KissMeData/010780/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184900,1582829700,31400,31400,31400,31400,1848
20230901,184800,1582829700,31400,31400,31400,31400,0
20230901,184700,1582829700,31400,31400,31400,31400,0
20230901,184600,1582829700,31400,31400,31400,31400,0
20230901,184500,1582829700,31400,31400,31400,31400,0
20230901,184400,1582829700,31400,31400,31400,31400,0
20230901,184300,1582829700,31400,31400,31400,31400,0
20230901,184200,1582829700,31400,31400,31400,31400,0
20230901,184100,1582829700,31400,31400,31400,31400,0
20230901,184000,1582829700,31400,31400,31400,31400,0
20230901,183900,1582829700,31400,31400,31400,31400,0
20230901,183800,1582829700,31400,31400,31400,31400,0
20230901,183700,1582829700,31400,31400,31400,31400,0
20230901,183600,1582829700,31400,31400,31400,31400,0
20230901,183500,1582829700,31400,31400,31400,31400,0
20230901,183400,1582829700,31400,31400,31400,31400,0
20230901,183300,1582829700,31400,31400,31400,31400,0
20230901,183200,1582829700,31400,31400,31400,31400,0
20230901,183100,1582829700,31400,31400,31400,31400,0
20230901,183000,1582829700,31400,31400,31400,31400,0
20230901,182900,1582829700,31400,31400,31400,31400,0
20230901,182800,1582829700,31400,31400,31400,31400,0
20230901,182700,1582829700,31400,31400,31400,31400,0
20230901,182600,1582829700,31400,31400,31400,31400,0
20230901,182500,1582829700,31400,31400,31400,31400,0
20230901,182400,1582829700,31400,31400,31400,31400,0
20230901,182300,1582829700,31400,31400,31400,31400,0
20230901,182200,1582829700,31400,31400,31400,31400,0
20230901,182100,1582829700,31400,31400,31400,31400,0
20230901,182000,1582829700,31400,31400,31400,31400,0
20230901,181900,1582829700,31400,31400,31400,31400,1848
20230901,181800,1582829700,31400,31400,31400,31400,0
20230901,181700,1582829700,31400,31400,31400,31400,0
20230901,181600,1582829700,31400,31400,31400,31400,0
20230901,181500,1582829700,31400,31400,31400,31400,0
20230901,181400,1582829700,31400,31400,31400,31400,0
20230901,181300,1582829700,31400,31400,31400,31400,0
20230901,181200,1582829700,31400,31400,31400,31400,0
20230901,181100,1582829700,31400,31400,31400,31400,0
20230901,181000,1582829700,31400,31400,31400,31400,0
20230901,180900,1582829700,31400,31400,31400,31400,0
20230901,180800,1582829700,31400,31400,31400,31400,0
20230901,180700,1582829700,31400,31400,31400,31400,0
20230901,180600,1582829700,31400,31400,31400,31400,0
20230901,180500,1582829700,31400,31400,31400,31400,0
20230901,180400,1582829700,31400,31400,31400,31400,0
20230901,180300,1582829700,31400,31400,31400,31400,0
20230901,180200,1582829700,31400,31400,31400,31400,0
20230901,180100,1582829700,31400,31400,31400,31400,0
20230901,180000,1582829700,31400,31400,31400,31400,0
20230901,175900,1582829700,31400,31400,31400,31400,0
20230901,175800,1582829700,31400,31400,31400,31400,0
20230901,175700,1582829700,31400,31400,31400,31400,0
20230901,175600,1582829700,31400,31400,31400,31400,0
20230901,175500,1582829700,31400,31400,31400,31400,0
20230901,175400,1582829700,31400,31400,31400,31400,0
20230901,175300,1582829700,31400,31400,31400,31400,0
20230901,175200,1582829700,31400,31400,31400,31400,0
20230901,175100,1582829700,31400,31400,31400,31400,0
20230901,175000,1582829700,31400,31400,31400,31400,0
20230901,174900,1582829700,31400,31400,31400,31400,1848
20230901,174800,1582829700,31400,31400,31400,31400,0
20230901,174700,1582829700,31400,31400,31400,31400,0
20230901,174600,1582829700,31400,31400,31400,31400,0
20230901,174500,1582829700,31400,31400,31400,31400,0
20230901,174400,1582829700,31400,31400,31400,31400,0
20230901,174300,1582829700,31400,31400,31400,31400,0
20230901,174200,1582829700,31400,31400,31400,31400,0
20230901,174100,1582829700,31400,31400,31400,31400,0
20230901,174000,1582829700,31400,31400,31400,31400,0
20230901,173900,1582829700,31400,31400,31400,31400,0
20230901,173800,1582829700,31400,31400,31400,31400,0
20230901,173700,1582829700,31400,31400,31400,31400,0
20230901,173600,1582829700,31400,31400,31400,31400,0
20230901,173500,1582829700,31400,31400,31400,31400,0
20230901,173400,1582829700,31400,31400,31400,31400,0
20230901,173300,1582829700,31400,31400,31400,31400,0
20230901,173200,1582829700,31400,31400,31400,31400,0
20230901,173100,1582829700,31400,31400,31400,31400,0
20230901,173000,1582829700,31400,31400,31400,31400,0
20230901,172900,1582829700,31400,31400,31400,31400,0
20230901,172800,1582829700,31400,31400,31400,31400,0
20230901,172700,1582829700,31400,31400,31400,31400,0
20230901,172600,1582829700,31400,31400,31400,31400,0
20230901,172500,1582829700,31400,31400,31400,31400,0
20230901,172400,1582829700,31400,31400,31400,31400,0
20230901,172300,1582829700,31400,31400,31400,31400,0
20230901,172200,1582829700,31400,31400,31400,31400,0
20230901,172100,1582829700,31400,31400,31400,31400,0
20230901,172000,1582829700,31400,31400,31400,31400,0
20230901,171900,1582829700,31400,31400,31400,31400,1848
20230901,171800,1582829700,31400,31400,31400,31400,0
20230901,171700,1582829700,31400,31400,31400,31400,0
20230901,171600,1582829700,31400,31400,31400,31400,0
20230901,171500,1582829700,31400,31400,31400,31400,0
20230901,171400,1582829700,31400,31400,31400,31400,0
20230901,171300,1582829700,31400,31400,31400,31400,0
20230901,171200,1582829700,31400,31400,31400,31400,0
20230901,171100,1582829700,31400,31400,31400,31400,0
20230901,171000,1582829700,31400,31400,31400,31400,0
20230901,170900,1582829700,31400,31400,31400,31400,0
20230901,170800,1582829700,31400,31400,31400,31400,0
20230901,170700,1582829700,31400,31400,31400,31400,0
20230901,170600,1582829700,31400,31400,31400,31400,0
20230901,170500,1582829700,31400,31400,31400,31400,0
20230901,170400,1582829700,31400,31400,31400,31400,0
20230901,170300,1582829700,31400,31400,31400,31400,0
20230901,170200,1582829700,31400,31400,31400,31400,0
20230901,170100,1582829700,31400,31400,31400,31400,0
20230901,170000,1582829700,31400,31400,31400,31400,0
20230901,165900,1582829700,31400,31400,31400,31400,0
20230901,165800,1582829700,31400,31400,31400,31400,0
20230901,165700,1582829700,31400,31400,31400,31400,0
20230901,165600,1582829700,31400,31400,31400,31400,0
20230901,165500,1582829700,31400,31400,31400,31400,0
20230901,165400,1582829700,31400,31400,31400,31400,0
20230901,165300,1582829700,31400,31400,31400,31400,0
20230901,165200,1582829700,31400,31400,31400,31400,0
20230901,165100,1582829700,31400,31400,31400,31400,0
20230901,165000,1582829700,31400,31400,31400,31400,0
20230901,164900,1582829700,31400,31400,31400,31400,1848
20230901,164800,1582829700,31400,31400,31400,31400,0
20230901,164700,1582829700,31400,31400,31400,31400,0
20230901,164600,1582829700,31400,31400,31400,31400,0
20230901,164500,1582829700,31400,31400,31400,31400,0
20230901,164400,1582829700,31400,31400,31400,31400,0
20230901,164300,1582829700,31400,31400,31400,31400,0
20230901,164200,1582829700,31400,31400,31400,31400,0
20230901,164100,1582829700,31400,31400,31400,31400,0
20230901,164000,1582829700,31400,31400,31400,31400,0
20230901,163900,1582829700,31400,31400,31400,31400,0
20230901,163800,1582829700,31400,31400,31400,31400,0
20230901,163700,1582829700,31400,31400,31400,31400,0
20230901,163600,1582829700,31400,31400,31400,31400,0
20230901,163500,1582829700,31400,31400,31400,31400,0
20230901,163400,1582829700,31400,31400,31400,31400,0
20230901,163300,1582829700,31400,31400,31400,31400,0
20230901,163200,1582829700,31400,31400,31400,31400,0
20230901,163100,1582829700,31400,31400,31400,31400,0
20230901,163000,1582829700,31400,31400,31400,31400,0
20230901,162900,1582829700,31400,31400,31400,31400,0
20230901,162800,1582829700,31400,31400,31400,31400,0
20230901,162700,1582829700,31400,31400,31400,31400,0
20230901,162600,1582829700,31400,31400,31400,31400,0
20230901,162500,1582829700,31400,31400,31400,31400,0
20230901,162400,1582829700,31400,31400,31400,31400,0
20230901,162300,1582829700,31400,31400,31400,31400,0
20230901,162200,1582829700,31400,31400,31400,31400,0
20230901,162100,1582829700,31400,31400,31400,31400,0
20230901,162000,1582829700,31400,31400,31400,31400,0
20230901,161900,1582829700,31400,31400,31400,31400,1848
20230901,161800,1582829700,31400,31400,31400,31400,0
20230901,161700,1582829700,31400,31400,31400,31400,0
20230901,161600,1582829700,31400,31400,31400,31400,0
20230901,161500,1582829700,31400,31400,31400,31400,0
20230901,161400,1582829700,31400,31400,31400,31400,0
20230901,161300,1582829700,31400,31400,31400,31400,0
20230901,161200,1582829700,31400,31400,31400,31400,0
20230901,161100,1582829700,31400,31400,31400,31400,0
20230901,161000,1582829700,31400,31400,31400,31400,0
20230901,160900,1582829700,31400,31400,31400,31400,0
20230901,160800,1582829700,31400,31400,31400,31400,0
20230901,160700,1582829700,31400,31400,31400,31400,0
20230901,160600,1582829700,31400,31400,31400,31400,0
20230901,160500,1582829700,31400,31400,31400,31400,0
20230901,160400,1582829700,31400,31400,31400,31400,0
20230901,160300,1582829700,31400,31400,31400,31400,0
20230901,160200,1582829700,31400,31400,31400,31400,0
20230901,160100,1582829700,31400,31400,31400,31400,0
20230901,160000,1582829700,31400,31400,31400,31400,0
20230901,155900,1582829700,31400,31400,31400,31400,0
20230901,155800,1582829700,31400,31400,31400,31400,0
20230901,155700,1582829700,31400,31400,31400,31400,0
20230901,155600,1582829700,31400,31400,31400,31400,0
20230901,155500,1582829700,31400,31400,31400,31400,0
20230901,155400,1582829700,31400,31400,31400,31400,0
20230901,155300,1582829700,31400,31400,31400,31400,0
20230901,155200,1582829700,31400,31400,31400,31400,0
20230901,155100,1582829700,31400,31400,31400,31400,0
20230901,155000,1582829700,31400,31400,31400,31400,0
20230901,154900,1582829700,31400,31400,31400,31400,1848
20230901,154800,1582829700,31400,31400,31400,31400,0
20230901,154700,1582829700,31400,31400,31400,31400,0
20230901,154600,1582829700,31400,31400,31400,31400,0
20230901,154500,1582829700,31400,31400,31400,31400,0
20230901,154400,1582829700,31400,31400,31400,31400,0
20230901,154300,1582829700,31400,31400,31400,31400,0
20230901,154200,1582829700,31400,31400,31400,31400,0
20230901,154100,1582829700,31400,31400,31400,31400,0
20230901,154000,1582829700,31400,31400,31400,31400,0
20230901,153900,1582829700,31400,31400,31400,31400,0
20230901,153800,1582829700,31400,31400,31400,31400,0
20230901,153700,1582829700,31400,31400,31400,31400,0
20230901,153600,1582829700,31400,31400,31400,31400,0
20230901,153500,1582829700,31400,31400,31400,31400,0
20230901,153400,1582829700,31400,31400,31400,31400,0
20230901,153300,1582829700,31400,31400,31400,31400,0
20230901,153200,1582829700,31400,31400,31400,31400,0
20230901,153100,1582829700,31400,31400,31400,31400,0
20230901,153000,1582829700,31400,31400,31400,31400,1848
20230901,152900,1524802500,31550,31550,31550,31550,0
20230901,152800,1524802500,31550,31550,31550,31550,0
20230901,152700,1524802500,31550,31550,31550,31550,0
20230901,152600,1524802500,31550,31550,31550,31550,0
20230901,152500,1524802500,31550,31550,31550,31550,0
20230901,152400,1524802500,31550,31550,31550,31550,0
20230901,152300,1524802500,31550,31550,31550,31550,0
20230901,152200,1524802500,31550,31550,31550,31550,0
20230901,152100,1524802500,31550,31550,31550,31550,0
20230901,152000,1524802500,31550,31550,31550,31550,0
20230901,151900,1524802500,31550,31550,31550,31500,57
20230901,151800,1523004250,31500,31500,31500,31500,100
20230901,151700,1519854250,31500,31550,31550,31500,273
20230901,151600,1511246500,31600,31600,31600,31600,3
20230901,151500,1511151700,31600,31600,31600,31550,17
20230901,151400,1510614950,31600,31600,31600,31600,10
20230901,151300,1510298950,31600,31650,31750,31600,175
20230901,151200,1504755150,31650,31650,31650,31600,233
20230901,151100,1497380850,31600,31550,31600,31550,183
20230901,151000,1491604850,31500,31500,31500,31500,21
20230901,150900,1490943350,31500,31500,31500,31500,139
20230901,150800,1486564850,31500,31500,31500,31500,16
20230901,150700,1486060850,31500,31500,31500,31500,115
20230901,150600,1482438350,31500,31450,31500,31400,342
20230901,150500,1471688150,31400,31450,31500,31400,1580
20230901,150400,1422048300,31450,31500,31500,31450,9
20230901,150300,1421765100,31450,31500,31500,31450,166
20230901,150200,1416536400,31500,31500,31500,31500,5
20230901,150100,1416378900,31500,31550,31550,31500,56
20230901,150000,1414614850,31550,31550,31550,31500,114
20230901,145900,1411022600,31500,31500,31500,31500,7
20230901,145800,1410802100,31500,31550,31550,31500,34
20230901,145700,1409729700,31500,31500,31500,31500,7
20230901,145600,1409509200,31500,31500,31500,31500,8
20230901,145500,1409257200,31500,31500,31500,31500,99
20230901,145400,1406138700,31450,31550,31550,31450,269
20230901,145300,1397658800,31550,31550,31550,31550,5
20230901,145200,1397501050,31550,31550,31550,31550,129
20230901,145100,1393431100,31500,31500,31500,31500,5
20230901,145000,1393273600,31500,31500,31500,31500,37
20230901,144900,1392108100,31500,31500,31500,31500,6
20230901,144800,1391919100,31500,31500,31500,31450,165
20230901,144700,1386721850,31450,31500,31550,31450,62
20230901,144600,1384769250,31500,31550,31550,31500,35
20230901,144500,1383665550,31550,31500,31550,31500,243
20230901,144400,1376008950,31450,31450,31450,31450,11
20230901,144300,1375663000,31450,31450,31450,31450,5
20230901,144200,1375505750,31450,31450,31450,31450,56
20230901,144100,1373744550,31450,31500,31500,31450,6
20230901,144000,1373555800,31450,31450,31500,31450,1159
20230901,143900,1337103250,31450,31450,31500,31450,7
20230901,143800,1336883050,31450,31450,31450,31450,11
20230901,143700,1336537100,31450,31500,31500,31450,192
20230901,143600,1330490900,31500,31500,31500,31450,582
20230901,143500,1312158050,31500,31500,31500,31500,21
20230901,143400,1311496550,31500,31450,31500,31450,260
20230901,143300,1303306650,31450,31550,31550,31450,481
20230901,143200,1288151650,31550,31550,31550,31550,117
20230901,143100,1284460300,31550,31600,31600,31550,6
20230901,143000,1284270950,31550,31550,31550,31550,42
20230901,142900,1282945850,31550,31550,31600,31550,135
20230901,142800,1278686550,31550,31500,31550,31500,48
20230901,142700,1277173400,31500,31500,31550,31500,28
20230901,142600,1276290250,31550,31550,31550,31500,137
20230901,142500,1271973150,31550,31500,31550,31500,15
20230901,142400,1271500150,31550,31500,31550,31500,49
20230901,142300,1269955550,31500,31600,31600,31500,12
20230901,142200,1269576950,31500,31500,31500,31500,5
20230901,142100,1269419450,31500,31600,31600,31500,18
20230901,142000,1268851150,31500,31500,31500,31500,5
20230901,141900,1268693650,31500,31500,31600,31500,6
20230901,141800,1268504550,31500,31500,31600,31450,1805
20230901,141700,1211620200,31500,31500,31550,31500,27
20230901,141600,1210768600,31500,31500,31550,31500,7
20230901,141500,1210548000,31500,31500,31500,31500,5
20230901,141400,1210390500,31500,31550,31550,31500,41
20230901,141300,1209097200,31500,31500,31500,31500,5
20230901,141200,1208939700,31500,31500,31500,31500,6
20230901,141100,1208750700,31500,31500,31500,31500,55
20230901,141000,1207018200,31500,31500,31500,31500,5
20230901,140900,1206860700,31500,31500,31500,31500,5
20230901,140800,1206703200,31500,31500,31500,31500,5
20230901,140700,1206545700,31500,31600,31600,31500,18
20230901,140600,1205977300,31500,31500,31600,31500,299
20230901,140500,1196544050,31600,31500,31650,31450,3383
20230901,140400,1089987150,31500,31500,31500,31500,11
20230901,140300,1089640650,31500,31500,31500,31500,48
20230901,140200,1088128650,31500,31500,31500,31500,68
20230901,140100,1085986650,31500,31500,31500,31500,40
20230901,140000,1084726650,31500,31500,31550,31500,89
20230901,135900,1081918950,31500,31500,31500,31500,11
20230901,135800,1081572450,31500,31550,31550,31500,13
20230901,135700,1081162400,31550,31550,31550,31550,19
20230901,135600,1080562950,31600,31600,31600,31600,235
20230901,135500,1073136950,31600,31600,31600,31600,10
20230901,135400,1072820950,31600,31600,31600,31600,5
20230901,135300,1072662950,31600,31600,31600,31600,13
20230901,135200,1072252150,31600,31600,31600,31600,5
20230901,135100,1072094150,31600,31550,31650,31550,162
20230901,135000,1066973450,31550,31550,31650,31550,47
20230901,134900,1065490400,31550,31550,31550,31550,11
20230901,134800,1065143350,31550,31550,31550,31550,6
20230901,134700,1064954050,31550,31550,31550,31550,37
20230901,134600,1063786700,31550,31550,31550,31550,210
20230901,134500,1057161200,31550,31550,31550,31550,5
20230901,134400,1057003450,31550,31600,31600,31550,164
20230901,134300,1051827950,31550,31600,31600,31550,33
20230901,134200,1050785400,31600,31600,31600,31500,1931
20230901,134100,989898200,31600,31600,31600,31600,10
20230901,134000,989582200,31600,31600,31600,31600,11
20230901,133900,989234600,31600,31600,31650,31600,217
20230901,133800,982377300,31600,31600,31600,31600,10
20230901,133700,982061300,31600,31600,31600,31600,11
20230901,133600,981713700,31600,31600,31600,31600,4
20230901,133500,981587300,31600,31600,31600,31600,47
20230901,133400,980102100,31600,31600,31600,31600,5
20230901,133300,979944100,31600,31650,31650,31600,17
20230901,133200,979406750,31600,31600,31600,31600,11
20230901,133100,979059150,31600,31600,31600,31600,10
20230901,133000,978743150,31600,31600,31600,31600,14
20230901,132900,978300750,31600,31600,31600,31600,10
20230901,132800,977984750,31600,31600,31600,31600,23
20230901,132700,977257950,31600,31600,31650,31600,105
20230901,132600,973939900,31600,31600,31650,31600,32
20230901,132500,972928650,31600,31650,31650,31600,313
20230901,132400,963037400,31600,31600,31600,31600,19
20230901,132300,962437000,31600,31600,31600,31600,10
20230901,132200,962121000,31600,31600,31600,31600,13
20230901,132100,961710200,31600,31650,31650,31600,10
20230901,132000,961393900,31600,31600,31600,31600,10
20230901,131900,961077900,31600,31600,31600,31600,13
20230901,131800,960667100,31600,31650,31650,31600,9
20230901,131700,960382450,31650,31650,31650,31600,14
20230901,131600,959939450,31650,31650,31650,31650,17
20230901,131500,959401400,31650,31650,31650,31650,11
20230901,131400,959053250,31650,31600,31650,31600,200
20230901,131300,952732950,31550,31650,31650,31550,314
20230901,131200,942799800,31650,31650,31650,31650,4
20230901,131100,942673200,31650,31700,31700,31650,5
20230901,131000,942514900,31650,31650,31700,31650,105
20230901,130900,939191550,31700,31700,31700,31700,1
20230901,130800,939159850,31700,31650,31700,31650,3
20230901,130700,939064850,31700,31700,31700,31700,10
20230901,130600,938747850,31700,31700,31700,31700,10
20230901,130500,938430850,31650,31650,31650,31650,0
20230901,130400,938430850,31650,31650,31650,31650,10
20230901,130300,938114350,31650,31650,31650,31650,1
20230901,130200,938082700,31650,31650,31650,31650,100
20230901,130100,934917700,31650,31650,31650,31650,0
20230901,130000,934917700,31650,31650,31650,31650,63
20230901,125900,932923750,31650,31650,31650,31650,23
20230901,125800,932195800,31650,31650,31650,31650,0
20230901,125700,932195800,31650,31650,31650,31650,274
20230901,125600,923523700,31600,31600,31600,31500,1904
20230901,125500,863428650,31650,31600,31650,31600,14
20230901,125400,862985800,31600,31600,31600,31600,78
20230901,125300,860521000,31600,31600,31650,31600,20
20230901,125200,859888500,31600,31600,31600,31600,2
20230901,125100,859825300,31600,31600,31600,31600,25
20230901,125000,859035300,31600,31600,31600,31600,16
20230901,124900,858529700,31650,31650,31650,31650,0
20230901,124800,858529700,31650,31650,31650,31650,0
20230901,124700,858529700,31650,31600,31650,31600,75
20230901,124600,856159200,31650,31600,31650,31600,61
20230901,124500,854228650,31600,31600,31600,31600,14
20230901,124400,853786250,31600,31600,31600,31600,25
20230901,124300,852996250,31600,31600,31600,31600,3
20230901,124200,852901450,31650,31600,31650,31600,7
20230901,124100,852680100,31600,31600,31600,31600,16
20230901,124000,852174500,31600,31600,31600,31600,4
20230901,123900,852048100,31650,31600,31650,31600,5
20230901,123800,851890050,31600,31600,31600,31600,10
20230901,123700,851574050,31600,31600,31600,31600,4
20230901,123600,851447650,31600,31600,31600,31600,11
20230901,123500,851100050,31600,31600,31600,31600,309
20230901,123400,841335650,31600,31650,31650,31600,68
20230901,123300,839186700,31600,31600,31600,31600,6
20230901,123200,838997100,31600,31600,31600,31600,9
20230901,123100,838712700,31600,31600,31600,31600,0
20230901,123000,838712700,31600,31600,31600,31600,0
20230901,122900,838712700,31600,31600,31600,31600,0
20230901,122800,838712700,31600,31600,31600,31600,4
20230901,122700,838586300,31600,31600,31600,31600,70
20230901,122600,836374300,31600,31600,31600,31600,11
20230901,122500,836026700,31650,31650,31650,31650,0
20230901,122400,836026700,31650,31650,31650,31650,0
20230901,122300,836026700,31650,31650,31650,31650,115
20230901,122200,832386950,31650,31650,31650,31650,0
20230901,122100,832386950,31650,31650,31650,31650,0
20230901,122000,832386950,31650,31650,31650,31650,0
20230901,121900,832386950,31650,31650,31650,31650,0
20230901,121800,832386950,31650,31650,31650,31650,16
20230901,121700,831880550,31650,31600,31650,31600,249
20230901,121600,824003050,31600,31650,31650,31600,734
20230901,121500,800808600,31650,31600,31650,31600,17
20230901,121400,800270650,31600,31600,31600,31600,20
20230901,121300,799638650,31650,31650,31650,31650,22
20230901,121200,798942350,31650,31650,31650,31650,16
20230901,121100,798435950,31650,31600,31650,31600,103
20230901,121000,795181000,31650,31650,31650,31650,15
20230901,120900,794706250,31650,31650,31650,31650,0
20230901,120800,794706250,31650,31650,31650,31650,1
20230901,120700,794674600,31650,31650,31650,31650,0
20230901,120600,794674600,31650,31650,31650,31650,15
20230901,120500,794199850,31650,31650,31650,31650,0
20230901,120400,794199850,31650,31650,31650,31650,1
20230901,120300,794168200,31650,31650,31650,31650,22
20230901,120200,793471900,31650,31650,31650,31650,0
20230901,120100,793471900,31650,31650,31650,31650,94
20230901,120000,790496800,31650,31650,31650,31650,6
20230901,115900,790306900,31650,31650,31650,31650,1
20230901,115800,790275250,31650,31650,31650,31650,10
20230901,115700,789958750,31600,31650,31650,31600,301
20230901,115600,780447100,31600,31650,31650,31600,41
20230901,115500,779150700,31650,31650,31650,31650,235
20230901,115400,771712950,31650,31650,31650,31650,63
20230901,115300,769719000,31700,31700,31700,31700,10
20230901,115200,769402000,31700,31700,31700,31700,10
20230901,115100,769085000,31700,31650,31700,31650,6
20230901,115000,768895050,31650,31700,31700,31650,18
20230901,114900,768324950,31700,31700,31700,31700,0
20230901,114800,768324950,31700,31650,31700,31650,30
20230901,114700,767374600,31700,31700,31700,31700,29
20230901,114600,766455300,31700,31700,31700,31700,4
20230901,114500,766328500,31700,31700,31700,31700,25
20230901,114400,765536000,31700,31700,31700,31700,12
20230901,114300,765155600,31700,31700,31700,31700,95
20230901,114200,762144100,31700,31700,31700,31700,36
20230901,114100,761002900,31700,31700,31700,31700,4
20230901,114000,760876100,31750,31700,31750,31700,6
20230901,113900,760685750,31700,31700,31700,31700,9
20230901,113800,760400450,31700,31700,31700,31700,41
20230901,113700,759100750,31700,31750,31750,31700,52
20230901,113600,757450800,31700,31750,31750,31700,160
20230901,113500,752377450,31750,31750,31750,31750,29
20230901,113400,751456700,31750,31750,31750,31750,1
20230901,113300,751424950,31750,31750,31750,31750,8
20230901,113200,751170950,31750,31750,31750,31750,1
20230901,113100,751139200,31750,31750,31750,31750,12
20230901,113000,750758200,31750,31750,31750,31750,1
20230901,112900,750726450,31750,31750,31750,31750,0
20230901,112800,750726450,31750,31700,31750,31700,390
20230901,112700,738363000,31750,31750,31750,31750,1
20230901,112600,738331250,31750,31750,31750,31750,26
20230901,112500,737505750,31750,31750,31750,31750,441
20230901,112400,723504000,31800,31800,31800,31750,21
20230901,112300,722836650,31750,31800,31800,31750,17
20230901,112200,722296250,31750,31800,31800,31750,34
20230901,112100,721215250,31750,31800,31800,31750,16
20230901,112000,720706650,31750,31800,31800,31750,17
20230901,111900,720166300,31750,31800,31800,31750,6
20230901,111800,719975650,31800,31800,31800,31750,29
20230901,111700,719053650,31750,31750,31750,31750,4
20230901,111600,718926650,31800,31800,31800,31750,16
20230901,111500,718418050,31750,31750,31750,31750,5
20230901,111400,718259300,31800,31750,31800,31750,5
20230901,111300,718100500,31750,31750,31750,31750,4
20230901,111200,717973500,31800,31750,31800,31750,5
20230901,111100,717814700,31750,31700,31800,31700,446
20230901,111000,703667800,31700,31700,31700,31700,2
20230901,110900,703604400,31700,31700,31700,31700,7
20230901,110800,703382500,31700,31700,31700,31700,1
20230901,110700,703350800,31700,31700,31700,31700,20
20230901,110600,702716800,31700,31700,31700,31700,4
20230901,110500,702590000,31700,31700,31700,31700,1
20230901,110400,702558300,31650,31650,31650,31650,80
20230901,110300,700026300,31700,31700,31700,31700,3
20230901,110200,699931200,31650,31600,31650,31600,316
20230901,110100,689937300,31650,31650,31650,31650,1
20230901,110000,689905650,31650,31600,31650,31600,18
20230901,105900,689336800,31600,31700,31700,31600,296
20230901,105800,679972150,31700,31700,31700,31700,1
20230901,105700,679940450,31700,31700,31700,31700,1
20230901,105600,679908750,31700,31700,31700,31700,4
20230901,105500,679781950,31700,31650,31700,31650,2
20230901,105400,679718600,31700,31700,31700,31700,12
20230901,105300,679338200,31700,31650,31700,31650,36
20230901,105200,678198750,31650,31700,31700,31650,47
20230901,105100,676710600,31700,31650,31700,31650,2
20230901,105000,676647250,31700,31700,31700,31700,1
20230901,104900,676615550,31700,31700,31700,31700,15
20230901,104800,676140050,31700,31700,31700,31700,5
20230901,104700,675981550,31700,31700,31700,31700,50
20230901,104600,674396550,31750,31750,31750,31700,23
20230901,104500,673666500,31750,31700,31750,31700,22
20230901,104400,672968900,31700,31750,31750,31700,7
20230901,104300,672746900,31750,31750,31750,31750,0
20230901,104200,672746900,31750,31700,31750,31700,183
20230901,104100,666945750,31700,31700,31700,31700,4
20230901,104000,666818950,31700,31750,31750,31700,9
20230901,103900,666533600,31750,31750,31750,31750,2
20230901,103800,666470100,31750,31700,31750,31700,370
20230901,103700,654741000,31650,31800,31800,31650,348
20230901,103600,643713500,31750,31750,31750,31700,1073
20230901,103500,609664200,31800,31800,31800,31750,344
20230901,103400,598726100,31850,31800,31850,31800,53
20230901,103300,597040650,31800,31800,31800,31800,18
20230901,103200,596468250,31800,31800,31800,31800,1
20230901,103100,596436450,31850,31800,31850,31800,49
20230901,103000,594877400,31850,31800,31850,31800,234
20230901,102900,587436050,31800,31850,31850,31800,282
20230901,102800,578468350,31850,31850,31850,31800,19
20230901,102700,577863350,31850,31850,31850,31850,20
20230901,102600,577226350,31850,31850,31850,31850,22
20230901,102500,576525650,31800,31850,31850,31800,61
20230901,102400,574585700,31850,31850,31850,31850,147
20230901,102300,569903750,31850,31850,31850,31850,230
20230901,102200,562578250,31850,31850,31850,31850,10
20230901,102100,562259750,31900,31900,31900,31900,18
20230901,102000,561685550,31850,31900,31900,31850,20
20230901,101900,561048000,31850,31900,31900,31850,135
20230901,101800,556747900,31950,32000,32000,31900,198
20230901,101700,550421850,32000,32000,32000,32000,43
20230901,101600,549045850,31950,32050,32050,31950,160
20230901,101500,543925300,32000,32100,32100,32000,122
20230901,101400,540015750,32100,32050,32100,32050,1083
20230901,101300,505265750,32050,32000,32050,32000,310
20230901,101200,495330450,32050,31950,32050,31950,377
20230901,101100,483278650,31950,31950,31950,31950,0
20230901,101000,483278650,31950,31950,31950,31900,391
20230901,100900,470805600,31950,31950,31950,31950,3
20230901,100800,470709750,31950,31950,31950,31950,21
20230901,100700,470038800,31900,31900,31900,31900,13
20230901,100600,469624100,31900,31900,31900,31900,15
20230901,100500,469145600,31900,31900,31900,31900,54
20230901,100400,467423000,31900,31900,31900,31900,49
20230901,100300,465859900,31900,31900,31900,31900,257
20230901,100200,457661600,31900,31900,31900,31900,127
20230901,100100,453610300,31900,31900,31900,31900,2
20230901,100000,453546500,31900,31900,31900,31900,132
20230901,095900,449335700,31900,31850,31900,31850,56
20230901,095800,447551350,31850,31850,31850,31850,115
20230901,095700,443888600,31800,31850,31850,31800,51
20230901,095600,442264300,31850,31900,31900,31850,137
20230901,095500,437900650,31900,31850,31900,31850,319
20230901,095400,427739900,31850,31850,31850,31850,1
20230901,095300,427708050,31850,31900,31900,31850,307
20230901,095200,417914800,31900,31900,31900,31900,2
20230901,095100,417851000,32000,32050,32050,31900,884
20230901,095000,389527650,32050,31950,32100,31950,697
20230901,094900,367211100,31950,31900,31950,31900,33
20230901,094800,366157000,31950,31950,31950,31900,104
20230901,094700,362835400,31850,31900,31900,31850,32
20230901,094600,361814650,31850,31950,31950,31850,211
20230901,094500,355089850,31900,32000,32000,31900,230
20230901,094400,347741650,32000,31950,32000,31950,47
20230901,094300,346239250,31950,32000,32000,31950,48
20230901,094200,344704350,32000,32000,32000,31950,363
20230901,094100,333093500,32000,31950,32000,31950,71
20230901,094000,330823550,31950,31950,31950,31950,117
20230901,093900,327085400,31950,31850,31950,31850,154
20230901,093800,322175700,31850,31850,31850,31850,397
20230901,093700,309531250,31900,31800,31900,31800,43
20230901,093600,308161550,31900,31900,31900,31800,8
20230901,093500,307906450,31900,31750,31900,31750,499
20230901,093400,292041150,31750,31800,31800,31750,34
20230901,093300,290961150,31750,31850,31900,31750,70
20230901,093200,288731550,31850,31800,31850,31750,222
20230901,093100,281671750,31800,31750,31800,31750,86
20230901,093000,278937150,31750,31650,31750,31650,656
20230901,092900,258146400,31600,31600,31600,31600,332
20230901,092800,247655200,31650,31650,31650,31650,9
20230901,092700,247370350,31600,31600,31600,31600,373
20230901,092600,235583550,31600,31600,31600,31600,123
20230901,092500,231696750,31650,31650,31650,31600,648
20230901,092400,211187700,31650,31700,31700,31650,92
20230901,092300,208275850,31650,31750,31750,31650,37
20230901,092200,207103100,31700,31750,31750,31700,600
20230901,092100,188079850,31750,31750,31750,31700,169
20230901,092000,182719100,31800,31600,31950,31550,912
20230901,091900,153761100,31650,31650,31650,31600,13
20230901,091800,153350050,31700,31700,31700,31650,133
20230901,091700,149136450,31750,31600,31750,31600,466
20230901,091600,134373900,31600,31600,31600,31600,214
20230901,091500,127611500,31550,31500,31550,31500,175
20230901,091400,122094850,31550,31500,31600,31500,69
20230901,091300,119920050,31550,31500,31550,31400,630
20230901,091200,100077200,31500,31550,31550,31500,478
20230901,091100,85004500,31550,31650,31650,31550,490
20230901,091000,69523600,31650,31650,31650,31600,15
20230901,090900,69049000,31650,31600,31700,31600,134
20230901,090800,64810250,31650,31650,31650,31650,33
20230901,090700,63765800,31650,31650,31650,31600,100
20230901,090600,60600950,31700,31700,31700,31650,107
20230901,090500,57209350,31650,31550,31700,31500,389
20230901,090400,44921000,31550,31600,31600,31500,120
20230901,090300,41135350,31550,31500,31600,31500,94
20230901,090200,38169200,31550,31500,31550,31500,253
20230901,090100,30194700,31550,31550,31550,31500,434
20230901,090000,16509800,31550,31500,31600,31500,524