KissMeData/020150/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185700,8515400900,48500,48500,48500,48500,3478
20230901,185600,8515400900,48500,48500,48500,48500,0
20230901,185500,8515400900,48500,48500,48500,48500,0
20230901,185400,8515400900,48500,48500,48500,48500,0
20230901,185300,8515400900,48500,48500,48500,48500,0
20230901,185200,8515400900,48500,48500,48500,48500,0
20230901,185100,8515400900,48500,48500,48500,48500,0
20230901,185000,8515400900,48500,48500,48500,48500,0
20230901,184900,8515400900,48500,48500,48500,48500,0
20230901,184800,8515400900,48500,48500,48500,48500,0
20230901,184700,8515400900,48500,48500,48500,48500,0
20230901,184600,8515400900,48500,48500,48500,48500,0
20230901,184500,8515400900,48500,48500,48500,48500,0
20230901,184400,8515400900,48500,48500,48500,48500,0
20230901,184300,8515400900,48500,48500,48500,48500,0
20230901,184200,8515400900,48500,48500,48500,48500,0
20230901,184100,8515400900,48500,48500,48500,48500,0
20230901,184000,8515400900,48500,48500,48500,48500,0
20230901,183900,8515400900,48500,48500,48500,48500,0
20230901,183800,8515400900,48500,48500,48500,48500,0
20230901,183700,8515400900,48500,48500,48500,48500,0
20230901,183600,8515400900,48500,48500,48500,48500,0
20230901,183500,8515400900,48500,48500,48500,48500,0
20230901,183400,8515400900,48500,48500,48500,48500,0
20230901,183300,8515400900,48500,48500,48500,48500,0
20230901,183200,8515400900,48500,48500,48500,48500,0
20230901,183100,8515400900,48500,48500,48500,48500,0
20230901,183000,8515400900,48500,48500,48500,48500,0
20230901,182900,8515400900,48500,48500,48500,48500,0
20230901,182800,8515400900,48500,48500,48500,48500,0
20230901,182700,8515400900,48500,48500,48500,48500,3478
20230901,182600,8515400900,48500,48500,48500,48500,0
20230901,182500,8515400900,48500,48500,48500,48500,0
20230901,182400,8515400900,48500,48500,48500,48500,0
20230901,182300,8515400900,48500,48500,48500,48500,0
20230901,182200,8515400900,48500,48500,48500,48500,0
20230901,182100,8515400900,48500,48500,48500,48500,0
20230901,182000,8515400900,48500,48500,48500,48500,0
20230901,181900,8515400900,48500,48500,48500,48500,0
20230901,181800,8515400900,48500,48500,48500,48500,0
20230901,181700,8515400900,48500,48500,48500,48500,0
20230901,181600,8515400900,48500,48500,48500,48500,0
20230901,181500,8515400900,48500,48500,48500,48500,0
20230901,181400,8515400900,48500,48500,48500,48500,0
20230901,181300,8515400900,48500,48500,48500,48500,0
20230901,181200,8515400900,48500,48500,48500,48500,0
20230901,181100,8515400900,48500,48500,48500,48500,0
20230901,181000,8515400900,48500,48500,48500,48500,0
20230901,180900,8515400900,48500,48500,48500,48500,0
20230901,180800,8515400900,48500,48500,48500,48500,0
20230901,180700,8515400900,48500,48500,48500,48500,0
20230901,180600,8515400900,48500,48500,48500,48500,0
20230901,180500,8515400900,48500,48500,48500,48500,0
20230901,180400,8515400900,48500,48500,48500,48500,0
20230901,180300,8515400900,48500,48500,48500,48500,0
20230901,180200,8515400900,48500,48500,48500,48500,0
20230901,180100,8515400900,48500,48500,48500,48500,0
20230901,180000,8515400900,48500,48500,48500,48500,0
20230901,175900,8515400900,48500,48500,48500,48500,0
20230901,175800,8515400900,48500,48500,48500,48500,0
20230901,175700,8515400900,48500,48500,48500,48500,3478
20230901,175600,8515400900,48500,48500,48500,48500,0
20230901,175500,8515400900,48500,48500,48500,48500,0
20230901,175400,8515400900,48500,48500,48500,48500,0
20230901,175300,8515400900,48500,48500,48500,48500,0
20230901,175200,8515400900,48500,48500,48500,48500,0
20230901,175100,8515400900,48500,48500,48500,48500,0
20230901,175000,8515400900,48500,48500,48500,48500,0
20230901,174900,8515400900,48500,48500,48500,48500,0
20230901,174800,8515400900,48500,48500,48500,48500,0
20230901,174700,8515400900,48500,48500,48500,48500,0
20230901,174600,8515400900,48500,48500,48500,48500,0
20230901,174500,8515400900,48500,48500,48500,48500,0
20230901,174400,8515400900,48500,48500,48500,48500,0
20230901,174300,8515400900,48500,48500,48500,48500,0
20230901,174200,8515400900,48500,48500,48500,48500,0
20230901,174100,8515400900,48500,48500,48500,48500,0
20230901,174000,8515400900,48500,48500,48500,48500,0
20230901,173900,8515400900,48500,48500,48500,48500,0
20230901,173800,8515400900,48500,48500,48500,48500,0
20230901,173700,8515400900,48500,48500,48500,48500,0
20230901,173600,8515400900,48500,48500,48500,48500,0
20230901,173500,8515400900,48500,48500,48500,48500,0
20230901,173400,8515400900,48500,48500,48500,48500,0
20230901,173300,8515400900,48500,48500,48500,48500,0
20230901,173200,8515400900,48500,48500,48500,48500,0
20230901,173100,8515400900,48500,48500,48500,48500,0
20230901,173000,8515400900,48500,48500,48500,48500,0
20230901,172900,8515400900,48500,48500,48500,48500,0
20230901,172800,8515400900,48500,48500,48500,48500,0
20230901,172700,8515400900,48500,48500,48500,48500,3478
20230901,172600,8515400900,48500,48500,48500,48500,0
20230901,172500,8515400900,48500,48500,48500,48500,0
20230901,172400,8515400900,48500,48500,48500,48500,0
20230901,172300,8515400900,48500,48500,48500,48500,0
20230901,172200,8515400900,48500,48500,48500,48500,0
20230901,172100,8515400900,48500,48500,48500,48500,0
20230901,172000,8515400900,48500,48500,48500,48500,0
20230901,171900,8515400900,48500,48500,48500,48500,0
20230901,171800,8515400900,48500,48500,48500,48500,0
20230901,171700,8515400900,48500,48500,48500,48500,0
20230901,171600,8515400900,48500,48500,48500,48500,0
20230901,171500,8515400900,48500,48500,48500,48500,0
20230901,171400,8515400900,48500,48500,48500,48500,0
20230901,171300,8515400900,48500,48500,48500,48500,0
20230901,171200,8515400900,48500,48500,48500,48500,0
20230901,171100,8515400900,48500,48500,48500,48500,0
20230901,171000,8515400900,48500,48500,48500,48500,0
20230901,170900,8515400900,48500,48500,48500,48500,0
20230901,170800,8515400900,48500,48500,48500,48500,0
20230901,170700,8515400900,48500,48500,48500,48500,0
20230901,170600,8515400900,48500,48500,48500,48500,0
20230901,170500,8515400900,48500,48500,48500,48500,0
20230901,170400,8515400900,48500,48500,48500,48500,0
20230901,170300,8515400900,48500,48500,48500,48500,0
20230901,170200,8515400900,48500,48500,48500,48500,0
20230901,170100,8515400900,48500,48500,48500,48500,0
20230901,170000,8515400900,48500,48500,48500,48500,0
20230901,165900,8515400900,48500,48500,48500,48500,0
20230901,165800,8515400900,48500,48500,48500,48500,0
20230901,165700,8515400900,48500,48500,48500,48500,3478
20230901,165600,8515400900,48500,48500,48500,48500,0
20230901,165500,8515400900,48500,48500,48500,48500,0
20230901,165400,8515400900,48500,48500,48500,48500,0
20230901,165300,8515400900,48500,48500,48500,48500,0
20230901,165200,8515400900,48500,48500,48500,48500,0
20230901,165100,8515400900,48500,48500,48500,48500,0
20230901,165000,8515400900,48500,48500,48500,48500,0
20230901,164900,8515400900,48500,48500,48500,48500,0
20230901,164800,8515400900,48500,48500,48500,48500,0
20230901,164700,8515400900,48500,48500,48500,48500,0
20230901,164600,8515400900,48500,48500,48500,48500,0
20230901,164500,8515400900,48500,48500,48500,48500,0
20230901,164400,8515400900,48500,48500,48500,48500,0
20230901,164300,8515400900,48500,48500,48500,48500,0
20230901,164200,8515400900,48500,48500,48500,48500,0
20230901,164100,8515400900,48500,48500,48500,48500,0
20230901,164000,8515400900,48500,48500,48500,48500,0
20230901,163900,8515400900,48500,48500,48500,48500,0
20230901,163800,8515400900,48500,48500,48500,48500,0
20230901,163700,8515400900,48500,48500,48500,48500,0
20230901,163600,8515400900,48500,48500,48500,48500,0
20230901,163500,8515400900,48500,48500,48500,48500,0
20230901,163400,8515400900,48500,48500,48500,48500,0
20230901,163300,8515400900,48500,48500,48500,48500,0
20230901,163200,8515400900,48500,48500,48500,48500,0
20230901,163100,8515400900,48500,48500,48500,48500,0
20230901,163000,8515400900,48500,48500,48500,48500,0
20230901,162900,8515400900,48500,48500,48500,48500,0
20230901,162800,8515400900,48500,48500,48500,48500,0
20230901,162700,8515400900,48500,48500,48500,48500,3478
20230901,162600,8515400900,48500,48500,48500,48500,0
20230901,162500,8515400900,48500,48500,48500,48500,0
20230901,162400,8515400900,48500,48500,48500,48500,0
20230901,162300,8515400900,48500,48500,48500,48500,0
20230901,162200,8515400900,48500,48500,48500,48500,0
20230901,162100,8515400900,48500,48500,48500,48500,0
20230901,162000,8515400900,48500,48500,48500,48500,0
20230901,161900,8515400900,48500,48500,48500,48500,0
20230901,161800,8515400900,48500,48500,48500,48500,0
20230901,161700,8515400900,48500,48500,48500,48500,0
20230901,161600,8515400900,48500,48500,48500,48500,0
20230901,161500,8515400900,48500,48500,48500,48500,0
20230901,161400,8515400900,48500,48500,48500,48500,0
20230901,161300,8515400900,48500,48500,48500,48500,0
20230901,161200,8515400900,48500,48500,48500,48500,0
20230901,161100,8515400900,48500,48500,48500,48500,0
20230901,161000,8515400900,48500,48500,48500,48500,0
20230901,160900,8515400900,48500,48500,48500,48500,0
20230901,160800,8515400900,48500,48500,48500,48500,0
20230901,160700,8515400900,48500,48500,48500,48500,0
20230901,160600,8515400900,48500,48500,48500,48500,0
20230901,160500,8515400900,48500,48500,48500,48500,0
20230901,160400,8515400900,48500,48500,48500,48500,0
20230901,160300,8515400900,48500,48500,48500,48500,0
20230901,160200,8515400900,48500,48500,48500,48500,0
20230901,160100,8515400900,48500,48500,48500,48500,0
20230901,160000,8515400900,48500,48500,48500,48500,0
20230901,155900,8515400900,48500,48500,48500,48500,0
20230901,155800,8515400900,48500,48500,48500,48500,0
20230901,155700,8515400900,48500,48500,48500,48500,3478
20230901,155600,8515400900,48500,48500,48500,48500,0
20230901,155500,8515400900,48500,48500,48500,48500,0
20230901,155400,8515400900,48500,48500,48500,48500,0
20230901,155300,8515400900,48500,48500,48500,48500,0
20230901,155200,8515400900,48500,48500,48500,48500,0
20230901,155100,8515400900,48500,48500,48500,48500,0
20230901,155000,8515400900,48500,48500,48500,48500,0
20230901,154900,8515400900,48500,48500,48500,48500,0
20230901,154800,8515400900,48500,48500,48500,48500,0
20230901,154700,8515400900,48500,48500,48500,48500,0
20230901,154600,8515400900,48500,48500,48500,48500,0
20230901,154500,8515400900,48500,48500,48500,48500,0
20230901,154400,8515400900,48500,48500,48500,48500,0
20230901,154300,8515400900,48500,48500,48500,48500,0
20230901,154200,8515400900,48500,48500,48500,48500,0
20230901,154100,8515400900,48500,48500,48500,48500,0
20230901,154000,8515400900,48500,48500,48500,48500,0
20230901,153900,8515400900,48500,48500,48500,48500,0
20230901,153800,8515400900,48500,48500,48500,48500,0
20230901,153700,8515400900,48500,48500,48500,48500,0
20230901,153600,8515400900,48500,48500,48500,48500,0
20230901,153500,8515400900,48500,48500,48500,48500,0
20230901,153400,8515400900,48500,48500,48500,48500,0
20230901,153300,8515400900,48500,48500,48500,48500,0
20230901,153200,8515400900,48500,48500,48500,48500,0
20230901,153100,8515400900,48500,48500,48500,48500,0
20230901,153000,8515400900,48500,48500,48500,48500,3478
20230901,152900,8346717900,48550,48550,48550,48550,0
20230901,152800,8346717900,48550,48550,48550,48550,0
20230901,152700,8346717900,48550,48550,48550,48550,0
20230901,152600,8346717900,48550,48550,48550,48550,0
20230901,152500,8346717900,48550,48550,48550,48550,0
20230901,152400,8346717900,48550,48550,48550,48550,0
20230901,152300,8346717900,48550,48550,48550,48550,0
20230901,152200,8346717900,48550,48550,48550,48550,0
20230901,152100,8346717900,48550,48550,48550,48550,0
20230901,152000,8346717900,48550,48550,48550,48550,0
20230901,151900,8346717900,48550,48550,48550,48500,261
20230901,151800,8334048200,48550,48500,48550,48500,61
20230901,151700,8331087550,48550,48500,48550,48500,599
20230901,151600,8302034750,48500,48500,48550,48500,559
20230901,151500,8274922400,48500,48500,48500,48450,889
20230901,151400,8231810100,48500,48500,48500,48450,274
20230901,151300,8218534500,48450,48450,48500,48450,178
20230901,151200,8209908250,48450,48500,48500,48450,469
20230901,151100,8187163200,48450,48450,48500,48450,595
20230901,151000,8158312450,48450,48450,48500,48450,206
20230901,150900,8148331550,48450,48500,48500,48450,92
20230901,150800,8143872500,48450,48450,48500,48450,568
20230901,150700,8116326900,48450,48450,48500,48450,336
20230901,150600,8100037700,48450,48450,48450,48450,113
20230901,150500,8094562850,48450,48450,48500,48450,279
20230901,150400,8081039050,48450,48500,48500,48450,158
20230901,150300,8073378450,48450,48450,48500,48450,396
20230901,150200,8054192150,48450,48500,48500,48450,703
20230901,150100,8020131750,48500,48450,48500,48450,703
20230901,150000,7986070550,48450,48450,48500,48450,352
20230901,145900,7969000000,48450,48450,48500,48450,100
20230901,145800,7964153900,48500,48500,48500,48450,53
20230901,145700,7961584800,48450,48500,48500,48450,126
20230901,145600,7955478600,48450,48450,48500,48450,927
20230901,145500,7910522550,48500,48500,48500,48450,333
20230901,145400,7894373500,48450,48450,48500,48450,77
20230901,145300,7890640350,48500,48450,48500,48450,79
20230901,145200,7886811100,48450,48450,48450,48450,27
20230901,145100,7885502950,48450,48500,48500,48450,407
20230901,145000,7865768800,48500,48450,48500,48400,1187
20230901,144900,7808254050,48450,48400,48450,48400,192
20230901,144800,7798957550,48400,48400,48450,48400,107
20230901,144700,7793778250,48400,48450,48450,48400,250
20230901,144600,7781677250,48400,48400,48450,48400,221
20230901,144500,7770979850,48400,48400,48450,48400,137
20230901,144400,7764348900,48400,48350,48450,48350,936
20230901,144300,7719039900,48350,48350,48350,48350,257
20230901,144200,7706613950,48350,48350,48400,48350,632
20230901,144100,7676029150,48350,48350,48400,48350,562
20230901,144000,7648854900,48350,48400,48400,48350,354
20230901,143900,7631735900,48350,48350,48350,48350,40
20230901,143800,7629801900,48350,48350,48350,48350,58
20230901,143700,7626997600,48350,48450,48450,48350,1512
20230901,143600,7553777000,48400,48400,48400,48400,1184
20230901,143500,7496471400,48400,48400,48450,48400,86
20230901,143400,7492308000,48400,48450,48450,48400,127
20230901,143300,7486156200,48400,48400,48450,48400,467
20230901,143200,7463533350,48400,48400,48450,48400,51
20230901,143100,7461064400,48400,48450,48450,48400,70
20230901,143000,7457675250,48450,48400,48450,48400,244
20230901,142900,7445865600,48400,48400,48450,48400,28
20230901,142800,7444510300,48450,48450,48450,48400,481
20230901,142700,7421229750,48400,48450,48450,48400,81
20230901,142600,7417307200,48400,48450,48450,48400,30
20230901,142500,7415855000,48450,48500,48500,48400,514
20230901,142400,7390953350,48500,48450,48500,48450,547
20230901,142300,7364449650,48500,48500,48500,48450,264
20230901,142200,7351648500,48500,48500,48500,48450,141
20230901,142100,7344811250,48500,48500,48500,48450,130
20230901,142000,7338512050,48500,48450,48500,48450,312
20230901,141900,7323387850,48450,48450,48500,48450,263
20230901,141800,7310637050,48450,48450,48450,48400,354
20230901,141700,7293486850,48400,48450,48450,48400,166
20230901,141600,7285444750,48450,48450,48450,48450,156
20230901,141500,7277886550,48450,48450,48500,48450,33
20230901,141400,7276287400,48450,48400,48450,48400,569
20230901,141300,7248720600,48400,48400,48450,48400,314
20230901,141200,7233520500,48400,48500,48500,48400,395
20230901,141100,7214383200,48450,48500,48500,48450,461
20230901,141000,7192025300,48550,48500,48550,48500,144
20230901,140900,7185039050,48500,48500,48500,48500,2
20230901,140800,7184942050,48500,48500,48500,48500,723
20230901,140700,7149876550,48500,48500,48500,48500,210
20230901,140600,7139691550,48450,48450,48450,48450,35
20230901,140500,7137995800,48450,48350,48500,48300,2900
20230901,140400,6997732300,48300,48350,48350,48300,67
20230901,140300,6994495100,48300,48300,48300,48300,43
20230901,140200,6992418200,48300,48300,48350,48300,60
20230901,140100,6989519100,48300,48300,48350,48300,72
20230901,140000,6986039250,48300,48300,48300,48300,193
20230901,135900,6976717350,48350,48350,48350,48300,38
20230901,135800,6974881250,48300,48350,48350,48300,74
20230901,135700,6971304650,48350,48350,48350,48300,34
20230901,135600,6969662250,48300,48350,48350,48300,28
20230901,135500,6968309650,48300,48300,48350,48300,162
20230901,135400,6960484850,48300,48350,48350,48300,151
20230901,135300,6953185200,48300,48350,48350,48300,49
20230901,135200,6950818400,48300,48350,48350,48300,246
20230901,135100,6938926500,48350,48400,48400,48350,81
20230901,135000,6935009850,48400,48350,48400,48350,841
20230901,134900,6894346450,48350,48350,48400,48350,60
20230901,134800,6891444650,48350,48350,48350,48350,101
20230901,134700,6886561300,48350,48400,48400,48350,30
20230901,134600,6885110450,48350,48400,48400,48350,27
20230901,134500,6883804850,48400,48350,48400,48350,34
20230901,134400,6882160750,48350,48400,48400,48350,145
20230901,134300,6875144150,48400,48400,48400,48350,569
20230901,134200,6847605700,48400,48400,48400,48400,70
20230901,134100,6844217700,48400,48450,48450,48400,363
20230901,134000,6826648450,48400,48400,48400,48400,52
20230901,133900,6824131650,48400,48450,48450,48400,390
20230901,133800,6805243750,48400,48400,48450,48400,26
20230901,133700,6803985300,48400,48400,48450,48400,81
20230901,133600,6800064500,48400,48400,48450,48400,51
20230901,133500,6797596000,48400,48400,48450,48400,344
20230901,133400,6780931300,48400,48400,48400,48400,183
20230901,133300,6772074100,48450,48400,48450,48400,134
20230901,133200,6765588350,48450,48400,48450,48400,125
20230901,133100,6759533150,48400,48400,48450,48400,64
20230901,133000,6756434950,48400,48400,48450,48400,830
20230901,132900,6716225150,48450,48450,48450,48450,11
20230901,132800,6715692200,48400,48400,48400,48400,70
20230901,132700,6712304200,48450,48450,48450,48450,1189
20230901,132600,6654697150,48500,48500,48500,48500,103
20230901,132500,6649701650,48500,48450,48500,48450,180
20230901,132400,6640979450,48500,48500,48500,48500,24
20230901,132300,6639815450,48450,48450,48500,48450,77
20230901,132200,6636084600,48500,48400,48500,48400,2077
20230901,132100,6535541450,48400,48400,48400,48400,116
20230901,132000,6529927050,48400,48350,48400,48350,40
20230901,131900,6527992150,48400,48400,48400,48400,25
20230901,131800,6526782150,48400,48400,48400,48400,109
20230901,131700,6521506550,48350,48350,48400,48350,104
20230901,131600,6516475600,48350,48400,48400,48350,105
20230901,131500,6511394100,48400,48400,48400,48350,122
20230901,131400,6505489350,48400,48400,48400,48350,230
20230901,131300,6494359850,48400,48400,48400,48400,32
20230901,131200,6492811050,48350,48350,48350,48350,92
20230901,131100,6488362850,48350,48350,48400,48350,193
20230901,131000,6479022800,48400,48400,48400,48350,50
20230901,130900,6476604050,48350,48400,48400,48350,78
20230901,130800,6472831950,48400,48400,48400,48400,4
20230901,130700,6472638350,48400,48350,48400,48350,120
20230901,130600,6466830500,48400,48400,48400,48400,273
20230901,130500,6453617300,48400,48400,48400,48400,12
20230901,130400,6453036500,48400,48350,48400,48350,366
20230901,130300,6435339100,48350,48350,48400,48350,948
20230901,130200,6389496950,48350,48350,48350,48350,321
20230901,130100,6373976600,48350,48350,48350,48300,79
20230901,130000,6370157850,48350,48300,48350,48300,760
20230901,125900,6333426650,48350,48350,48350,48300,575
20230901,125800,6305625550,48300,48350,48350,48300,16
20230901,125700,6304852650,48350,48350,48350,48350,2
20230901,125600,6304755950,48350,48350,48350,48300,124
20230901,125500,6298765550,48300,48300,48350,48300,130
20230901,125400,6292485100,48300,48350,48350,48300,8
20230901,125300,6292098350,48350,48300,48350,48300,43
20230901,125200,6290020200,48350,48350,48350,48300,37
20230901,125100,6288231750,48350,48300,48350,48300,78
20230901,125000,6284463450,48350,48350,48350,48300,23
20230901,124900,6283351450,48350,48350,48350,48350,4
20230901,124800,6283158050,48350,48350,48350,48300,53
20230901,124700,6280598000,48350,48300,48350,48300,7
20230901,124600,6280259800,48350,48350,48350,48350,141
20230901,124500,6273442450,48350,48350,48350,48350,1030
20230901,124400,6223641950,48350,48350,48350,48350,2
20230901,124300,6223545250,48300,48300,48300,48300,127
20230901,124200,6217411150,48300,48300,48300,48300,273
20230901,124100,6204225250,48300,48400,48400,48300,1000
20230901,124000,6155905100,48400,48400,48400,48350,219
20230901,123900,6145313650,48350,48350,48350,48350,35
20230901,123800,6143621400,48350,48350,48350,48350,29
20230901,123700,6142219250,48350,48350,48350,48350,25
20230901,123600,6141010500,48350,48400,48400,48350,166
20230901,123500,6132983800,48400,48400,48400,48400,28
20230901,123400,6131628600,48350,48350,48350,48350,32
20230901,123300,6130081400,48350,48250,48400,48250,2352
20230901,123200,6016564650,48250,48250,48250,48250,67
20230901,123100,6013331900,48250,48250,48250,48200,317
20230901,123000,5998051350,48250,48250,48250,48200,261
20230901,122900,5985469150,48250,48250,48250,48250,26
20230901,122800,5984214650,48200,48250,48250,48200,312
20230901,122700,5969160850,48250,48250,48250,48200,557
20230901,122600,5942305600,48250,48250,48250,48250,111
20230901,122500,5936949850,48250,48250,48250,48250,292
20230901,122400,5922860850,48250,48250,48250,48250,21
20230901,122300,5921847600,48250,48250,48250,48250,438
20230901,122200,5900714100,48250,48250,48250,48200,96
20230901,122100,5896083600,48250,48250,48250,48250,33
20230901,122000,5894491350,48250,48250,48250,48250,5
20230901,121900,5894250100,48250,48250,48250,48250,13
20230901,121800,5893622850,48200,48250,48250,48200,93
20230901,121700,5889139550,48250,48250,48250,48250,28
20230901,121600,5887788550,48250,48250,48250,48250,20
20230901,121500,5886823550,48200,48250,48250,48200,206
20230901,121400,5876892900,48250,48250,48250,48250,6
20230901,121300,5876603400,48250,48250,48250,48200,75
20230901,121200,5872984700,48250,48250,48250,48250,83
20230901,121100,5868979950,48250,48200,48250,48200,17
20230901,121000,5868160450,48250,48250,48250,48250,26
20230901,120900,5866905950,48250,48200,48250,48200,218
20230901,120800,5856388500,48250,48250,48250,48250,60
20230901,120700,5853493500,48250,48250,48250,48250,100
20230901,120600,5848668500,48250,48250,48250,48200,71
20230901,120500,5845245550,48250,48250,48250,48250,3
20230901,120400,5845100800,48250,48250,48250,48250,23
20230901,120300,5843991050,48200,48200,48250,48200,109
20230901,120200,5838732300,48250,48250,48250,48250,4
20230901,120100,5838539300,48250,48250,48250,48250,52
20230901,120000,5836030300,48250,48250,48250,48250,40
20230901,115900,5834100300,48250,48250,48250,48250,68
20230901,115800,5830819300,48250,48250,48250,48250,112
20230901,115700,5825415300,48250,48250,48250,48200,531
20230901,115600,5799819800,48250,48250,48250,48250,28
20230901,115500,5798468800,48250,48250,48250,48250,69
20230901,115400,5795139550,48250,48250,48250,48250,704
20230901,115300,5761171550,48250,48250,48250,48250,134
20230901,115200,5754706050,48300,48250,48300,48250,58
20230901,115100,5751905150,48300,48250,48300,48250,41
20230901,115000,5749926850,48250,48300,48300,48250,480
20230901,114900,5726765400,48300,48300,48300,48250,23
20230901,114800,5725655500,48300,48300,48300,48300,1
20230901,114700,5725607200,48250,48350,48350,48250,695
20230901,114600,5692038150,48350,48350,48350,48350,119
20230901,114500,5686284500,48350,48400,48400,48350,119
20230901,114400,5680527350,48400,48450,48450,48400,1349
20230901,114300,5615235500,48450,48450,48450,48450,68
20230901,114200,5611940900,48450,48450,48450,48450,10
20230901,114100,5611456400,48450,48450,48450,48450,305
20230901,114000,5596679150,48500,48500,48500,48450,128
20230901,113900,5590477150,48500,48500,48500,48500,46
20230901,113800,5588246150,48500,48500,48500,48500,134
20230901,113700,5581747150,48500,48550,48550,48500,359
20230901,113600,5564335450,48550,48500,48550,48500,804
20230901,113500,5525339250,48500,48500,48500,48500,195
20230901,113400,5515881750,48500,48500,48500,48450,104
20230901,113300,5510839150,48500,48500,48500,48500,76
20230901,113200,5507153150,48500,48500,48500,48500,74
20230901,113100,5503564150,48500,48500,48500,48450,66
20230901,113000,5500363200,48500,48450,48500,48450,210
20230901,112900,5490187600,48450,48500,48500,48450,377
20230901,112800,5471921400,48500,48500,48500,48500,80
20230901,112700,5468041400,48500,48550,48600,48500,257
20230901,112600,5455569850,48550,48500,48550,48500,463
20230901,112500,5433112650,48500,48450,48500,48450,385
20230901,112400,5414441150,48500,48500,48500,48450,233
20230901,112300,5403147700,48450,48450,48450,48400,456
20230901,112200,5381054650,48450,48300,48450,48300,2796
20230901,112100,5245789200,48300,48300,48300,48300,243
20230901,112000,5234052300,48300,48300,48300,48250,160
20230901,111900,5226326000,48300,48250,48300,48250,118
20230901,111800,5220630950,48250,48250,48300,48250,654
20230901,111700,5189075350,48250,48250,48250,48250,320
20230901,111600,5173635350,48250,48250,48250,48250,88
20230901,111500,5169389350,48250,48200,48250,48200,1921
20230901,111400,5076787850,48200,48200,48200,48150,317
20230901,111300,5061513650,48200,48150,48200,48150,288
20230901,111200,5047639400,48150,48200,48200,48150,162
20230901,111100,5039838950,48200,48200,48200,48150,106
20230901,111000,5034733550,48150,48150,48150,48150,604
20230901,110900,5005650950,48200,48150,48200,48150,826
20230901,110800,4965878900,48150,48150,48200,48150,284
20230901,110700,4952204050,48150,48150,48200,48150,846
20230901,110600,4911468100,48200,48200,48200,48200,119
20230901,110500,4905732300,48200,48200,48200,48150,310
20230901,110400,4890790800,48200,48150,48200,48150,769
20230901,110300,4853762900,48150,48150,48200,48150,324
20230901,110200,4838161400,48200,48200,48250,48150,391
20230901,110100,4819325250,48250,48200,48250,48200,81
20230901,110000,4815420950,48200,48200,48200,48200,1683
20230901,105900,4734300350,48250,48250,48250,48250,31
20230901,105800,4732804600,48250,48200,48250,48200,176
20230901,105700,4724320250,48200,48200,48250,48200,195
20230901,105600,4714920600,48200,48250,48250,48200,67
20230901,105500,4711690350,48200,48200,48250,48200,415
20230901,105400,4691686350,48250,48250,48250,48200,956
20230901,105300,4645598900,48200,48300,48300,48200,1899
20230901,105200,4553976850,48300,48250,48300,48250,490
20230901,105100,4530315000,48300,48350,48350,48300,862
20230901,105000,4488680300,48350,48300,48350,48250,376
20230901,104900,4470522950,48300,48300,48350,48300,1133
20230901,104800,4415798900,48300,48250,48300,48250,988
20230901,104700,4368081050,48250,48300,48300,48250,943
20230901,104600,4322538650,48300,48300,48350,48300,711
20230901,104500,4288197300,48300,48350,48350,48300,62
20230901,104400,4285202100,48350,48350,48350,48350,212
20230901,104300,4274951900,48350,48350,48400,48350,197
20230901,104200,4265426900,48350,48350,48400,48350,395
20230901,104100,4246327950,48400,48400,48400,48400,11
20230901,104000,4245795550,48400,48350,48400,48350,253
20230901,103900,4233551850,48400,48300,48400,48300,1578
20230901,103800,4157285200,48300,48350,48350,48250,5751
20230901,103700,3879562300,48350,48400,48450,48350,3017
20230901,103600,3733618200,48400,48450,48450,48400,201
20230901,103500,3723880400,48450,48400,48450,48400,1355
20230901,103400,3658230800,48450,48450,48450,48450,68
20230901,103300,3654936200,48450,48450,48450,48450,10
20230901,103200,3654451700,48450,48450,48450,48400,320
20230901,103100,3638958900,48400,48450,48450,48400,79
20230901,103000,3635133850,48450,48400,48450,48400,636
20230901,102900,3604322350,48450,48450,48450,48450,731
20230901,102800,3568905400,48450,48450,48450,48450,105
20230901,102700,3563818150,48450,48500,48500,48400,1002
20230901,102600,3515272150,48500,48500,48500,48500,78
20230901,102500,3511489150,48500,48500,48550,48450,1499
20230901,102400,3438801000,48450,48450,48450,48450,10
20230901,102300,3438316500,48450,48400,48500,48400,378
20230901,102200,3419995050,48450,48500,48500,48450,1761
20230901,102100,3334628750,48550,48550,48600,48550,1120
20230901,102000,3280247750,48550,48600,48600,48550,237
20230901,101900,3268733350,48600,48600,48600,48550,789
20230901,101800,3230396050,48600,48650,48650,48600,23
20230901,101700,3229277800,48650,48650,48700,48650,501
20230901,101600,3204904100,48650,48700,48700,48650,89
20230901,101500,3200572850,48650,48600,48650,48600,372
20230901,101400,3182475250,48600,48600,48650,48600,261
20230901,101300,3169789600,48650,48650,48650,48600,212
20230901,101200,3159485900,48650,48650,48650,48600,165
20230901,101100,3151458850,48650,48650,48700,48650,194
20230901,101000,3142020600,48650,48650,48650,48650,145
20230901,100900,3134966350,48650,48550,48650,48550,1698
20230901,100800,3052452050,48500,48500,48550,48500,209
20230901,100700,3042315500,48500,48500,48550,48500,1928
20230901,100600,2948794600,48550,48600,48650,48500,1036
20230901,100500,2898456500,48600,48650,48650,48600,1008
20230901,100400,2849419250,48700,48700,48750,48650,259
20230901,100300,2836805100,48700,48750,48750,48700,203
20230901,100200,2826918300,48700,48700,48700,48650,732
20230901,100100,2791270100,48700,48700,48700,48650,213
20230901,100000,2780900450,48650,48750,48750,48650,1080
20230901,095900,2728305400,48700,48750,48750,48700,318
20230901,095800,2712805650,48750,48800,48800,48750,383
20230901,095700,2694115700,48750,48750,48800,48750,128
20230901,095600,2687871850,48750,48800,48800,48750,521
20230901,095500,2662447200,48800,48850,48850,48800,763
20230901,095400,2625174850,48850,48850,48900,48800,1066
20230901,095300,2573105250,48850,48900,48900,48850,519
20230901,095200,2547726750,48900,48950,48950,48900,725
20230901,095100,2512263750,48950,48900,48950,48900,48
20230901,095000,2509914700,48900,48900,49000,48900,1547
20230901,094900,2434153000,48900,48850,48900,48800,944
20230901,094800,2388007750,48850,48850,48850,48850,196
20230901,094700,2378433150,48850,48850,48850,48850,314
20230901,094600,2363094250,48850,48850,48850,48850,66
20230901,094500,2359870150,48850,48850,48900,48850,691
20230901,094400,2326114700,48850,48850,48850,48850,135
20230901,094300,2319519950,48850,48900,48900,48850,333
20230901,094200,2303242950,48850,48850,48850,48850,363
20230901,094100,2285510400,48850,48850,48900,48850,150
20230901,094000,2278182850,48850,48900,48900,48850,29
20230901,093900,2276766100,48850,48850,48850,48800,359
20230901,093800,2259230500,48850,48750,48850,48750,873
20230901,093700,2216593900,48750,48750,48750,48700,333
20230901,093600,2200360700,48750,48700,48750,48650,1236
20230901,093500,2140162000,48700,48800,48800,48700,307
20230901,093400,2125194450,48800,48750,48800,48750,916
20230901,093300,2080539300,48750,48850,48850,48750,745
20230901,093200,2044169550,48850,48850,48900,48850,1085
20230901,093100,1991119050,48900,48900,48900,48850,377
20230901,093000,1972697150,48850,48900,48900,48850,466
20230901,092900,1949909800,48900,48900,48900,48900,4
20230901,092800,1949714200,48900,49000,49000,48850,1525
20230901,092700,1875106200,49000,48950,49000,48900,267
20230901,092600,1862030950,48950,48850,48950,48850,1099
20230901,092500,1808270050,48850,48850,48900,48800,407
20230901,092400,1788391050,48900,48850,48900,48850,1089
20230901,092300,1735191050,48800,48800,48950,48800,2591
20230901,092200,1608488500,48750,48750,48800,48750,434
20230901,092100,1587326650,48750,48800,48800,48700,212
20230901,092000,1576991750,48800,48800,48800,48700,911
20230901,091900,1532544100,48800,48750,48800,48750,477
20230901,091800,1509285100,48750,48750,48800,48700,769
20230901,091700,1471797450,48750,48500,48750,48500,3431
20230901,091600,1304937350,48450,48500,48500,48450,1175
20230901,091500,1247964100,48450,48550,48550,48400,2686
20230901,091400,1117821650,48550,48600,48600,48550,339
20230901,091300,1101362700,48600,48600,48600,48550,164
20230901,091200,1093399450,48550,48650,48650,48550,1032
20230901,091100,1043253650,48650,48600,48650,48600,345
20230901,091000,1026478850,48600,48550,48650,48550,637
20230901,090900,995535000,48550,48300,48550,48300,1700
20230901,090800,913222050,48350,48300,48350,48300,219
20230901,090700,902638650,48300,48300,48350,48250,2415
20230901,090600,785997500,48250,48350,48350,48250,2943
20230901,090500,643926300,48300,48300,48350,48250,652
20230901,090400,612436900,48300,48450,48450,48250,2648
20230901,090300,484447550,48400,48400,48450,48400,2411
20230901,090200,367700350,48450,48400,48450,48400,301
20230901,090100,353126250,48400,48500,48550,48400,3138
20230901,090000,200962600,48500,48700,48700,48450,4130