450,30650,30650,30650,30650,0
20230901,150900,1341392450,30650,30650,30650,30650,104
20230901,150800,1338204850,30650,30600,30650,30600,204
20230901,150700,1331952450,30650,30650,30650,30650,180
20230901,150600,1326435450,30650,30600,30650,30600,110
20230901,150500,1323064450,30650,30600,30650,30600,110
20230901,150400,1319693450,30650,30700,30700,30650,195
20230901,150300,1313711950,30700,30650,30700,30650,210
20230901,150200,1307269950,30600,30600,30600,30600,5
20230901,150100,1307116950,30700,30650,30700,30650,201
20230901,150000,1300951250,30600,30600,30600,30600,5
20230901,145900,1300798250,30650,30700,30700,30650,288
20230901,145800,1291961050,30650,30700,30700,30650,64
20230901,145700,1289999200,30650,30650,30700,30600,208
20230901,145600,1283624300,30650,30650,30650,30650,100
20230901,145500,1280559300,30600,30600,30600,30600,8
20230901,145400,1280314500,30600,30600,30650,30600,200
20230901,145300,1274189500,30550,30600,30600,30550,92
20230901,145200,1271374950,30600,30600,30600,30550,23
20230901,145100,1270671200,30650,30700,30700,30650,174
20230901,145000,1265334400,30650,30700,30700,30650,104
20230901,144900,1262141800,30650,30650,30700,30650,425
20230901,144800,1249099350,30600,30600,30600,30600,26
20230901,144700,1248303750,30600,30600,30600,30600,100
20230901,144600,1245243750,30550,30600,30600,30550,126
20230901,144500,1241388350,30650,30650,30650,30600,216
20230901,144400,1234768750,30700,30600,30700,30600,34
20230901,144300,1233725600,30650,30700,30700,30650,151
20230901,144200,1229092300,30700,30650,30700,30650,82
20230901,144100,1226577500,30650,30650,30650,30650,100
20230901,144000,1223512500,30650,30650,30650,30650,41
20230901,143900,1222255850,30700,30650,30700,30650,104
20230901,143800,1219063250,30650,30600,30650,30600,71
20230901,143700,1216887800,30600,30650,30650,30600,101
20230901,143600,1213792200,30650,30650,30650,30650,103
20230901,143500,1210635250,30650,30650,30650,30650,100
20230901,143400,1207570250,30600,30650,30650,30600,139
20230901,143300,1203311850,30650,30650,30650,30650,1
20230901,143200,1203281200,30650,30650,30650,30650,100
20230901,143100,1200216200,30650,30600,30650,30600,105
20230901,143000,1196998100,30600,30650,30650,30600,101
20230901,142900,1193902500,30650,30650,30650,30650,101
20230901,142800,1190806850,30650,30650,30650,30650,200
20230901,142700,1184676850,30600,30600,30650,30600,176
20230901,142600,1179286200,30600,30650,30650,30600,49
20230901,142500,1177785700,30700,30650,30700,30650,112
20230901,142400,1174351250,30650,30650,30650,30600,131
20230901,142300,1170336300,30600,30650,30650,30600,102
20230901,142200,1167210100,30600,30600,30650,30600,134
20230901,142100,1163103950,30650,30600,30650,30600,139
20230901,142000,1158844250,30650,30650,30650,30600,126
20230901,141900,1154982750,30600,30650,30650,30600,113
20230901,141800,1151519950,30600,30600,30600,30600,12
20230901,141700,1151152750,30650,30650,30650,30650,149
20230901,141600,1146585900,30650,30650,30650,30650,101
20230901,141500,1143490250,30650,30650,30650,30600,150
20230901,141400,1138892950,30650,30700,30700,30650,132
20230901,141300,1134842150,30650,30650,30650,30650,27
20230901,141200,1134014600,30600,30700,30700,30600,195
20230901,141100,1128028500,30700,30700,30700,30700,0
20230901,141000,1128028500,30700,30700,30700,30650,104
20230901,140900,1124835850,30700,30700,30700,30700,103
20230901,140800,1121673750,30650,30650,30650,30650,7
20230901,140700,1121459200,30700,30750,30750,30700,190
20230901,140600,1115621700,30700,30700,30700,30650,207
20230901,140500,1109267150,30650,30700,30700,30650,103
20230901,140400,1106105200,30700,30700,30700,30700,2
20230901,140300,1106043800,30700,30700,30700,30700,20
20230901,140200,1105429800,30700,30750,30750,30700,193
20230901,140100,1099500050,30750,30700,30750,30700,102
20230901,140000,1096368600,30700,30650,30700,30650,107
20230901,135900,1093084050,30600,30600,30600,30600,0
20230901,135800,1093084050,30600,30700,30700,30600,130
20230901,135700,1089093750,30700,30700,30700,30700,0
20230901,135600,1089093750,30700,30650,30700,30650,101
20230901,135500,1085993100,30650,30650,30700,30650,113
20230901,135400,1082524650,30650,30600,30650,30600,69
20230901,135300,1080410050,30650,30650,30650,30650,160
20230901,135200,1075506050,30700,30650,30700,30650,122
20230901,135100,1071761250,30700,30650,30700,30650,105
20230901,135000,1068538000,30650,30700,30700,30650,133
20230901,134900,1064456550,30650,30650,30650,30650,19
20230901,134800,1063874200,30700,30700,30700,30700,177
20230901,134700,1058440300,30700,30700,30700,30700,100
20230901,134600,1055370300,30650,30650,30700,30650,178
20230901,134500,1049906150,30650,30650,30700,30650,29
20230901,134400,1049017050,30650,30650,30650,30650,100
20230901,134300,1045952050,30600,30600,30600,30600,33
20230901,134200,1044942250,30600,30600,30600,30600,112
20230901,134100,1041515050,30600,30600,30600,30600,28
20230901,134000,1040658250,30650,30650,30650,30650,100
20230901,133900,1037593250,30650,30650,30700,30650,188
20230901,133800,1031821950,30700,30700,30700,30700,101
20230901,133700,1028721250,30700,30700,30700,30700,100
20230901,133600,1025651250,30650,30650,30650,30650,14
20230901,133500,1025222150,30600,30650,30650,30600,155
20230901,133400,1020474900,30700,30650,30700,30650,119
20230901,133300,1016822300,30650,30650,30650,30650,1
20230901,133200,1016791650,30600,30600,30650,30600,136
20230901,133100,1012625050,30650,30650,30650,30650,111
20230901,133000,1009222900,30700,30700,30700,30700,133
20230901,132900,1005139800,30650,30700,30700,30650,121
20230901,132800,1001426150,30700,30700,30700,30700,0
20230901,132700,1001426150,30700,30750,30750,30700,195
20230901,132600,995439150,30650,30700,30700,30650,207
20230901,132500,989084300,30700,30650,30700,30650,102
20230901,132400,985952950,30650,30650,30650,30650,14
20230901,132300,985523850,30600,30700,30700,30600,130
20230901,132200,981534400,30650,30700,30700,30650,104
20230901,132100,978341800,30750,30750,30750,30750,2
20230901,132000,978280300,30700,30700,30700,30650,194
20230901,131900,972324700,30700,30700,30700,30700,10
20230901,131800,972017700,30750,30750,30800,30750,131
20230901,131700,967988150,30750,30750,30750,30750,100
20230901,131600,964913150,30750,30700,30750,30700,147
20230901,131500,960395200,30700,30700,30700,30700,28
20230901,131400,959535600,30700,30750,30750,30700,201
20230901,131300,953355100,30700,30700,30700,30700,0
20230901,131200,953355100,30700,30700,30700,30700,100
20230901,131100,950285100,30700,30650,30700,30650,106
20230901,131000,947031100,30650,30750,30750,30650,2
20230901,130900,946969700,30700,30700,30700,30700,102
20230901,130800,943838300,30700,30700,30700,30700,100
20230901,130700,940768300,30650,30750,30750,30650,320
20230901,130600,930939750,30700,30700,30700,30700,10
20230901,130500,930632750,30750,30700,30750,30700,130
20230901,130400,926636750,30750,30700,30750,30700,101
20230901,130300,923531050,30750,30750,30750,30750,100
20230901,130200,920456050,30750,30750,30750,30750,108
20230901,130100,917135050,30750,30700,30750,30700,134
20230901,130000,913016250,30700,30750,30750,30700,114
20230901,125900,909511450,30750,30750,30750,30750,0
20230901,125800,909511450,30750,30750,30750,30750,179
20230901,125700,904007200,30750,30750,30750,30750,198
20230901,125600,897918700,30750,30700,30750,30700,189
20230901,125500,892107150,30700,30650,30700,30650,33
20230901,125400,891094800,30700,30700,30750,30700,207
20230901,125300,884734550,30750,30750,30750,30750,0
20230901,125200,884734550,30750,30700,30750,30700,8
20230901,125100,884488900,30700,30750,30750,30700,24
20230901,125000,883751150,30750,30750,30750,30750,140
20230901,124900,879446150,30750,30700,30750,30700,123
20230901,124800,875665050,30750,30750,30750,30750,320
20230901,124700,865825050,30700,30700,30700,30700,19
20230901,124600,865241750,30700,30700,30750,30700,185
20230901,124500,859555900,30700,30700,30700,30700,42
20230901,124400,858266500,30700,30700,30700,30650,31
20230901,124300,857314850,30700,30700,30700,30700,1
20230901,124200,857284150,30700,30700,30750,30700,244
20230901,124100,849783850,30700,30700,30750,30700,134
20230901,124000,845665050,30700,30650,30700,30650,22
20230901,123900,844990150,30700,30700,30700,30700,13
20230901,123800,844591050,30700,30700,30700,30700,190
20230901,123700,838758050,30650,30650,30650,30650,9
20230901,123600,838482200,30700,30650,30700,30650,109
20230901,123500,835136350,30650,30650,30700,30650,102
20230901,123400,832005050,30650,30650,30650,30650,109
20230901,123300,828664200,30650,30650,30650,30650,114
20230901,123200,825170100,30650,30650,30650,30650,15
20230901,123100,824710350,30650,30700,30700,30650,113
20230901,123000,821241750,30650,30700,30700,30650,52
20230901,122900,819646150,30700,30700,30700,30700,113
20230901,122800,816177050,30700,30650,30700,30650,105
20230901,122700,812953800,30650,30650,30650,30650,77
20230901,122600,810593750,30650,30600,30650,30600,108
20230901,122500,807283950,30600,30650,30700,30600,118
20230901,122400,803662050,30650,30700,30700,30650,115
20230901,122300,800131800,30650,30650,30650,30650,19
20230901,122200,799549450,30700,30650,30700,30650,169
20230901,122100,794362250,30700,30650,30700,30650,113
20230901,122000,790893800,30700,30650,30700,30650,104
20230901,121900,787701200,30650,30650,30650,30650,42
20230901,121800,786413900,30650,30650,30650,30650,103
20230901,121700,783256950,30650,30650,30650,30650,120
20230901,121600,779578950,30650,30700,30700,30650,290
20230901,121500,770684950,30650,30650,30700,30650,19
20230901,121400,770102100,30650,30700,30700,30650,101
20230901,121300,767006400,30700,30700,30700,30650,126
20230901,121200,763138400,30650,30650,30650,30650,360
20230901,121100,752104400,30600,30600,30650,30600,176
20230901,121000,746712800,30600,30650,30650,30600,105
20230901,120900,743494800,30650,30650,30650,30650,100
20230901,120800,740429800,30600,30600,30600,30600,4
20230901,120700,740307400,30650,30700,30700,30600,244
20230901,120600,732827700,30650,30700,30700,30650,8
20230901,120500,732582250,30700,30700,30700,30700,212
20230901,120400,726073850,30700,30700,30700,30650,204
20230901,120300,719811850,30650,30650,30650,30650,83
20230901,120200,717267900,30600,30600,30600,30600,46
20230901,120100,715860300,30600,30550,30600,30550,53
20230901,120000,714239150,30500,30500,30500,30500,66
20230901,115900,712226150,30350,30600,30650,30350,327
20230901,115800,702243200,30650,30600,30650,30600,201
20230901,115700,696082600,30600,30600,30600,30600,103
20230901,115600,692930800,30650,30600,30650,30600,501
20230901,115500,677595350,30600,30550,30600,30550,10
20230901,115400,677289400,30550,30600,30600,30500,72
20230901,115300,675087450,30600,30600,30600,30600,170
20230901,115200,669885450,30650,30600,30650,30600,108
20230901,115100,666575450,30650,30600,30650,30600,230
20230901,115000,659527450,30600,30600,30650,30600,144
20230901,114900,655116050,30650,30600,30650,30600,51
20230901,114800,653553800,30600,30500,30600,30500,7
20230901,114700,653339750,30500,30550,30550,30500,176
20230901,114600,647963150,30550,30550,30550,30550,4
20230901,114500,647840950,30550,30500,30550,30500,126
20230901,114400,643992950,30550,30550,30550,30550,150
20230901,114300,639410450,30500,30450,30500,30450,26
20230901,114200,638617650,30550,30550,30600,30550,171
20230901,114100,633388600,30550,30550,30600,30550,215
20230901,114000,626810800,30600,30550,30600,30550,9
20230901,113900,626535750,30550,30600,30600,30550,22
20230901,113800,625863600,30550,30500,30550,30500,95
20230901,113700,622961800,30550,30550,30550,30550,100
20230901,113600,619906800,30550,30550,30550,30550,50
20230901,113500,618379300,30500,30550,30550,30500,154
20230901,113400,613674800,30500,30550,30550,30500,122
20230901,113300,609947800,30500,30550,30550,30500,216
20230901,113200,603349700,30550,30550,30550,30550,0
20230901,113100,603349700,30550,30500,30550,30500,205
20230901,113000,597087200,30550,30550,30550,30550,101
20230901,112900,594001650,30550,30550,30550,30550,100
20230901,112800,590946650,30550,30500,30600,30500,280
20230901,112700,582391400,30550,30550,30550,30550,639
20230901,112600,562869950,30550,30550,30550,30550,160
20230901,112500,557981950,30500,30550,30550,30500,14
20230901,112400,557554900,30500,30400,30500,30400,899
20230901,112300,530152400,30450,30450,30450,30450,505
20230901,112200,514775150,30450,30450,30450,30450,143
20230901,112100,510420800,30450,30400,30450,30400,194
20230901,112000,504513900,30400,30400,30450,30400,107
20230901,111900,501256050,30450,30450,30450,30450,176
20230901,111800,495896850,30400,30400,30400,30400,87
20230901,111700,493252050,30400,30400,30400,30400,97
20230901,111600,490303250,30400,30350,30400,30350,125
20230901,111500,486504500,30350,30350,30400,30350,104
20230901,111400,483343050,30400,30350,30400,30350,102
20230901,111300,480242400,30350,30350,30350,30350,181
20230901,111200,474749050,30350,30300,30400,30300,207
20230901,111100,468468850,30300,30300,30300,30300,22
20230901,111000,467802250,30300,30250,30300,30250,21
20230901,110900,467166950,30200,30250,30300,30200,28
20230901,110800,466320950,30250,30250,30250,30200,125
20230901,110700,462540600,30200,30350,30350,30200,50
20230901,110600,461029900,30400,30450,30450,30350,132
20230901,110500,457017650,30450,30350,30450,30350,201
20230901,110400,450908200,30350,30400,30400,30350,126
20230901,110300,447079100,30350,30350,30350,30350,28
20230901,110200,446229300,30400,30300,30400,30300,99
20230901,110100,443223200,30400,30250,30400,30250,111
20230901,110000,439853150,30350,30300,30350,30300,285
20230901,105900,431204450,30300,30200,30300,30200,25
20230901,105800,430449050,30200,30300,30300,30200,3
20230901,105700,430358350,30200,30200,30200,30200,20
20230901,105600,429754350,30100,30100,30150,30100,134
20230901,105500,425716000,30050,30100,30100,30050,20
20230901,105400,425114750,30100,30150,30150,30100,125
20230901,105300,421347000,30350,30150,30350,30150,238
20230901,105200,414170700,30150,30200,30200,30150,110
20230901,105100,410849700,30150,30250,30350,30150,229
20230901,105000,403934850,30150,30200,30200,30150,331
20230901,104900,393948800,30200,30300,30350,30200,225
20230901,104800,387148300,30200,30200,30250,30100,134
20230901,104700,383102600,30250,30250,30250,30200,121
20230901,104600,379443350,30200,30350,30350,30150,102
20230901,104500,376360450,30300,30350,30350,30100,221
20230901,104400,369665100,30350,30350,30350,30350,77
20230901,104300,367328150,30300,30350,30350,30300,120
20230901,104200,363687150,30400,30300,30400,30300,23
20230901,104100,362990050,30400,30300,30400,30250,122
20230901,104000,359294400,30250,30350,30350,30250,238
20230901,103900,352077650,30350,30350,30350,30300,30
20230901,103800,351167500,30400,30400,30400,30400,339
20230901,103700,340861900,30400,30450,30500,30400,194
20230901,103600,334947150,30450,30400,30500,30400,173
20230901,103500,329677800,30400,30450,30450,30400,190
20230901,103400,323894600,30400,30400,30400,30400,21
20230901,103300,323256200,30400,30350,30400,30350,32
20230901,103200,322284400,30300,30400,30400,30300,119
20230901,103100,318674300,30400,30400,30450,30400,148
20230901,103000,314170100,30400,30400,30400,30400,21
20230901,102900,313531700,30350,30450,30450,30350,135
20230901,102800,309422450,30400,30450,30450,30400,120
20230901,102700,305769450,30400,30400,30400,30400,70
20230901,102600,303641450,30450,30450,30450,30350,72
20230901,102500,301450650,30450,30400,30450,30400,122
20230901,102400,297736850,30400,30400,30400,30400,86
20230901,102300,295122450,30400,30450,30450,30400,135
20230901,102200,291012750,30450,30350,30450,30350,73
20230901,102100,288793550,30350,30400,30400,30350,165
20230901,102000,283780800,30350,30350,30350,30350,20
20230901,101900,283173800,30350,30350,30350,30350,100
20230901,101800,280138800,30400,30400,30400,30400,13
20230901,101700,279743600,30400,30500,30500,30400,473
20230901,101600,265319950,30500,30450,30500,30450,337
20230901,101500,255053300,30450,30450,30450,30450,15
20230901,101400,254596550,30300,30300,30300,30300,0
20230901,101300,254596550,30300,30300,30500,30300,156
20230901,101200,249862500,30300,30300,30300,30300,10
20230901,101100,249559500,30300,30300,30300,30300,125
20230901,101000,245772000,30300,30350,30350,30300,121
20230901,100900,242099750,30350,30350,30500,30350,3238
20230901,100800,143549700,30350,30400,30400,30350,399
20230901,100700,131421400,30400,30450,30450,30400,132
20230901,100600,127408550,30450,30400,30450,30400,261
20230901,100500,119461450,30400,30350,30400,30350,31
20230901,100400,118520250,30350,30300,30450,30300,149
20230901,100300,113994750,30300,30300,30300,30300,5
20230901,100200,113843250,30300,30150,30300,30150,173
20230901,100100,108614900,30250,30200,30250,30200,47
20230901,100000,107193800,30150,30100,30150,30100,78
20230901,095900,104843450,30000,30000,30000,30000,0
20230901,095800,104843450,30000,30050,30050,30000,145
20230901,095700,100492200,30000,30050,30050,30000,6
20230901,095600,100312150,30050,30200,30200,30050,244
20230901,095500,92961250,30100,30150,30150,30100,163
20230901,095400,88047050,30150,30150,30150,30150,180
20230901,095300,82620050,30150,30100,30150,30100,58
20230901,095200,80874150,30100,30100,30100,30100,143
20230901,095100,76569850,30050,30050,30050,30050,10
20230901,095000,76269350,30050,30050,30050,30050,0
20230901,094900,76269350,30050,30050,30050,30050,0
20230901,094800,76269350,30050,30050,30050,30050,88
20230901,094700,73624950,30050,30050,30050,30050,0
20230901,094600,73624950,30050,30100,30150,30050,171
20230901,094500,68477750,30200,30100,30200,30100,219
20230901,094400,61878350,30150,30200,30200,30150,269
20230901,094300,53759300,30200,30200,30200,30200,38
20230901,094200,52611700,30200,30150,30200,30150,73
20230901,094100,50410650,30150,30100,30150,30100,22
20230901,094000,49747850,30100,30050,30100,30050,26
20230901,093900,48966500,30050,30050,30050,30050,4
20230901,093800,48846300,30000,30000,30000,30000,137
20230901,093700,44736300,30000,30000,30000,30000,0
20230901,093600,44736300,30000,30000,30000,30000,289
20230901,093500,36066300,29900,29900,29900,29900,77
20230901,093400,33764000,29900,29900,29900,29900,3
20230901,093300,33674300,29900,29900,29900,29900,160
20230901,093200,28890300,29900,29900,29900,29900,2
20230901,093100,28830500,29850,29850,29850,29850,15
20230901,093000,28382750,29850,29850,29850,29850,0
20230901,092900,28382750,29850,29850,29850,29850,0
20230901,092800,28382750,29850,29850,29850,29850,0
20230901,092700,28382750,29850,29850,29850,29850,0
20230901,092600,28382750,29850,29850,29850,29850,10
20230901,092500,28084250,29850,29900,29900,29850,15
20230901,092400,27636000,29900,29900,29900,29900,6
20230901,092300,27456600,30000,30000,30000,30000,0
20230901,092200,27456600,30000,30000,30000,30000,0
20230901,092100,27456600,30000,29550,30000,29550,307
20230901,092000,18338850,29350,29850,29850,29350,331
20230901,091900,8549600,29850,29850,29850,29850,35
20230901,091800,7504850,29900,29900,29900,29900,0
20230901,091700,7504850,29900,29950,29950,29900,108
20230901,091600,4275550,30000,30000,30000,30000,0
20230901,091500,4275550,30000,30000,30000,30000,5
20230901,091400,4125550,30000,30000,30000,30000,2
20230901,091300,4065550,30000,30000,30000,30000,5
20230901,091200,3915550,30000,30000,30000,30000,2
20230901,091100,3855550,30000,30000,30000,30000,0
20230901,091000,3855550,30000,30000,30000,30000,0
20230901,090900,3855550,30000,30000,30000,30000,1
20230901,090800,3825550,30000,29850,30000,29800,7
20230901,090700,3615900,29850,29850,29850,29850,50
20230901,090600,2123400,29850,29850,29850,29850,0
20230901,090500,2123400,29850,29850,29850,29850,9
20230901,090400,1854750,29850,29850,29850,29850,5
20230901,090300,1705500,29850,29900,29900,29850,9
20230901,090200,1436700,29900,29900,29900,29900,33
20230901,090100,450000,30000,30000,30000,30000,0
20230901,090000,450000,30000,30000,30000,30000,15