KissMeData/097520/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,1481531100,29100,29100,29100,29100,431
20230901,194300,1481531100,29100,29100,29100,29100,0
20230901,194200,1481531100,29100,29100,29100,29100,0
20230901,194100,1481531100,29100,29100,29100,29100,0
20230901,194000,1481531100,29100,29100,29100,29100,0
20230901,193900,1481531100,29100,29100,29100,29100,0
20230901,193800,1481531100,29100,29100,29100,29100,0
20230901,193700,1481531100,29100,29100,29100,29100,0
20230901,193600,1481531100,29100,29100,29100,29100,0
20230901,193500,1481531100,29100,29100,29100,29100,0
20230901,193400,1481531100,29100,29100,29100,29100,0
20230901,193300,1481531100,29100,29100,29100,29100,0
20230901,193200,1481531100,29100,29100,29100,29100,0
20230901,193100,1481531100,29100,29100,29100,29100,0
20230901,193000,1481531100,29100,29100,29100,29100,0
20230901,192900,1481531100,29100,29100,29100,29100,0
20230901,192800,1481531100,29100,29100,29100,29100,0
20230901,192700,1481531100,29100,29100,29100,29100,0
20230901,192600,1481531100,29100,29100,29100,29100,0
20230901,192500,1481531100,29100,29100,29100,29100,0
20230901,192400,1481531100,29100,29100,29100,29100,0
20230901,192300,1481531100,29100,29100,29100,29100,0
20230901,192200,1481531100,29100,29100,29100,29100,0
20230901,192100,1481531100,29100,29100,29100,29100,0
20230901,192000,1481531100,29100,29100,29100,29100,0
20230901,191900,1481531100,29100,29100,29100,29100,0
20230901,191800,1481531100,29100,29100,29100,29100,0
20230901,191700,1481531100,29100,29100,29100,29100,0
20230901,191600,1481531100,29100,29100,29100,29100,0
20230901,191500,1481531100,29100,29100,29100,29100,0
20230901,191400,1481531100,29100,29100,29100,29100,431
20230901,191300,1481531100,29100,29100,29100,29100,0
20230901,191200,1481531100,29100,29100,29100,29100,0
20230901,191100,1481531100,29100,29100,29100,29100,0
20230901,191000,1481531100,29100,29100,29100,29100,0
20230901,190900,1481531100,29100,29100,29100,29100,0
20230901,190800,1481531100,29100,29100,29100,29100,0
20230901,190700,1481531100,29100,29100,29100,29100,0
20230901,190600,1481531100,29100,29100,29100,29100,0
20230901,190500,1481531100,29100,29100,29100,29100,0
20230901,190400,1481531100,29100,29100,29100,29100,0
20230901,190300,1481531100,29100,29100,29100,29100,0
20230901,190200,1481531100,29100,29100,29100,29100,0
20230901,190100,1481531100,29100,29100,29100,29100,0
20230901,190000,1481531100,29100,29100,29100,29100,0
20230901,185900,1481531100,29100,29100,29100,29100,0
20230901,185800,1481531100,29100,29100,29100,29100,0
20230901,185700,1481531100,29100,29100,29100,29100,0
20230901,185600,1481531100,29100,29100,29100,29100,0
20230901,185500,1481531100,29100,29100,29100,29100,0
20230901,185400,1481531100,29100,29100,29100,29100,0
20230901,185300,1481531100,29100,29100,29100,29100,0
20230901,185200,1481531100,29100,29100,29100,29100,0
20230901,185100,1481531100,29100,29100,29100,29100,0
20230901,185000,1481531100,29100,29100,29100,29100,0
20230901,184900,1481531100,29100,29100,29100,29100,0
20230901,184800,1481531100,29100,29100,29100,29100,0
20230901,184700,1481531100,29100,29100,29100,29100,0
20230901,184600,1481531100,29100,29100,29100,29100,0
20230901,184500,1481531100,29100,29100,29100,29100,0
20230901,184400,1481531100,29100,29100,29100,29100,431
20230901,184300,1481531100,29100,29100,29100,29100,0
20230901,184200,1481531100,29100,29100,29100,29100,0
20230901,184100,1481531100,29100,29100,29100,29100,0
20230901,184000,1481531100,29100,29100,29100,29100,0
20230901,183900,1481531100,29100,29100,29100,29100,0
20230901,183800,1481531100,29100,29100,29100,29100,0
20230901,183700,1481531100,29100,29100,29100,29100,0
20230901,183600,1481531100,29100,29100,29100,29100,0
20230901,183500,1481531100,29100,29100,29100,29100,0
20230901,183400,1481531100,29100,29100,29100,29100,0
20230901,183300,1481531100,29100,29100,29100,29100,0
20230901,183200,1481531100,29100,29100,29100,29100,0
20230901,183100,1481531100,29100,29100,29100,29100,0
20230901,183000,1481531100,29100,29100,29100,29100,0
20230901,182900,1481531100,29100,29100,29100,29100,0
20230901,182800,1481531100,29100,29100,29100,29100,0
20230901,182700,1481531100,29100,29100,29100,29100,0
20230901,182600,1481531100,29100,29100,29100,29100,0
20230901,182500,1481531100,29100,29100,29100,29100,0
20230901,182400,1481531100,29100,29100,29100,29100,0
20230901,182300,1481531100,29100,29100,29100,29100,0
20230901,182200,1481531100,29100,29100,29100,29100,0
20230901,182100,1481531100,29100,29100,29100,29100,0
20230901,182000,1481531100,29100,29100,29100,29100,0
20230901,181900,1481531100,29100,29100,29100,29100,0
20230901,181800,1481531100,29100,29100,29100,29100,0
20230901,181700,1481531100,29100,29100,29100,29100,0
20230901,181600,1481531100,29100,29100,29100,29100,0
20230901,181500,1481531100,29100,29100,29100,29100,0
20230901,181400,1481531100,29100,29100,29100,29100,431
20230901,181300,1481531100,29100,29100,29100,29100,0
20230901,181200,1481531100,29100,29100,29100,29100,0
20230901,181100,1481531100,29100,29100,29100,29100,0
20230901,181000,1481531100,29100,29100,29100,29100,0
20230901,180900,1481531100,29100,29100,29100,29100,0
20230901,180800,1481531100,29100,29100,29100,29100,0
20230901,180700,1481531100,29100,29100,29100,29100,0
20230901,180600,1481531100,29100,29100,29100,29100,0
20230901,180500,1481531100,29100,29100,29100,29100,0
20230901,180400,1481531100,29100,29100,29100,29100,0
20230901,180300,1481531100,29100,29100,29100,29100,0
20230901,180200,1481531100,29100,29100,29100,29100,0
20230901,180100,1481531100,29100,29100,29100,29100,0
20230901,180000,1481531100,29100,29100,29100,29100,0
20230901,175900,1481531100,29100,29100,29100,29100,0
20230901,175800,1481531100,29100,29100,29100,29100,0
20230901,175700,1481531100,29100,29100,29100,29100,0
20230901,175600,1481531100,29100,29100,29100,29100,0
20230901,175500,1481531100,29100,29100,29100,29100,0
20230901,175400,1481531100,29100,29100,29100,29100,0
20230901,175300,1481531100,29100,29100,29100,29100,0
20230901,175200,1481531100,29100,29100,29100,29100,0
20230901,175100,1481531100,29100,29100,29100,29100,0
20230901,175000,1481531100,29100,29100,29100,29100,0
20230901,174900,1481531100,29100,29100,29100,29100,0
20230901,174800,1481531100,29100,29100,29100,29100,0
20230901,174700,1481531100,29100,29100,29100,29100,0
20230901,174600,1481531100,29100,29100,29100,29100,0
20230901,174500,1481531100,29100,29100,29100,29100,0
20230901,174400,1481531100,29100,29100,29100,29100,431
20230901,174300,1481531100,29100,29100,29100,29100,0
20230901,174200,1481531100,29100,29100,29100,29100,0
20230901,174100,1481531100,29100,29100,29100,29100,0
20230901,174000,1481531100,29100,29100,29100,29100,0
20230901,173900,1481531100,29100,29100,29100,29100,0
20230901,173800,1481531100,29100,29100,29100,29100,0
20230901,173700,1481531100,29100,29100,29100,29100,0
20230901,173600,1481531100,29100,29100,29100,29100,0
20230901,173500,1481531100,29100,29100,29100,29100,0
20230901,173400,1481531100,29100,29100,29100,29100,0
20230901,173300,1481531100,29100,29100,29100,29100,0
20230901,173200,1481531100,29100,29100,29100,29100,0
20230901,173100,1481531100,29100,29100,29100,29100,0
20230901,173000,1481531100,29100,29100,29100,29100,0
20230901,172900,1481531100,29100,29100,29100,29100,0
20230901,172800,1481531100,29100,29100,29100,29100,0
20230901,172700,1481531100,29100,29100,29100,29100,0
20230901,172600,1481531100,29100,29100,29100,29100,0
20230901,172500,1481531100,29100,29100,29100,29100,0
20230901,172400,1481531100,29100,29100,29100,29100,0
20230901,172300,1481531100,29100,29100,29100,29100,0
20230901,172200,1481531100,29100,29100,29100,29100,0
20230901,172100,1481531100,29100,29100,29100,29100,0
20230901,172000,1481531100,29100,29100,29100,29100,0
20230901,171900,1481531100,29100,29100,29100,29100,0
20230901,171800,1481531100,29100,29100,29100,29100,0
20230901,171700,1481531100,29100,29100,29100,29100,0
20230901,171600,1481531100,29100,29100,29100,29100,0
20230901,171500,1481531100,29100,29100,29100,29100,0
20230901,171400,1481531100,29100,29100,29100,29100,431
20230901,171300,1481531100,29100,29100,29100,29100,0
20230901,171200,1481531100,29100,29100,29100,29100,0
20230901,171100,1481531100,29100,29100,29100,29100,0
20230901,171000,1481531100,29100,29100,29100,29100,0
20230901,170900,1481531100,29100,29100,29100,29100,0
20230901,170800,1481531100,29100,29100,29100,29100,0
20230901,170700,1481531100,29100,29100,29100,29100,0
20230901,170600,1481531100,29100,29100,29100,29100,0
20230901,170500,1481531100,29100,29100,29100,29100,0
20230901,170400,1481531100,29100,29100,29100,29100,0
20230901,170300,1481531100,29100,29100,29100,29100,0
20230901,170200,1481531100,29100,29100,29100,29100,0
20230901,170100,1481531100,29100,29100,29100,29100,0
20230901,170000,1481531100,29100,29100,29100,29100,0
20230901,165900,1481531100,29100,29100,29100,29100,0
20230901,165800,1481531100,29100,29100,29100,29100,0
20230901,165700,1481531100,29100,29100,29100,29100,0
20230901,165600,1481531100,29100,29100,29100,29100,0
20230901,165500,1481531100,29100,29100,29100,29100,0
20230901,165400,1481531100,29100,29100,29100,29100,0
20230901,165300,1481531100,29100,29100,29100,29100,0
20230901,165200,1481531100,29100,29100,29100,29100,0
20230901,165100,1481531100,29100,29100,29100,29100,0
20230901,165000,1481531100,29100,29100,29100,29100,0
20230901,164900,1481531100,29100,29100,29100,29100,0
20230901,164800,1481531100,29100,29100,29100,29100,0
20230901,164700,1481531100,29100,29100,29100,29100,0
20230901,164600,1481531100,29100,29100,29100,29100,0
20230901,164500,1481531100,29100,29100,29100,29100,0
20230901,164400,1481531100,29100,29100,29100,29100,431
20230901,164300,1481531100,29100,29100,29100,29100,0
20230901,164200,1481531100,29100,29100,29100,29100,0
20230901,164100,1481531100,29100,29100,29100,29100,0
20230901,164000,1481531100,29100,29100,29100,29100,0
20230901,163900,1481531100,29100,29100,29100,29100,0
20230901,163800,1481531100,29100,29100,29100,29100,0
20230901,163700,1481531100,29100,29100,29100,29100,0
20230901,163600,1481531100,29100,29100,29100,29100,0
20230901,163500,1481531100,29100,29100,29100,29100,0
20230901,163400,1481531100,29100,29100,29100,29100,0
20230901,163300,1481531100,29100,29100,29100,29100,0
20230901,163200,1481531100,29100,29100,29100,29100,0
20230901,163100,1481531100,29100,29100,29100,29100,0
20230901,163000,1481531100,29100,29100,29100,29100,0
20230901,162900,1481531100,29100,29100,29100,29100,0
20230901,162800,1481531100,29100,29100,29100,29100,0
20230901,162700,1481531100,29100,29100,29100,29100,0
20230901,162600,1481531100,29100,29100,29100,29100,0
20230901,162500,1481531100,29100,29100,29100,29100,0
20230901,162400,1481531100,29100,29100,29100,29100,0
20230901,162300,1481531100,29100,29100,29100,29100,0
20230901,162200,1481531100,29100,29100,29100,29100,0
20230901,162100,1481531100,29100,29100,29100,29100,0
20230901,162000,1481531100,29100,29100,29100,29100,0
20230901,161900,1481531100,29100,29100,29100,29100,0
20230901,161800,1481531100,29100,29100,29100,29100,0
20230901,161700,1481531100,29100,29100,29100,29100,0
20230901,161600,1481531100,29100,29100,29100,29100,0
20230901,161500,1481531100,29100,29100,29100,29100,0
20230901,161400,1481531100,29100,29100,29100,29100,431
20230901,161300,1481531100,29100,29100,29100,29100,0
20230901,161200,1481531100,29100,29100,29100,29100,0
20230901,161100,1481531100,29100,29100,29100,29100,0
20230901,161000,1481531100,29100,29100,29100,29100,0
20230901,160900,1481531100,29100,29100,29100,29100,0
20230901,160800,1481531100,29100,29100,29100,29100,0
20230901,160700,1481531100,29100,29100,29100,29100,0
20230901,160600,1481531100,29100,29100,29100,29100,0
20230901,160500,1481531100,29100,29100,29100,29100,0
20230901,160400,1481531100,29100,29100,29100,29100,0
20230901,160300,1481531100,29100,29100,29100,29100,0
20230901,160200,1481531100,29100,29100,29100,29100,0
20230901,160100,1481531100,29100,29100,29100,29100,0
20230901,160000,1481531100,29100,29100,29100,29100,0
20230901,155900,1481531100,29100,29100,29100,29100,0
20230901,155800,1481531100,29100,29100,29100,29100,0
20230901,155700,1481531100,29100,29100,29100,29100,0
20230901,155600,1481531100,29100,29100,29100,29100,0
20230901,155500,1481531100,29100,29100,29100,29100,0
20230901,155400,1481531100,29100,29100,29100,29100,0
20230901,155300,1481531100,29100,29100,29100,29100,0
20230901,155200,1481531100,29100,29100,29100,29100,0
20230901,155100,1481531100,29100,29100,29100,29100,0
20230901,155000,1481531100,29100,29100,29100,29100,0
20230901,154900,1481531100,29100,29100,29100,29100,0
20230901,154800,1481531100,29100,29100,29100,29100,0
20230901,154700,1481531100,29100,29100,29100,29100,0
20230901,154600,1481531100,29100,29100,29100,29100,0
20230901,154500,1481531100,29100,29100,29100,29100,0
20230901,154400,1481531100,29100,29100,29100,29100,431
20230901,154300,1481531100,29100,29100,29100,29100,0
20230901,154200,1481531100,29100,29100,29100,29100,0
20230901,154100,1481531100,29100,29100,29100,29100,0
20230901,154000,1481531100,29100,29100,29100,29100,0
20230901,153900,1481531100,29100,29100,29100,29100,0
20230901,153800,1481531100,29100,29100,29100,29100,0
20230901,153700,1481531100,29100,29100,29100,29100,0
20230901,153600,1481531100,29100,29100,29100,29100,0
20230901,153500,1481531100,29100,29100,29100,29100,0
20230901,153400,1481531100,29100,29100,29100,29100,0
20230901,153300,1481531100,29100,29100,29100,29100,0
20230901,153200,1481531100,29100,29100,29100,29100,0
20230901,153100,1481531100,29100,29100,29100,29100,0
20230901,153000,1481531100,29100,29100,29100,29100,431
20230901,152900,1468989000,29100,29100,29100,29100,0
20230901,152800,1468989000,29100,29100,29100,29100,0
20230901,152700,1468989000,29100,29100,29100,29100,0
20230901,152600,1468989000,29100,29100,29100,29100,0
20230901,152500,1468989000,29100,29100,29100,29100,0
20230901,152400,1468989000,29100,29100,29100,29100,0
20230901,152300,1468989000,29100,29100,29100,29100,0
20230901,152200,1468989000,29100,29100,29100,29100,0
20230901,152100,1468989000,29100,29100,29100,29100,0
20230901,152000,1468989000,29100,29100,29100,29100,0
20230901,151900,1468989000,29100,29100,29100,29000,427
20230901,151800,1456573100,29100,29150,29150,29100,49
20230901,151700,1455145000,29150,29150,29150,29100,168
20230901,151600,1450248350,29150,29150,29150,29150,577
20230901,151500,1433428800,29150,29100,29150,29050,264
20230901,151400,1425741450,29100,29050,29100,29000,230
20230901,151300,1419058300,29050,29050,29050,29000,237
20230901,151200,1412174000,29050,29050,29050,29050,224
20230901,151100,1405666800,29050,29100,29100,29050,557
20230901,151000,1389475500,29100,29100,29100,29050,230
20230901,150900,1382783000,29100,29100,29100,29100,262
20230901,150800,1375158800,29100,29100,29100,29050,192
20230901,150700,1369571700,29100,29050,29100,29050,141
20230901,150600,1365471850,29050,29050,29050,29000,188
20230901,150500,1360011550,29050,29050,29050,29050,116
20230901,150400,1356641750,29050,29050,29050,29000,152
20230901,150300,1352226950,29050,29050,29050,29050,99
20230901,150200,1349351000,29050,29050,29050,29050,60
20230901,150100,1347608000,29050,29050,29050,29000,63
20230901,150000,1345778350,29050,29050,29050,29000,72
20230901,145900,1343686850,29000,29050,29050,29000,52
20230901,145800,1342176650,29050,29050,29050,29050,64
20230901,145700,1340317450,29050,29050,29050,29050,55
20230901,145600,1338719700,29050,29050,29050,29000,83
20230901,145500,1336310150,29050,29050,29050,29050,33
20230901,145400,1335351500,29050,29050,29050,29000,67
20230901,145300,1333405750,29000,29000,29050,29000,80
20230901,145200,1331084750,29000,29000,29000,28950,114
20230901,145100,1327781250,29000,29000,29000,28950,141
20230901,145000,1323697250,29000,29000,29000,29000,146
20230901,144900,1319463250,29000,29000,29000,29000,33
20230901,144800,1318506250,29000,29000,29000,29000,22
20230901,144700,1317868250,29000,29000,29000,28950,94
20230901,144600,1315145250,29000,29000,29000,29000,0
20230901,144500,1315145250,29000,29000,29000,29000,31
20230901,144400,1314246250,28950,28950,28950,28950,89
20230901,144300,1311669700,29000,29000,29000,29000,11
20230901,144200,1311350700,29000,29000,29000,29000,0
20230901,144100,1311350700,29000,29000,29000,29000,13
20230901,144000,1310973700,29000,29000,29000,29000,11
20230901,143900,1310654700,28900,28900,28900,28900,0
20230901,143800,1310654700,28900,28900,28900,28900,0
20230901,143700,1310654700,28900,29000,29000,28900,537
20230901,143600,1295121400,29050,29000,29050,29000,13
20230901,143500,1294743800,29050,29050,29050,29050,35
20230901,143400,1293727050,28950,28950,28950,28950,11
20230901,143300,1293408600,28950,29000,29000,28950,242
20230901,143200,1286402600,29000,29000,29000,29000,19
20230901,143100,1285851600,28950,29050,29050,28950,523
20230901,143000,1270690400,29000,29050,29100,29000,538
20230901,142900,1255086050,29100,29100,29100,29100,12
20230901,142800,1254736850,29050,29050,29050,29050,0
20230901,142700,1254736850,29050,29100,29100,29050,331
20230901,142600,1245105000,29050,29050,29100,29050,54
20230901,142500,1243535700,29050,29050,29050,29050,0
20230901,142400,1243535700,29050,29000,29050,29000,2349
20230901,142300,1175342250,29000,29000,29000,29000,11
20230901,142200,1175023250,28950,28950,28950,28950,92
20230901,142100,1172359850,28950,28900,28950,28900,64
20230901,142000,1170509700,28950,28950,28950,28950,12
20230901,141900,1170162300,28950,28950,28950,28950,162
20230901,141800,1165472400,29000,29000,29000,29000,110
20230901,141700,1162282400,29000,28950,29000,28900,150
20230901,141600,1157945850,28900,28900,28900,28900,0
20230901,141500,1157945850,28900,28900,28900,28900,22
20230901,141400,1157310050,28900,28950,28950,28900,350
20230901,141300,1147186750,29000,29000,29000,29000,0
20230901,141200,1147186750,29000,29000,29000,29000,11
20230901,141100,1146867750,28950,29000,29000,28950,13
20230901,141000,1146490850,28950,29000,29000,28950,248
20230901,140900,1139301250,29000,29000,29000,29000,20
20230901,140800,1138721250,29000,29000,29000,29000,6
20230901,140700,1138547250,29000,28950,29000,28950,6
20230901,140600,1138373300,28950,28950,28950,28950,7
20230901,140500,1138170650,28950,29000,29000,28950,139
20230901,140400,1134139700,29000,29000,29000,29000,29
20230901,140300,1133298700,29050,29050,29050,29050,13
20230901,140200,1132921050,29050,29050,29050,29050,0
20230901,140100,1132921050,29050,29000,29050,29000,244
20230901,140000,1125844500,29000,29000,29000,29000,448
20230901,135900,1112852500,29000,29000,29000,29000,48
20230901,135800,1111460500,29000,29000,29000,29000,23
20230901,135700,1110793500,29000,28950,29000,28950,168
20230901,135600,1105922400,28950,28900,28950,28900,108
20230901,135500,1102800150,28900,28950,28950,28900,96
20230901,135400,1100024950,28900,28950,28950,28900,787
20230901,135300,1077272750,28950,28950,28950,28950,5
20230901,135200,1077128000,28950,28900,28950,28900,117
20230901,135100,1073746000,28900,28950,28950,28900,34
20230901,135000,1072761950,28950,28900,28950,28900,21
20230901,134900,1072154800,28900,28950,28950,28900,87
20230901,134800,1069639950,28900,28900,28900,28900,0
20230901,134700,1069639950,28900,28900,28950,28900,405
20230901,134600,1057934900,28950,29000,29000,28950,1253
20230901,134500,1021659850,29050,29050,29050,29050,12
20230901,134400,1021311250,28950,28950,28950,28950,0
20230901,134300,1021311250,28950,28950,28950,28950,21
20230901,134200,1020703300,28950,29000,29000,28950,208
20230901,134100,1014681150,29050,29000,29050,29000,320
20230901,134000,1005398250,29000,29000,29000,29000,113
20230901,133900,1002121250,28950,29000,29000,28950,12
20230901,133800,1001773750,29000,29000,29000,29000,12
20230901,133700,1001425750,29000,29000,29000,29000,63
20230901,133600,999598750,29050,29050,29050,29050,11
20230901,133500,999279200,29000,29050,29050,29000,44
20230901,133400,998003150,29050,29000,29050,29000,44
20230901,133300,996726550,29000,29000,29000,29000,102
20230901,133200,993768550,29050,29050,29050,29050,21
20230901,133100,993158500,29050,29050,29050,29050,12
20230901,133000,992809900,29050,29050,29050,29050,1
20230901,132900,992780850,29050,29050,29050,29050,14
20230901,132800,992374150,29050,29050,29050,29050,1
20230901,132700,992345100,29000,29000,29050,29000,38
20230901,132600,991242550,29050,29050,29050,29050,3
20230901,132500,991155400,29050,29000,29050,29000,22
20230901,132400,990516800,29000,29000,29000,29000,10
20230901,132300,990226800,29000,29000,29000,29000,830
20230901,132200,966156800,29000,29050,29050,29000,321
20230901,132100,956847250,29050,29050,29050,29050,0
20230901,132000,956847250,29050,29050,29050,29050,14
20230901,131900,956440550,29050,29050,29050,29050,40
20230901,131800,955278550,29100,29100,29100,29100,22
20230901,131700,954638350,29100,29050,29100,29050,22
20230901,131600,953998250,29050,29050,29050,29000,65
20230901,131500,952112000,29000,29000,29000,29000,1
20230901,131400,952083000,29050,29050,29050,29000,38
20230901,131300,950979600,29050,29050,29050,29050,12
20230901,131200,950631000,29000,29000,29000,29000,90
20230901,131100,948021000,29000,29100,29100,29000,110
20230901,131000,944829750,29050,29050,29050,29050,15
20230901,130900,944394000,29050,29100,29100,29050,15
20230901,130800,943957700,29050,29050,29050,29050,48
20230901,130700,942563300,29050,29050,29050,29050,12
20230901,130600,942214700,29050,29050,29050,29050,17
20230901,130500,941720850,29050,29050,29050,29050,105
20230901,130400,938670600,29050,29050,29050,29050,108
20230901,130300,935533200,29050,29100,29100,29050,13
20230901,130200,935155000,29100,29100,29100,29100,1
20230901,130100,935125900,29050,29050,29050,29050,0
20230901,130000,935125900,29050,29050,29050,29050,111
20230901,125900,931901350,29000,29000,29000,29000,6
20230901,125800,931727350,29000,29100,29100,29000,1011
20230901,125700,902406350,29100,29100,29100,29100,0
20230901,125600,902406350,29100,29050,29100,29050,17
20230901,125500,901911900,29100,29100,29100,29100,10
20230901,125400,901620900,29100,29100,29100,29100,11
20230901,125300,901300800,29050,29050,29050,29050,0
20230901,125200,901300800,29050,29050,29050,29050,72
20230901,125100,899209200,29050,29050,29050,29050,194
20230901,125000,893573500,29050,29050,29050,29050,1
20230901,124900,893544450,29050,29050,29050,29050,13
20230901,124800,893166800,29050,29050,29050,29050,4
20230901,124700,893050600,29050,29050,29050,29050,17
20230901,124600,892556750,29050,29050,29050,29050,0
20230901,124500,892556750,29050,29050,29050,29000,165
20230901,124400,887771050,29000,29000,29000,29000,10
20230901,124300,887481050,29000,29000,29000,29000,32
20230901,124200,886553050,29050,29000,29050,29000,88
20230901,124100,883999800,29050,29050,29050,29050,66
20230901,124000,882082500,29050,29050,29050,29050,2
20230901,123900,882024400,29050,29050,29050,29050,42
20230901,123800,880804300,29050,29050,29050,29050,441
20230901,123700,867993250,29100,29100,29100,29100,121
20230901,123600,864472150,29050,29050,29050,29050,7
20230901,123500,864268800,29050,29050,29050,29050,10
20230901,123400,863978300,29050,29050,29050,29050,10
20230901,123300,863687800,29050,29050,29050,29050,229
20230901,123200,857035350,29050,29050,29050,29050,88
20230901,123100,854478950,29100,29100,29100,29100,25
20230901,123000,853751450,29100,29100,29100,29100,10
20230901,122900,853460450,29100,29100,29100,29100,11
20230901,122800,853140350,29100,29100,29100,29100,20
20230901,122700,852558350,29050,29050,29050,29050,0
20230901,122600,852558350,29050,29050,29050,29050,1
20230901,122500,852529300,29050,29050,29050,29050,1
20230901,122400,852500250,29100,29100,29100,29100,0
20230901,122300,852500250,29100,29100,29100,29100,35
20230901,122200,851481750,29100,29100,29100,29100,781
20230901,122100,828754650,29150,29150,29150,29150,0
20230901,122000,828754650,29150,29150,29150,29150,36
20230901,121900,827705250,29100,29100,29100,29100,0
20230901,121800,827705250,29100,29100,29100,29100,104
20230901,121700,824678850,29100,29100,29100,29100,4
20230901,121600,824562450,29100,29100,29100,29100,20
20230901,121500,823980450,29100,29100,29100,29100,95
20230901,121400,821215950,29050,29050,29050,29050,0
20230901,121300,821215950,29050,29050,29050,29050,0
20230901,121200,821215950,29050,29050,29050,29050,0
20230901,121100,821215950,29050,29050,29050,29050,47
20230901,121000,819850600,29100,29100,29100,29100,172
20230901,120900,814845400,29100,29100,29100,29100,268
20230901,120800,807046600,29100,29100,29100,29100,52
20230901,120700,805533400,29100,29100,29100,29100,9
20230901,120600,805271500,29100,29100,29100,29100,5
20230901,120500,805126000,29100,29100,29100,29100,0
20230901,120400,805126000,29100,29100,29100,29100,51
20230901,120300,803641900,29100,29100,29100,29100,0
20230901,120200,803641900,29100,29100,29100,29100,115
20230901,120100,800295400,29100,29100,29100,29100,94
20230901,120000,797560000,29100,29100,29100,29100,42
20230901,115900,796337800,29100,29100,29100,29100,70
20230901,115800,794300800,29100,29150,29150,29100,80
20230901,115700,791972750,29150,29100,29150,29100,32
20230901,115600,791041450,29100,29100,29100,29100,181
20230901,115500,785774350,29100,29100,29100,29100,71
20230901,115400,783708250,29100,29100,29100,29100,40
20230901,115300,782544250,29100,29100,29100,29100,1
20230901,115200,782515150,29100,29100,29100,29100,10
20230901,115100,782224150,29100,29150,29150,29100,93
20230901,115000,779514350,29150,29150,29150,29150,180
20230901,114900,774267350,29100,29100,29100,29100,8
20230901,114800,774034550,29100,29100,29100,29100,36
20230901,114700,772986950,29150,29150,29150,29150,241
20230901,114600,765961800,29150,29150,29150,29150,96
20230901,114500,763163400,29100,29100,29100,29100,0
20230901,114400,763163400,29100,29100,29100,29100,4
20230901,114300,763047000,29100,29150,29150,29100,261
20230901,114200,755448100,29100,29100,29100,29100,0
20230901,114100,755448100,29100,29100,29100,29100,100
20230901,114000,752538100,29100,29100,29100,29100,0
20230901,113900,752538100,29100,29100,29100,29100,111
20230901,113800,749308000,29100,29100,29100,29100,101
20230901,113700,746368900,29100,29100,29100,29100,74
20230901,113600,744215500,29100,29100,29100,29100,60
20230901,113500,742469500,29100,29100,29100,29100,7
20230901,113400,742265800,29100,29100,29100,29100,0
20230901,113300,742265800,29100,29100,29100,29100,106
20230901,113200,739181200,29100,29100,29100,29100,55
20230901,113100,737580700,29100,29100,29100,29100,143
20230901,113000,733419400,29000,29100,29100,29000,2
20230901,112900,733361300,29000,29000,29000,29000,29
20230901,112800,732520300,29000,29000,29000,29000,0
20230901,112700,732520300,29000,29050,29050,29000,430
20230901,112600,720044000,29050,29050,29050,29050,1
20230901,112500,720014950,29000,29050,29050,29000,67
20230901,112400,718070950,29000,29050,29050,29000,230
20230901,112300,711399400,29100,29100,29100,29100,1
20230901,112200,711370300,29050,29150,29150,29050,255
20230901,112100,703953150,29150,29150,29150,29150,2
20230901,112000,703894850,29150,29150,29150,29150,2
20230901,111900,703836550,29150,29100,29150,29100,42
20230901,111800,702614300,29150,29150,29150,29150,10
20230901,111700,702322800,29150,29150,29150,29150,0
20230901,111600,702322800,29150,29150,29150,29150,1
20230901,111500,702293650,29100,29100,29100,29100,5
20230901,111400,702148150,29100,29100,29100,29100,41
20230901,111300,700955050,29100,29100,29100,29100,202
20230901,111200,695076850,29100,29050,29100,29050,118
20230901,111100,691648900,29050,29050,29050,29050,38
20230901,111000,690545000,29100,29050,29100,29050,200
20230901,110900,684728600,29050,29050,29050,29050,301
20230901,110800,675984550,28950,29000,29000,28950,541
20230901,110700,660298100,29000,29000,29000,29000,9
20230901,110600,660037100,29000,29050,29050,29000,30
20230901,110500,659166800,29050,29050,29050,29050,0
20230901,110400,659166800,29050,29050,29050,29050,5
20230901,110300,659021550,29050,29050,29050,29050,1
20230901,110200,658992500,29050,29000,29050,29000,2
20230901,110100,658934450,29000,29000,29000,29000,50
20230901,110000,657484450,29000,29000,29000,29000,400
20230901,105900,645884450,29050,29100,29100,29050,15
20230901,105800,645448600,29100,29100,29100,29100,20
20230901,105700,644866600,29050,29000,29050,29000,29
20230901,105600,644025500,29000,29100,29100,29000,11
20230901,105500,643706300,29050,29000,29050,29000,20
20230901,105400,643125350,29050,29050,29050,29050,15
20230901,105300,642689600,29050,29050,29050,29050,40
20230901,105200,641527600,29050,29100,29100,29050,84
20230901,105100,639087000,29100,29100,29100,29100,1249
20230901,105000,602741100,29100,29100,29100,29100,1
20230901,104900,602712000,29100,29100,29100,29100,2
20230901,104800,602653800,29100,29100,29100,29100,0
20230901,104700,602653800,29100,29050,29100,29050,165
20230901,104600,597856950,29100,29100,29100,29100,39
20230901,104500,596722050,29050,29050,29050,29050,150
20230901,104400,592364550,29050,29050,29050,29050,50
20230901,104300,590912050,29050,29000,29050,29000,26
20230901,104200,590157800,29000,29000,29000,29000,233
20230901,104100,583400800,29000,29000,29000,29000,81
20230901,104000,581051800,29050,29050,29050,29050,0
20230901,103900,581051800,29050,29050,29050,29050,23
20230901,103800,580383650,29050,29050,29050,29050,100
20230901,103700,577478650,29050,29050,29050,29050,0
20230901,103600,577478650,29050,29050,29050,29050,2
20230901,103500,577420550,29050,29050,29050,29050,1
20230901,103400,577391500,29000,29000,29000,29000,0
20230901,103300,577391500,29000,29000,29000,29000,11
20230901,103200,577072500,29100,29050,29100,29050,310
20230901,103100,568066500,29050,29050,29050,29050,237
20230901,103000,561181650,29050,29050,29050,29050,50
20230901,102900,559729150,29050,29000,29050,29000,158
20230901,102800,555140350,29000,29000,29000,29000,20
20230901,102700,554560350,29000,29000,29000,29000,3
20230901,102600,554473350,29000,29050,29050,29000,147
20230901,102500,550210300,29050,29050,29050,29050,0
20230901,102400,550210300,29050,29050,29050,28950,74
20230901,102300,548062750,29050,29000,29050,29000,363
20230901,102200,537534500,29000,29000,29050,29000,477
20230901,102100,523701400,29000,29000,29000,29000,114
20230901,102000,520395400,29000,29000,29000,29000,134
20230901,101900,516509400,29000,29100,29100,29000,640
20230901,101800,497918200,29050,29050,29050,29050,5
20230901,101700,497772950,29050,29050,29050,29050,2
20230901,101600,497714850,29100,29100,29100,29100,25
20230901,101500,496987350,29100,29100,29100,29100,51
20230901,101400,495503250,29100,29100,29150,29100,152
20230901,101300,491077500,29150,29100,29150,29100,7
20230901,101200,490873750,29100,29150,29150,29100,51
20230901,101100,489389600,29150,29150,29150,29150,1027
20230901,101000,459452550,29200,29200,29200,29150,143
20230901,100900,455277250,29200,29200,29200,29200,5
20230901,100800,455131250,29200,29200,29200,29200,80
20230901,100700,452795250,29150,29200,29200,29150,73
20230901,100600,450666300,29150,29200,29200,29150,92
20230901,100500,447984050,29200,29150,29200,29150,531
20230901,100400,432479350,29150,29200,29200,29150,77
20230901,100300,430232550,29150,29150,29150,29150,118
20230901,100200,426792850,29200,29200,29200,29200,0
20230901,100100,426792850,29200,29150,29200,29150,65
20230901,100000,424897100,29150,29150,29150,29150,10
20230901,095900,424605600,29200,29200,29200,29200,125
20230901,095800,420955600,29200,29250,29250,29200,174
20230901,095700,415873600,29200,29200,29200,29200,169
20230901,095600,410938800,29200,29200,29200,29200,40
20230901,095500,409770800,29200,29200,29200,29200,20
20230901,095400,409186800,29200,29200,29250,29150,136
20230901,095300,405216300,29200,29150,29200,29150,604
20230901,095200,387596450,29150,29100,29150,29100,268
20230901,095100,379790700,29100,29100,29100,29100,74
20230901,095000,377637300,29100,29100,29100,29100,23
20230901,094900,376968000,29100,29000,29100,29000,313
20230901,094800,367874300,29000,29050,29050,29000,213
20230901,094700,361692050,29050,29050,29050,29000,141
20230901,094600,357596500,29050,29050,29050,29050,68
20230901,094500,355621100,29000,29000,29050,29000,149
20230901,094400,351294900,29000,29000,29000,29000,204
20230901,094300,345378900,29000,29000,29000,29000,71
20230901,094200,343319900,29000,29000,29000,29000,273
20230901,094100,335402900,29000,29000,29000,29000,19
20230901,094000,334851900,29000,29000,29000,29000,47
20230901,093900,333488900,29000,29000,29000,29000,132
20230901,093800,329660900,29050,29000,29050,29000,292
20230901,093700,321192850,29000,29050,29050,29000,59
20230901,093600,319480000,29050,29050,29050,29050,36
20230901,093500,318434200,29100,29100,29100,29100,5
20230901,093400,318288700,29100,29150,29150,29100,345
20230901,093300,308249150,29150,29150,29150,29150,98
20230901,093200,305392450,29150,29150,29150,29150,101
20230901,093100,302448300,29150,29200,29200,29150,61
20230901,093000,300667600,29200,29200,29200,29200,120
20230901,092900,297163600,29200,29200,29200,29200,13
20230901,092800,296784000,29200,29150,29200,29150,51
20230901,092700,295294850,29150,29200,29250,29150,472
20230901,092600,281525800,29200,29200,29200,29150,63
20230901,092500,279687850,29200,29100,29200,29100,231
20230901,092400,272945050,29100,29200,29200,29100,284
20230901,092300,264666800,29150,29100,29200,29100,357
20230901,092200,254258100,29100,29150,29150,29100,5
20230901,092100,254112550,29100,29100,29100,29100,67
20230901,092000,252162850,29100,29050,29100,29050,298
20230901,091900,243496700,29050,28950,29050,28950,353
20230901,091800,233258800,28950,28900,28950,28900,436
20230901,091700,220652950,28900,28950,28950,28900,311
20230901,091600,211664800,28900,28950,28950,28900,145
20230901,091500,207473950,28900,28900,28900,28900,385
20230901,091400,196347450,28950,28950,28950,28950,141
20230901,091300,192265500,28950,28950,28950,28950,360
20230901,091200,181843500,28950,29000,29000,28950,74
20230901,091100,179700400,29000,29000,29000,28950,455
20230901,091000,166505550,29000,29000,29000,28900,731
20230901,090900,145333150,29000,29000,29000,28900,158
20230901,090800,140760250,28950,28900,28950,28900,378
20230901,090700,129831150,28900,28950,28950,28900,165
20230901,090600,125062200,29000,29000,29000,28950,573
20230901,090500,108470000,29000,29000,29100,28950,432
20230901,090400,95941850,29000,29000,29000,29000,3
20230901,090300,95854850,29100,28950,29100,28950,1407
20230901,090200,55106450,28950,29050,29050,28900,366
20230901,090100,44506700,29050,29150,29150,29000,636
20230901,090000,26044250,29150,29150,29150,29100,894