KissMeData/010780/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185100,2315362650,31350,31350,31350,31350,691
20230906,185000,2315362650,31350,31350,31350,31350,0
20230906,184900,2315362650,31350,31350,31350,31350,0
20230906,184800,2315362650,31350,31350,31350,31350,0
20230906,184700,2315362650,31350,31350,31350,31350,0
20230906,184600,2315362650,31350,31350,31350,31350,0
20230906,184500,2315362650,31350,31350,31350,31350,0
20230906,184400,2315362650,31350,31350,31350,31350,0
20230906,184300,2315362650,31350,31350,31350,31350,0
20230906,184200,2315362650,31350,31350,31350,31350,0
20230906,184100,2315362650,31350,31350,31350,31350,0
20230906,184000,2315362650,31350,31350,31350,31350,0
20230906,183900,2315362650,31350,31350,31350,31350,0
20230906,183800,2315362650,31350,31350,31350,31350,0
20230906,183700,2315362650,31350,31350,31350,31350,0
20230906,183600,2315362650,31350,31350,31350,31350,0
20230906,183500,2315362650,31350,31350,31350,31350,0
20230906,183400,2315362650,31350,31350,31350,31350,0
20230906,183300,2315362650,31350,31350,31350,31350,0
20230906,183200,2315362650,31350,31350,31350,31350,0
20230906,183100,2315362650,31350,31350,31350,31350,0
20230906,183000,2315362650,31350,31350,31350,31350,0
20230906,182900,2315362650,31350,31350,31350,31350,0
20230906,182800,2315362650,31350,31350,31350,31350,0
20230906,182700,2315362650,31350,31350,31350,31350,0
20230906,182600,2315362650,31350,31350,31350,31350,0
20230906,182500,2315362650,31350,31350,31350,31350,0
20230906,182400,2315362650,31350,31350,31350,31350,0
20230906,182300,2315362650,31350,31350,31350,31350,0
20230906,182200,2315362650,31350,31350,31350,31350,0
20230906,182100,2315362650,31350,31350,31350,31350,691
20230906,182000,2315362650,31350,31350,31350,31350,0
20230906,181900,2315362650,31350,31350,31350,31350,0
20230906,181800,2315362650,31350,31350,31350,31350,0
20230906,181700,2315362650,31350,31350,31350,31350,0
20230906,181600,2315362650,31350,31350,31350,31350,0
20230906,181500,2315362650,31350,31350,31350,31350,0
20230906,181400,2315362650,31350,31350,31350,31350,0
20230906,181300,2315362650,31350,31350,31350,31350,0
20230906,181200,2315362650,31350,31350,31350,31350,0
20230906,181100,2315362650,31350,31350,31350,31350,0
20230906,181000,2315362650,31350,31350,31350,31350,0
20230906,180900,2315362650,31350,31350,31350,31350,0
20230906,180800,2315362650,31350,31350,31350,31350,0
20230906,180700,2315362650,31350,31350,31350,31350,0
20230906,180600,2315362650,31350,31350,31350,31350,0
20230906,180500,2315362650,31350,31350,31350,31350,0
20230906,180400,2315362650,31350,31350,31350,31350,0
20230906,180300,2315362650,31350,31350,31350,31350,0
20230906,180200,2315362650,31350,31350,31350,31350,0
20230906,180100,2315362650,31350,31350,31350,31350,0
20230906,180000,2315362650,31350,31350,31350,31350,0
20230906,175900,2315362650,31350,31350,31350,31350,0
20230906,175800,2315362650,31350,31350,31350,31350,0
20230906,175700,2315362650,31350,31350,31350,31350,0
20230906,175600,2315362650,31350,31350,31350,31350,0
20230906,175500,2315362650,31350,31350,31350,31350,0
20230906,175400,2315362650,31350,31350,31350,31350,0
20230906,175300,2315362650,31350,31350,31350,31350,0
20230906,175200,2315362650,31350,31350,31350,31350,0
20230906,175100,2315362650,31350,31350,31350,31350,691
20230906,175000,2315362650,31350,31350,31350,31350,0
20230906,174900,2315362650,31350,31350,31350,31350,0
20230906,174800,2315362650,31350,31350,31350,31350,0
20230906,174700,2315362650,31350,31350,31350,31350,0
20230906,174600,2315362650,31350,31350,31350,31350,0
20230906,174500,2315362650,31350,31350,31350,31350,0
20230906,174400,2315362650,31350,31350,31350,31350,0
20230906,174300,2315362650,31350,31350,31350,31350,0
20230906,174200,2315362650,31350,31350,31350,31350,0
20230906,174100,2315362650,31350,31350,31350,31350,0
20230906,174000,2315362650,31350,31350,31350,31350,0
20230906,173900,2315362650,31350,31350,31350,31350,0
20230906,173800,2315362650,31350,31350,31350,31350,0
20230906,173700,2315362650,31350,31350,31350,31350,0
20230906,173600,2315362650,31350,31350,31350,31350,0
20230906,173500,2315362650,31350,31350,31350,31350,0
20230906,173400,2315362650,31350,31350,31350,31350,0
20230906,173300,2315362650,31350,31350,31350,31350,0
20230906,173200,2315362650,31350,31350,31350,31350,0
20230906,173100,2315362650,31350,31350,31350,31350,0
20230906,173000,2315362650,31350,31350,31350,31350,0
20230906,172900,2315362650,31350,31350,31350,31350,0
20230906,172800,2315362650,31350,31350,31350,31350,0
20230906,172700,2315362650,31350,31350,31350,31350,0
20230906,172600,2315362650,31350,31350,31350,31350,0
20230906,172500,2315362650,31350,31350,31350,31350,0
20230906,172400,2315362650,31350,31350,31350,31350,0
20230906,172300,2315362650,31350,31350,31350,31350,0
20230906,172200,2315362650,31350,31350,31350,31350,0
20230906,172100,2315362650,31350,31350,31350,31350,691
20230906,172000,2315362650,31350,31350,31350,31350,0
20230906,171900,2315362650,31350,31350,31350,31350,0
20230906,171800,2315362650,31350,31350,31350,31350,0
20230906,171700,2315362650,31350,31350,31350,31350,0
20230906,171600,2315362650,31350,31350,31350,31350,0
20230906,171500,2315362650,31350,31350,31350,31350,0
20230906,171400,2315362650,31350,31350,31350,31350,0
20230906,171300,2315362650,31350,31350,31350,31350,0
20230906,171200,2315362650,31350,31350,31350,31350,0
20230906,171100,2315362650,31350,31350,31350,31350,0
20230906,171000,2315362650,31350,31350,31350,31350,0
20230906,170900,2315362650,31350,31350,31350,31350,0
20230906,170800,2315362650,31350,31350,31350,31350,0
20230906,170700,2315362650,31350,31350,31350,31350,0
20230906,170600,2315362650,31350,31350,31350,31350,0
20230906,170500,2315362650,31350,31350,31350,31350,0
20230906,170400,2315362650,31350,31350,31350,31350,0
20230906,170300,2315362650,31350,31350,31350,31350,0
20230906,170200,2315362650,31350,31350,31350,31350,0
20230906,170100,2315362650,31350,31350,31350,31350,0
20230906,170000,2315362650,31350,31350,31350,31350,0
20230906,165900,2315362650,31350,31350,31350,31350,0
20230906,165800,2315362650,31350,31350,31350,31350,0
20230906,165700,2315362650,31350,31350,31350,31350,0
20230906,165600,2315362650,31350,31350,31350,31350,0
20230906,165500,2315362650,31350,31350,31350,31350,0
20230906,165400,2315362650,31350,31350,31350,31350,0
20230906,165300,2315362650,31350,31350,31350,31350,0
20230906,165200,2315362650,31350,31350,31350,31350,0
20230906,165100,2315362650,31350,31350,31350,31350,691
20230906,165000,2315362650,31350,31350,31350,31350,0
20230906,164900,2315362650,31350,31350,31350,31350,0
20230906,164800,2315362650,31350,31350,31350,31350,0
20230906,164700,2315362650,31350,31350,31350,31350,0
20230906,164600,2315362650,31350,31350,31350,31350,0
20230906,164500,2315362650,31350,31350,31350,31350,0
20230906,164400,2315362650,31350,31350,31350,31350,0
20230906,164300,2315362650,31350,31350,31350,31350,0
20230906,164200,2315362650,31350,31350,31350,31350,0
20230906,164100,2315362650,31350,31350,31350,31350,0
20230906,164000,2315362650,31350,31350,31350,31350,0
20230906,163900,2315362650,31350,31350,31350,31350,0
20230906,163800,2315362650,31350,31350,31350,31350,0
20230906,163700,2315362650,31350,31350,31350,31350,0
20230906,163600,2315362650,31350,31350,31350,31350,0
20230906,163500,2315362650,31350,31350,31350,31350,0
20230906,163400,2315362650,31350,31350,31350,31350,0
20230906,163300,2315362650,31350,31350,31350,31350,0
20230906,163200,2315362650,31350,31350,31350,31350,0
20230906,163100,2315362650,31350,31350,31350,31350,0
20230906,163000,2315362650,31350,31350,31350,31350,0
20230906,162900,2315362650,31350,31350,31350,31350,0
20230906,162800,2315362650,31350,31350,31350,31350,0
20230906,162700,2315362650,31350,31350,31350,31350,0
20230906,162600,2315362650,31350,31350,31350,31350,0
20230906,162500,2315362650,31350,31350,31350,31350,0
20230906,162400,2315362650,31350,31350,31350,31350,0
20230906,162300,2315362650,31350,31350,31350,31350,0
20230906,162200,2315362650,31350,31350,31350,31350,0
20230906,162100,2315362650,31350,31350,31350,31350,691
20230906,162000,2315362650,31350,31350,31350,31350,0
20230906,161900,2315362650,31350,31350,31350,31350,0
20230906,161800,2315362650,31350,31350,31350,31350,0
20230906,161700,2315362650,31350,31350,31350,31350,0
20230906,161600,2315362650,31350,31350,31350,31350,0
20230906,161500,2315362650,31350,31350,31350,31350,0
20230906,161400,2315362650,31350,31350,31350,31350,0
20230906,161300,2315362650,31350,31350,31350,31350,0
20230906,161200,2315362650,31350,31350,31350,31350,0
20230906,161100,2315362650,31350,31350,31350,31350,0
20230906,161000,2315362650,31350,31350,31350,31350,0
20230906,160900,2315362650,31350,31350,31350,31350,0
20230906,160800,2315362650,31350,31350,31350,31350,0
20230906,160700,2315362650,31350,31350,31350,31350,0
20230906,160600,2315362650,31350,31350,31350,31350,0
20230906,160500,2315362650,31350,31350,31350,31350,0
20230906,160400,2315362650,31350,31350,31350,31350,0
20230906,160300,2315362650,31350,31350,31350,31350,0
20230906,160200,2315362650,31350,31350,31350,31350,0
20230906,160100,2315362650,31350,31350,31350,31350,0
20230906,160000,2315362650,31350,31350,31350,31350,0
20230906,155900,2315362650,31350,31350,31350,31350,0
20230906,155800,2315362650,31350,31350,31350,31350,0
20230906,155700,2315362650,31350,31350,31350,31350,0
20230906,155600,2315362650,31350,31350,31350,31350,0
20230906,155500,2315362650,31350,31350,31350,31350,0
20230906,155400,2315362650,31350,31350,31350,31350,0
20230906,155300,2315362650,31350,31350,31350,31350,0
20230906,155200,2315362650,31350,31350,31350,31350,0
20230906,155100,2315362650,31350,31350,31350,31350,691
20230906,155000,2315362650,31350,31350,31350,31350,0
20230906,154900,2315362650,31350,31350,31350,31350,0
20230906,154800,2315362650,31350,31350,31350,31350,0
20230906,154700,2315362650,31350,31350,31350,31350,0
20230906,154600,2315362650,31350,31350,31350,31350,0
20230906,154500,2315362650,31350,31350,31350,31350,0
20230906,154400,2315362650,31350,31350,31350,31350,0
20230906,154300,2315362650,31350,31350,31350,31350,0
20230906,154200,2315362650,31350,31350,31350,31350,0
20230906,154100,2315362650,31350,31350,31350,31350,0
20230906,154000,2315362650,31350,31350,31350,31350,0
20230906,153900,2315362650,31350,31350,31350,31350,0
20230906,153800,2315362650,31350,31350,31350,31350,0
20230906,153700,2315362650,31350,31350,31350,31350,0
20230906,153600,2315362650,31350,31350,31350,31350,0
20230906,153500,2315362650,31350,31350,31350,31350,0
20230906,153400,2315362650,31350,31350,31350,31350,0
20230906,153300,2315362650,31350,31350,31350,31350,0
20230906,153200,2315362650,31350,31350,31350,31350,0
20230906,153100,2315362650,31350,31350,31350,31350,0
20230906,153000,2315362650,31350,31350,31350,31350,691
20230906,152900,2293699800,31350,31350,31350,31350,0
20230906,152800,2293699800,31350,31350,31350,31350,0
20230906,152700,2293699800,31350,31350,31350,31350,0
20230906,152600,2293699800,31350,31350,31350,31350,0
20230906,152500,2293699800,31350,31350,31350,31350,0
20230906,152400,2293699800,31350,31350,31350,31350,0
20230906,152300,2293699800,31350,31350,31350,31350,0
20230906,152200,2293699800,31350,31350,31350,31350,0
20230906,152100,2293699800,31350,31350,31350,31350,0
20230906,152000,2293699800,31350,31350,31350,31350,0
20230906,151900,2293699800,31350,31350,31350,31350,131
20230906,151800,2289592950,31300,31350,31350,31300,128
20230906,151700,2285585400,31350,31300,31350,31300,698
20230906,151600,2263731350,31300,31350,31350,31300,474
20230906,151500,2248885100,31350,31350,31350,31300,77
20230906,151400,2246472650,31350,31350,31350,31350,77
20230906,151300,2244058700,31350,31300,31350,31300,160
20230906,151200,2239042750,31350,31300,31350,31300,70
20230906,151100,2236849850,31350,31300,31350,31300,146
20230906,151000,2232278450,31350,31300,31350,31300,229
20230906,150900,2225101900,31300,31300,31350,31300,246
20230906,150800,2217399150,31350,31300,31350,31300,13
20230906,150700,2216991950,31350,31350,31350,31300,77
20230906,150600,2214578300,31350,31350,31350,31350,37
20230906,150500,2213418350,31300,31350,31350,31300,130
20230906,150400,2209348650,31300,31300,31300,31300,12
20230906,150300,2208973050,31350,31350,31350,31350,0
20230906,150200,2208973050,31350,31350,31350,31350,4
20230906,150100,2208847650,31300,31350,31350,31300,4
20230906,150000,2208722300,31350,31300,31350,31300,14
20230906,145900,2208283750,31300,31300,31350,31300,204
20230906,145800,2201892150,31300,31350,31350,31300,83
20230906,145700,2199294150,31300,31300,31300,31300,68
20230906,145600,2197165750,31300,31300,31300,31300,130
20230906,145500,2193096750,31300,31300,31350,31300,39
20230906,145400,2191874500,31300,31350,31400,31300,180
20230906,145300,2186231350,31350,31350,31400,31350,21
20230906,145200,2185572600,31350,31350,31400,31350,978
20230906,145100,2154912050,31350,31350,31400,31350,82
20230906,145000,2152341000,31350,31350,31400,31350,45
20230906,144900,2150929850,31350,31350,31400,31350,145
20230906,144800,2146383200,31350,31350,31400,31350,230
20230906,144700,2139171450,31350,31400,31400,31350,24
20230906,144600,2138418550,31350,31400,31400,31350,29
20230906,144500,2137508450,31350,31350,31400,31350,78
20230906,144400,2135062950,31350,31350,31400,31350,14
20230906,144300,2134623850,31350,31400,31400,31350,8
20230906,144200,2134372800,31350,31400,31400,31350,104
20230906,144100,2131110700,31350,31400,31400,31350,52
20230906,144000,2129479950,31400,31350,31400,31350,167
20230906,143900,2124239500,31350,31400,31400,31350,97
20230906,143800,2121196750,31350,31350,31400,31350,31
20230906,143700,2120224150,31400,31350,31400,31350,17
20230906,143600,2119691150,31400,31350,31400,31350,103
20230906,143500,2116459950,31350,31350,31350,31350,11
20230906,143400,2116115100,31350,31350,31350,31350,15
20230906,143300,2115644850,31400,31350,31400,31350,76
20230906,143200,2113262000,31350,31350,31350,31350,24
20230906,143100,2112509600,31350,31350,31350,31350,21
20230906,143000,2111851250,31350,31400,31400,31350,67
20230906,142900,2109750450,31350,31350,31400,31350,37
20230906,142800,2108590000,31350,31350,31350,31350,19
20230906,142700,2107994350,31350,31350,31400,31350,122
20230906,142600,2104167200,31350,31400,31400,31350,147
20230906,142500,2099558400,31400,31350,31400,31350,42
20230906,142400,2098240150,31400,31400,31400,31350,868
20230906,142300,2070989100,31350,31350,31400,31350,24
20230906,142200,2070236650,31350,31350,31400,31350,22
20230906,142100,2069546700,31350,31350,31400,31350,129
20230906,142000,2065500050,31350,31400,31400,31350,628
20230906,141900,2045781100,31400,31400,31400,31400,10
20230906,141800,2045467100,31400,31400,31400,31400,97
20230906,141700,2042421300,31400,31400,31450,31400,66
20230906,141600,2040348650,31400,31400,31400,31400,90
20230906,141500,2037522650,31400,31400,31400,31400,62
20230906,141400,2035575850,31400,31400,31400,31400,57
20230906,141300,2033786050,31400,31400,31400,31400,105
20230906,141200,2030489050,31450,31400,31450,31400,241
20230906,141100,2022920900,31400,31450,31450,31400,43
20230906,141000,2021570600,31450,31400,31450,31400,142
20230906,140900,2017111750,31450,31450,31450,31450,186
20230906,140800,2011262050,31450,31500,31500,31450,55
20230906,140700,2009532050,31500,31450,31500,31450,141
20230906,140600,2005096850,31450,31450,31450,31450,175
20230906,140500,1999593100,31450,31450,31450,31450,77
20230906,140400,1997171450,31450,31450,31450,31450,201
20230906,140300,1990850000,31450,31450,31450,31450,62
20230906,140200,1988900100,31450,31500,31500,31450,40
20230906,140100,1987641600,31450,31450,31450,31450,115
20230906,140000,1984024850,31450,31450,31450,31450,92
20230906,135900,1981131450,31450,31500,31500,31450,227
20230906,135800,1973983350,31500,31550,31550,31500,279
20230906,135700,1965194350,31500,31500,31500,31500,69
20230906,135600,1963020850,31500,31500,31500,31500,103
20230906,135500,1959776350,31500,31500,31500,31500,103
20230906,135400,1956531850,31500,31500,31550,31500,82
20230906,135300,1953948700,31500,31500,31500,31500,61
20230906,135200,1952027200,31500,31500,31500,31500,263
20230906,135100,1943742700,31500,31500,31550,31500,33
20230906,135000,1942703150,31500,31500,31550,31500,62
20230906,134900,1940750050,31500,31500,31500,31500,133
20230906,134800,1936560550,31500,31500,31550,31500,64
20230906,134700,1934544450,31500,31550,31550,31500,1591
20230906,134600,1884392550,31550,31550,31600,31550,127
20230906,134500,1880385600,31550,31550,31550,31550,58
20230906,134400,1878555700,31550,31550,31550,31550,36
20230906,134300,1877419900,31550,31550,31550,31550,125
20230906,134200,1873476150,31550,31600,31600,31550,208
20230906,134100,1866903400,31600,31650,31650,31600,97
20230906,134000,1863837950,31600,31600,31600,31600,175
20230906,133900,1858307950,31600,31600,31600,31600,63
20230906,133800,1856317150,31600,31600,31600,31600,76
20230906,133700,1853915550,31600,31600,31600,31600,71
20230906,133600,1851671950,31600,31600,31600,31600,68
20230906,133500,1849523150,31600,31600,31600,31600,126
20230906,133400,1845541550,31600,31600,31600,31600,468
20230906,133300,1830752750,31600,31600,31650,31600,81
20230906,133200,1828192600,31600,31600,31600,31600,145
20230906,133100,1823610600,31600,31600,31600,31600,40
20230906,133000,1822346600,31600,31600,31600,31600,55
20230906,132900,1820608600,31600,31600,31650,31600,137
20230906,132800,1816278400,31600,31600,31600,31600,43
20230906,132700,1814919600,31600,31600,31650,31600,124
20230906,132600,1810998950,31600,31600,31600,31600,120
20230906,132500,1807206950,31600,31650,31650,31600,59
20230906,132400,1805340000,31600,31600,31600,31600,70
20230906,132300,1803128000,31600,31600,31650,31600,172
20230906,132200,1797691750,31600,31600,31650,31600,102
20230906,132100,1794466700,31600,31600,31600,31600,77
20230906,132000,1792033500,31600,31600,31600,31600,106
20230906,131900,1788683900,31600,31600,31700,31600,100
20230906,131800,1785523400,31600,31650,31650,31600,31
20230906,131700,1784543000,31650,31600,31700,31600,295
20230906,131600,1775206200,31600,31600,31650,31600,60
20230906,131500,1773309050,31600,31600,31600,31600,41
20230906,131400,1772013450,31600,31600,31650,31600,89
20230906,131300,1769199950,31600,31600,31600,31600,45
20230906,131200,1767777950,31600,31600,31650,31600,50
20230906,131100,1766196850,31600,31600,31600,31600,85
20230906,131000,1763510850,31600,31650,31650,31600,50
20230906,130900,1761930700,31650,31600,31650,31600,55
20230906,130800,1760190950,31600,31600,31650,31600,225
20230906,130700,1753077200,31650,31600,31650,31600,112
20230906,130600,1749532850,31600,31600,31600,31600,31
20230906,130500,1748553250,31600,31600,31650,31600,117
20230906,130400,1744855000,31600,31600,31600,31600,25
20230906,130300,1744065000,31600,31600,31600,31600,26
20230906,130200,1743243400,31600,31650,31650,31600,312
20230906,130100,1733372000,31650,31650,31650,31650,58
20230906,130000,1731536300,31650,31650,31700,31650,28
20230906,125900,1730650050,31650,31650,31700,31650,86
20230906,125800,1727928100,31650,31650,31650,31650,41
20230906,125700,1726630450,31650,31650,31650,31650,10
20230906,125600,1726313950,31650,31650,31650,31650,89
20230906,125500,1723497100,31650,31650,31650,31650,43
20230906,125400,1722136150,31650,31700,31700,31650,105
20230906,125300,1718811100,31700,31750,31750,31700,71
20230906,125200,1716560200,31700,31750,31750,31700,47
20230906,125100,1715069700,31750,31700,31750,31700,89
20230906,125000,1712247900,31700,31700,31700,31700,29
20230906,124900,1711328600,31700,31700,31700,31700,45
20230906,124800,1709902100,31700,31700,31700,31700,71
20230906,124700,1707651400,31700,31700,31700,31700,36
20230906,124600,1706510200,31700,31750,31750,31700,1131
20230906,124500,1670601900,31750,31800,31800,31750,96
20230906,124400,1667553250,31800,31650,31800,31650,611
20230906,124300,1648181500,31650,31650,31650,31650,88
20230906,124200,1645396300,31650,31650,31700,31650,419
20230906,124100,1632134900,31650,31650,31700,31650,16
20230906,124000,1631628350,31700,31650,31700,31650,64
20230906,123900,1629602700,31650,31650,31650,31650,190
20230906,123800,1623589200,31650,31650,31650,31650,50
20230906,123700,1622006700,31650,31650,31650,31650,22
20230906,123600,1621310400,31650,31650,31650,31650,85
20230906,123500,1618620150,31650,31650,31650,31650,30
20230906,123400,1617670650,31650,31650,31650,31650,18
20230906,123300,1617100950,31650,31650,31700,31650,98
20230906,123200,1613999200,31650,31650,31650,31650,35
20230906,123100,1612891450,31650,31650,31650,31650,17
20230906,123000,1612353400,31650,31650,31650,31650,94
20230906,122900,1609378300,31650,31650,31650,31650,30
20230906,122800,1608428800,31650,31650,31650,31650,45
20230906,122700,1607004550,31650,31650,31650,31650,257
20230906,122600,1598870500,31650,31650,31650,31650,49
20230906,122500,1597319650,31650,31700,31700,31650,10
20230906,122400,1597003100,31650,31650,31650,31650,95
20230906,122300,1593996350,31650,31650,31650,31650,27
20230906,122200,1593141800,31650,31650,31650,31650,45
20230906,122100,1591717550,31650,31650,31650,31650,94
20230906,122000,1588742450,31650,31600,31700,31600,143
20230906,121900,1584216850,31600,31600,31600,31600,30
20230906,121800,1583268850,31600,31600,31600,31600,76
20230906,121700,1580867250,31600,31650,31650,31600,248
20230906,121600,1573019100,31650,31650,31650,31650,123
20230906,121500,1569126150,31650,31650,31650,31650,151
20230906,121400,1564347000,31650,31650,31650,31650,38
20230906,121300,1563144300,31650,31650,31650,31650,84
20230906,121200,1560485700,31650,31650,31650,31650,36
20230906,121100,1559346300,31650,31650,31650,31650,21
20230906,121000,1558681650,31700,31650,31700,31650,158
20230906,120900,1553677100,31650,31650,31650,31650,219
20230906,120800,1546745750,31600,31650,31650,31600,31
20230906,120700,1545766000,31700,31650,31700,31650,219
20230906,120600,1538833450,31650,31650,31700,31650,39
20230906,120500,1537599050,31650,31650,31700,31650,148
20230906,120400,1532913850,31650,31650,31750,31600,223
20230906,120300,1525855600,31700,31650,31700,31600,157
20230906,120200,1520886950,31650,31650,31650,31650,66
20230906,120100,1518798050,31650,31650,31700,31600,147
20230906,120000,1514147650,31650,31650,31700,31600,86
20230906,115900,1511427050,31650,31600,31650,31600,21
20230906,115800,1510763000,31650,31600,31650,31600,167
20230906,115700,1505478050,31600,31650,31650,31600,45
20230906,115600,1504056000,31600,31600,31600,31600,129
20230906,115500,1499979600,31600,31600,31650,31600,130
20230906,115400,1495869500,31600,31650,31650,31600,54
20230906,115300,1494163050,31600,31600,31600,31600,108
20230906,115200,1490750250,31600,31600,31600,31600,85
20230906,115100,1488064250,31600,31600,31700,31600,38
20230906,115000,1486863150,31600,31550,31650,31550,578
20230906,114900,1468584200,31550,31600,31600,31550,93
20230906,114800,1465645650,31600,31650,31650,31600,62
20230906,114700,1463686250,31600,31600,31600,31600,42
20230906,114600,1462359050,31600,31600,31650,31600,79
20230906,114500,1459862600,31600,31600,31650,31600,55
20230906,114400,1458124550,31600,31600,31600,31600,9
20230906,114300,1457840150,31600,31600,31650,31600,340
20230906,114200,1447083650,31650,31600,31650,31600,302
20230906,114100,1437540350,31550,31550,31600,31550,16
20230906,114000,1437035500,31600,31600,31600,31600,99
20230906,113900,1433907100,31600,31600,31650,31600,48
20230906,113800,1432390000,31600,31600,31600,31600,16
20230906,113700,1431884400,31600,31600,31600,31600,126
20230906,113600,1427902800,31650,31650,31650,31600,34
20230906,113500,1426828250,31600,31600,31600,31600,12
20230906,113400,1426449050,31600,31600,31650,31600,99
20230906,113300,1423320450,31600,31600,31650,31600,24
20230906,113200,1422562000,31650,31650,31650,31600,194
20230906,113100,1416422100,31650,31650,31650,31650,87
20230906,113000,1413668550,31650,31700,31700,31650,13
20230906,112900,1413257050,31650,31700,31700,31650,108
20230906,112800,1409838250,31700,31700,31700,31700,95
20230906,112700,1406826750,31700,31750,31750,31700,20
20230906,112600,1406192650,31700,31700,31700,31700,78
20230906,112500,1403720050,31750,31700,31750,31700,26
20230906,112400,1402895800,31700,31700,31800,31700,323
20230906,112300,1392656400,31650,31750,31750,31650,34
20230906,112200,1391579900,31700,31700,31800,31650,638
20230906,112100,1371367250,31800,31750,31800,31750,486
20230906,112000,1355936700,31700,31700,31750,31700,172
20230906,111900,1350483800,31700,31750,31750,31700,40
20230906,111800,1349215650,31750,31700,31750,31700,153
20230906,111700,1344359150,31700,31750,31750,31700,85
20230906,111600,1341664550,31700,31750,31750,31700,30
20230906,111500,1340713500,31750,31700,31750,31700,19
20230906,111400,1340111050,31700,31700,31700,31700,76
20230906,111300,1337701850,31750,31750,31750,31700,132
20230906,111200,1333512350,31700,31700,31700,31700,46
20230906,111100,1332054150,31700,31700,31750,31700,315
20230906,111000,1322058650,31700,31750,31750,31700,19
20230906,110900,1321456250,31750,31800,31800,31750,1141
20230906,110800,1285228050,31750,31750,31800,31750,87
20230906,110700,1282465400,31750,31750,31800,31750,79
20230906,110600,1279954800,31750,31750,31750,31750,8
20230906,110500,1279700800,31750,31800,31800,31750,70
20230906,110400,1277477900,31800,31800,31800,31750,6
20230906,110300,1277287300,31800,31800,31800,31750,49
20230906,110200,1275729650,31750,31800,31800,31750,248
20230906,110100,1267843450,31800,31850,31850,31800,6
20230906,110000,1267652550,31850,31800,31850,31750,36
20230906,105900,1266508100,31800,31700,31800,31700,652
20230906,105800,1245799650,31700,31700,31750,31700,14
20230906,105700,1245355750,31700,31700,31700,31700,4
20230906,105600,1245228950,31700,31750,31750,31700,96
20230906,105500,1242185650,31750,31700,31750,31700,23
20230906,105400,1241456000,31700,31700,31750,31700,93
20230906,105300,1238507850,31700,31750,31750,31700,129
20230906,105200,1234415000,31800,31800,31800,31750,25
20230906,105100,1233621050,31800,31750,31800,31750,107
20230906,105000,1230223500,31800,31750,31800,31750,26
20230906,104900,1229397950,31750,31800,31800,31750,11
20230906,104800,1229048600,31750,31750,31750,31750,63
20230906,104700,1227048350,31750,31750,31800,31750,36
20230906,104600,1225904900,31750,31750,31800,31750,140
20230906,104500,1221454800,31800,31750,31800,31750,64
20230906,104400,1219422750,31750,31800,31800,31750,228
20230906,104300,1212173650,31800,31850,31850,31800,30
20230906,104200,1211219500,31800,31800,31800,31800,24
20230906,104100,1210456300,31800,31850,31850,31800,92
20230906,104000,1207530550,31800,31850,31850,31800,72
20230906,103900,1205239200,31800,31850,31850,31800,11
20230906,103800,1204889350,31850,31850,31850,31800,145
20230906,103700,1200278250,31800,31850,31850,31800,103
20230906,103600,1197002700,31850,31800,31850,31800,14
20230906,103500,1196557400,31800,31900,31900,31800,335
20230906,103400,1185877700,31850,31850,31850,31850,55
20230906,103300,1184125950,31850,31850,31900,31850,29
20230906,103200,1183201850,31850,31900,31900,31850,12
20230906,103100,1182819550,31900,31850,31900,31850,25
20230906,103000,1182022150,31850,31900,31900,31850,5
20230906,102900,1181862850,31900,31900,31900,31850,128
20230906,102800,1177780600,31950,31950,31950,31900,142
20230906,102700,1173248000,31950,31950,31950,31950,87
20230906,102600,1170468350,31950,31900,31950,31900,395
20230906,102500,1157867650,31900,31850,31900,31850,8
20230906,102400,1157612700,31850,31850,31850,31850,67
20230906,102300,1155478750,31850,31900,31900,31850,6
20230906,102200,1155287550,31900,31850,31900,31850,19
20230906,102100,1154682350,31850,31850,31850,31850,532
20230906,102000,1137738150,31800,31850,31850,31800,86
20230906,101900,1134999300,31800,31800,31850,31800,168
20230906,101800,1129651900,31850,31900,31900,31850,314
20230906,101700,1119650250,31850,31900,31900,31850,6
20230906,101600,1119459050,31900,31900,31900,31800,1076
20230906,101500,1085181700,31950,31900,31950,31900,87
20230906,101400,1082406350,31900,31950,31950,31900,5
20230906,101300,1082246800,31950,31900,31950,31900,332
20230906,101200,1071651500,31900,31950,31950,31900,340
20230906,101100,1060793150,32000,32050,32050,31950,20
20230906,101000,1060153550,32050,32000,32050,31950,810
20230906,100900,1034232000,32000,32050,32050,32000,8
20230906,100800,1033975650,32000,32000,32050,32000,36
20230906,100700,1032823050,32050,32050,32050,32000,74
20230906,100600,1030452400,32050,32050,32050,32050,329
20230906,100500,1019907950,32050,32050,32100,32050,229
20230906,100400,1012565850,32050,32100,32100,32050,24
20230906,100300,1011796000,32050,32050,32100,32050,150
20230906,100200,1006987150,32050,32100,32100,32050,15
20230906,100100,1006506350,32100,32050,32100,32050,56
20230906,100000,1004711000,32050,32100,32100,32050,23
20230906,095900,1003973450,32050,32050,32050,32050,24
20230906,095800,1003204250,32050,32100,32100,32050,360
20230906,095700,991648450,32050,32000,32050,32000,1841
20230906,095600,932644650,32050,32050,32050,32050,119
20230906,095500,928830700,32050,32050,32050,32000,124
20230906,095400,924856700,32050,32000,32050,32000,24
20230906,095300,924087950,32000,32000,32000,31950,78
20230906,095200,921592200,32000,32000,32000,32000,95
20230906,095100,918552200,32050,31950,32100,31950,2209
20230906,095000,847859050,32000,32100,32100,32000,6247
20230906,094900,647668900,32100,32250,32250,32100,530
20230906,094800,630619150,32250,32250,32250,32150,724
20230906,094700,607297850,32250,32250,32250,32250,252
20230906,094600,599170850,32200,32200,32250,32200,180
20230906,094500,593374400,32200,32200,32250,32200,69
20230906,094400,591151900,32200,32200,32200,32200,29
20230906,094300,590218100,32200,32250,32300,32200,149
20230906,094200,585413450,32250,32250,32250,32250,347
20230906,094100,574222700,32200,32200,32250,32200,105
20230906,094000,570836700,32250,32200,32300,32200,1148
20230906,093900,533799900,32200,32200,32250,32200,385
20230906,093800,521402700,32200,32200,32250,32200,980
20230906,093700,489845050,32150,32100,32200,32100,2036
20230906,093600,424313250,32100,32150,32150,32100,164
20230906,093500,419041550,32150,32100,32150,32100,140
20230906,093400,414541350,32100,32150,32150,32100,277
20230906,093300,405637300,32150,32150,32150,32150,304
20230906,093200,395863700,32100,32100,32100,32100,690
20230906,093100,373714700,32100,32100,32100,32050,65
20230906,093000,371630650,32050,32050,32050,32050,354
20230906,092900,360284950,32050,32050,32050,32050,40
20230906,092800,359002950,32050,31950,32050,31950,334
20230906,092700,348308100,31950,32000,32000,31950,250
20230906,092600,340312850,32000,32000,32000,32000,24
20230906,092500,339544850,32000,32000,32000,32000,48
20230906,092400,338008850,32000,32050,32050,32000,425
20230906,092300,324387800,32000,31950,32000,31950,434
20230906,092200,310500250,32000,32000,32000,31950,402
20230906,092100,297641450,32050,32000,32050,32000,328
20230906,092000,287140150,32000,31950,32000,31950,84
20230906,091900,284454400,31950,31900,31950,31850,574
20230906,091800,266127650,31900,31900,31900,31900,39
20230906,091700,264883550,31900,31900,31900,31900,4
20230906,091600,264755950,31950,32000,32000,31950,192
20230906,091500,258619400,32000,32050,32050,32000,119
20230906,091400,254806400,32050,32000,32050,31950,83
20230906,091300,252150850,32050,32000,32050,31950,536
20230906,091200,234999800,32000,32050,32050,32000,601
20230906,091100,215758750,32050,32000,32100,32000,1060
20230906,091000,181818100,32000,31950,32000,31900,326
20230906,090900,171401500,31900,31900,31900,31800,213
20230906,090800,164611900,31850,31700,31850,31700,377
20230906,090700,152623150,31750,31750,31750,31700,92
20230906,090600,149703700,31750,31700,31750,31700,535
20230906,090500,132737550,31650,31700,31750,31600,634
20230906,090400,112660400,31750,31850,31850,31750,68
20230906,090300,110499500,31900,31700,31900,31650,516
20230906,090200,94116600,31650,31650,31750,31450,2476
20230906,090100,16023150,31700,31750,31750,31650,69
20230906,090000,13837250,31550,31700,31700,31550,419