KissMeData/099320/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194700,899764400,31500,31500,31500,31500,841
20230904,194600,899764400,31500,31500,31500,31500,0
20230904,194500,899764400,31500,31500,31500,31500,0
20230904,194400,899764400,31500,31500,31500,31500,0
20230904,194300,899764400,31500,31500,31500,31500,0
20230904,194200,899764400,31500,31500,31500,31500,0
20230904,194100,899764400,31500,31500,31500,31500,0
20230904,194000,899764400,31500,31500,31500,31500,0
20230904,193900,899764400,31500,31500,31500,31500,0
20230904,193800,899764400,31500,31500,31500,31500,0
20230904,193700,899764400,31500,31500,31500,31500,0
20230904,193600,899764400,31500,31500,31500,31500,0
20230904,193500,899764400,31500,31500,31500,31500,0
20230904,193400,899764400,31500,31500,31500,31500,0
20230904,193300,899764400,31500,31500,31500,31500,0
20230904,193200,899764400,31500,31500,31500,31500,0
20230904,193100,899764400,31500,31500,31500,31500,0
20230904,193000,899764400,31500,31500,31500,31500,0
20230904,192900,899764400,31500,31500,31500,31500,0
20230904,192800,899764400,31500,31500,31500,31500,0
20230904,192700,899764400,31500,31500,31500,31500,0
20230904,192600,899764400,31500,31500,31500,31500,0
20230904,192500,899764400,31500,31500,31500,31500,0
20230904,192400,899764400,31500,31500,31500,31500,0
20230904,192300,899764400,31500,31500,31500,31500,0
20230904,192200,899764400,31500,31500,31500,31500,0
20230904,192100,899764400,31500,31500,31500,31500,0
20230904,192000,899764400,31500,31500,31500,31500,0
20230904,191900,899764400,31500,31500,31500,31500,0
20230904,191800,899764400,31500,31500,31500,31500,0
20230904,191700,899764400,31500,31500,31500,31500,841
20230904,191600,899764400,31500,31500,31500,31500,0
20230904,191500,899764400,31500,31500,31500,31500,0
20230904,191400,899764400,31500,31500,31500,31500,0
20230904,191300,899764400,31500,31500,31500,31500,0
20230904,191200,899764400,31500,31500,31500,31500,0
20230904,191100,899764400,31500,31500,31500,31500,0
20230904,191000,899764400,31500,31500,31500,31500,0
20230904,190900,899764400,31500,31500,31500,31500,0
20230904,190800,899764400,31500,31500,31500,31500,0
20230904,190700,899764400,31500,31500,31500,31500,0
20230904,190600,899764400,31500,31500,31500,31500,0
20230904,190500,899764400,31500,31500,31500,31500,0
20230904,190400,899764400,31500,31500,31500,31500,0
20230904,190300,899764400,31500,31500,31500,31500,0
20230904,190200,899764400,31500,31500,31500,31500,0
20230904,190100,899764400,31500,31500,31500,31500,0
20230904,190000,899764400,31500,31500,31500,31500,0
20230904,185900,899764400,31500,31500,31500,31500,0
20230904,185800,899764400,31500,31500,31500,31500,0
20230904,185700,899764400,31500,31500,31500,31500,0
20230904,185600,899764400,31500,31500,31500,31500,0
20230904,185500,899764400,31500,31500,31500,31500,0
20230904,185400,899764400,31500,31500,31500,31500,0
20230904,185300,899764400,31500,31500,31500,31500,0
20230904,185200,899764400,31500,31500,31500,31500,0
20230904,185100,899764400,31500,31500,31500,31500,0
20230904,185000,899764400,31500,31500,31500,31500,0
20230904,184900,899764400,31500,31500,31500,31500,0
20230904,184800,899764400,31500,31500,31500,31500,0
20230904,184700,899764400,31500,31500,31500,31500,841
20230904,184600,899764400,31500,31500,31500,31500,0
20230904,184500,899764400,31500,31500,31500,31500,0
20230904,184400,899764400,31500,31500,31500,31500,0
20230904,184300,899764400,31500,31500,31500,31500,0
20230904,184200,899764400,31500,31500,31500,31500,0
20230904,184100,899764400,31500,31500,31500,31500,0
20230904,184000,899764400,31500,31500,31500,31500,0
20230904,183900,899764400,31500,31500,31500,31500,0
20230904,183800,899764400,31500,31500,31500,31500,0
20230904,183700,899764400,31500,31500,31500,31500,0
20230904,183600,899764400,31500,31500,31500,31500,0
20230904,183500,899764400,31500,31500,31500,31500,0
20230904,183400,899764400,31500,31500,31500,31500,0
20230904,183300,899764400,31500,31500,31500,31500,0
20230904,183200,899764400,31500,31500,31500,31500,0
20230904,183100,899764400,31500,31500,31500,31500,0
20230904,183000,899764400,31500,31500,31500,31500,0
20230904,182900,899764400,31500,31500,31500,31500,0
20230904,182800,899764400,31500,31500,31500,31500,0
20230904,182700,899764400,31500,31500,31500,31500,0
20230904,182600,899764400,31500,31500,31500,31500,0
20230904,182500,899764400,31500,31500,31500,31500,0
20230904,182400,899764400,31500,31500,31500,31500,0
20230904,182300,899764400,31500,31500,31500,31500,0
20230904,182200,899764400,31500,31500,31500,31500,0
20230904,182100,899764400,31500,31500,31500,31500,0
20230904,182000,899764400,31500,31500,31500,31500,0
20230904,181900,899764400,31500,31500,31500,31500,0
20230904,181800,899764400,31500,31500,31500,31500,0
20230904,181700,899764400,31500,31500,31500,31500,841
20230904,181600,899764400,31500,31500,31500,31500,0
20230904,181500,899764400,31500,31500,31500,31500,0
20230904,181400,899764400,31500,31500,31500,31500,0
20230904,181300,899764400,31500,31500,31500,31500,0
20230904,181200,899764400,31500,31500,31500,31500,0
20230904,181100,899764400,31500,31500,31500,31500,0
20230904,181000,899764400,31500,31500,31500,31500,0
20230904,180900,899764400,31500,31500,31500,31500,0
20230904,180800,899764400,31500,31500,31500,31500,0
20230904,180700,899764400,31500,31500,31500,31500,0
20230904,180600,899764400,31500,31500,31500,31500,0
20230904,180500,899764400,31500,31500,31500,31500,0
20230904,180400,899764400,31500,31500,31500,31500,0
20230904,180300,899764400,31500,31500,31500,31500,0
20230904,180200,899764400,31500,31500,31500,31500,0
20230904,180100,899764400,31500,31500,31500,31500,0
20230904,180000,899764400,31500,31500,31500,31500,0
20230904,175900,899764400,31500,31500,31500,31500,0
20230904,175800,899764400,31500,31500,31500,31500,0
20230904,175700,899764400,31500,31500,31500,31500,0
20230904,175600,899764400,31500,31500,31500,31500,0
20230904,175500,899764400,31500,31500,31500,31500,0
20230904,175400,899764400,31500,31500,31500,31500,0
20230904,175300,899764400,31500,31500,31500,31500,0
20230904,175200,899764400,31500,31500,31500,31500,0
20230904,175100,899764400,31500,31500,31500,31500,0
20230904,175000,899764400,31500,31500,31500,31500,0
20230904,174900,899764400,31500,31500,31500,31500,0
20230904,174800,899764400,31500,31500,31500,31500,0
20230904,174700,899764400,31500,31500,31500,31500,841
20230904,174600,899764400,31500,31500,31500,31500,0
20230904,174500,899764400,31500,31500,31500,31500,0
20230904,174400,899764400,31500,31500,31500,31500,0
20230904,174300,899764400,31500,31500,31500,31500,0
20230904,174200,899764400,31500,31500,31500,31500,0
20230904,174100,899764400,31500,31500,31500,31500,0
20230904,174000,899764400,31500,31500,31500,31500,0
20230904,173900,899764400,31500,31500,31500,31500,0
20230904,173800,899764400,31500,31500,31500,31500,0
20230904,173700,899764400,31500,31500,31500,31500,0
20230904,173600,899764400,31500,31500,31500,31500,0
20230904,173500,899764400,31500,31500,31500,31500,0
20230904,173400,899764400,31500,31500,31500,31500,0
20230904,173300,899764400,31500,31500,31500,31500,0
20230904,173200,899764400,31500,31500,31500,31500,0
20230904,173100,899764400,31500,31500,31500,31500,0
20230904,173000,899764400,31500,31500,31500,31500,0
20230904,172900,899764400,31500,31500,31500,31500,0
20230904,172800,899764400,31500,31500,31500,31500,0
20230904,172700,899764400,31500,31500,31500,31500,0
20230904,172600,899764400,31500,31500,31500,31500,0
20230904,172500,899764400,31500,31500,31500,31500,0
20230904,172400,899764400,31500,31500,31500,31500,0
20230904,172300,899764400,31500,31500,31500,31500,0
20230904,172200,899764400,31500,31500,31500,31500,0
20230904,172100,899764400,31500,31500,31500,31500,0
20230904,172000,899764400,31500,31500,31500,31500,0
20230904,171900,899764400,31500,31500,31500,31500,0
20230904,171800,899764400,31500,31500,31500,31500,0
20230904,171700,899764400,31500,31500,31500,31500,841
20230904,171600,899764400,31500,31500,31500,31500,0
20230904,171500,899764400,31500,31500,31500,31500,0
20230904,171400,899764400,31500,31500,31500,31500,0
20230904,171300,899764400,31500,31500,31500,31500,0
20230904,171200,899764400,31500,31500,31500,31500,0
20230904,171100,899764400,31500,31500,31500,31500,0
20230904,171000,899764400,31500,31500,31500,31500,0
20230904,170900,899764400,31500,31500,31500,31500,0
20230904,170800,899764400,31500,31500,31500,31500,0
20230904,170700,899764400,31500,31500,31500,31500,0
20230904,170600,899764400,31500,31500,31500,31500,0
20230904,170500,899764400,31500,31500,31500,31500,0
20230904,170400,899764400,31500,31500,31500,31500,0
20230904,170300,899764400,31500,31500,31500,31500,0
20230904,170200,899764400,31500,31500,31500,31500,0
20230904,170100,899764400,31500,31500,31500,31500,0
20230904,170000,899764400,31500,31500,31500,31500,0
20230904,165900,899764400,31500,31500,31500,31500,0
20230904,165800,899764400,31500,31500,31500,31500,0
20230904,165700,899764400,31500,31500,31500,31500,0
20230904,165600,899764400,31500,31500,31500,31500,0
20230904,165500,899764400,31500,31500,31500,31500,0
20230904,165400,899764400,31500,31500,31500,31500,0
20230904,165300,899764400,31500,31500,31500,31500,0
20230904,165200,899764400,31500,31500,31500,31500,0
20230904,165100,899764400,31500,31500,31500,31500,0
20230904,165000,899764400,31500,31500,31500,31500,0
20230904,164900,899764400,31500,31500,31500,31500,0
20230904,164800,899764400,31500,31500,31500,31500,0
20230904,164700,899764400,31500,31500,31500,31500,841
20230904,164600,899764400,31500,31500,31500,31500,0
20230904,164500,899764400,31500,31500,31500,31500,0
20230904,164400,899764400,31500,31500,31500,31500,0
20230904,164300,899764400,31500,31500,31500,31500,0
20230904,164200,899764400,31500,31500,31500,31500,0
20230904,164100,899764400,31500,31500,31500,31500,0
20230904,164000,899764400,31500,31500,31500,31500,0
20230904,163900,899764400,31500,31500,31500,31500,0
20230904,163800,899764400,31500,31500,31500,31500,0
20230904,163700,899764400,31500,31500,31500,31500,0
20230904,163600,899764400,31500,31500,31500,31500,0
20230904,163500,899764400,31500,31500,31500,31500,0
20230904,163400,899764400,31500,31500,31500,31500,0
20230904,163300,899764400,31500,31500,31500,31500,0
20230904,163200,899764400,31500,31500,31500,31500,0
20230904,163100,899764400,31500,31500,31500,31500,0
20230904,163000,899764400,31500,31500,31500,31500,0
20230904,162900,899764400,31500,31500,31500,31500,0
20230904,162800,899764400,31500,31500,31500,31500,0
20230904,162700,899764400,31500,31500,31500,31500,0
20230904,162600,899764400,31500,31500,31500,31500,0
20230904,162500,899764400,31500,31500,31500,31500,0
20230904,162400,899764400,31500,31500,31500,31500,0
20230904,162300,899764400,31500,31500,31500,31500,0
20230904,162200,899764400,31500,31500,31500,31500,0
20230904,162100,899764400,31500,31500,31500,31500,0
20230904,162000,899764400,31500,31500,31500,31500,0
20230904,161900,899764400,31500,31500,31500,31500,0
20230904,161800,899764400,31500,31500,31500,31500,0
20230904,161700,899764400,31500,31500,31500,31500,841
20230904,161600,899764400,31500,31500,31500,31500,0
20230904,161500,899764400,31500,31500,31500,31500,0
20230904,161400,899764400,31500,31500,31500,31500,0
20230904,161300,899764400,31500,31500,31500,31500,0
20230904,161200,899764400,31500,31500,31500,31500,0
20230904,161100,899764400,31500,31500,31500,31500,0
20230904,161000,899764400,31500,31500,31500,31500,0
20230904,160900,899764400,31500,31500,31500,31500,0
20230904,160800,899764400,31500,31500,31500,31500,0
20230904,160700,899764400,31500,31500,31500,31500,0
20230904,160600,899764400,31500,31500,31500,31500,0
20230904,160500,899764400,31500,31500,31500,31500,0
20230904,160400,899764400,31500,31500,31500,31500,0
20230904,160300,899764400,31500,31500,31500,31500,0
20230904,160200,899764400,31500,31500,31500,31500,0
20230904,160100,899764400,31500,31500,31500,31500,0
20230904,160000,899764400,31500,31500,31500,31500,0
20230904,155900,899764400,31500,31500,31500,31500,0
20230904,155800,899764400,31500,31500,31500,31500,0
20230904,155700,899764400,31500,31500,31500,31500,0
20230904,155600,899764400,31500,31500,31500,31500,0
20230904,155500,899764400,31500,31500,31500,31500,0
20230904,155400,899764400,31500,31500,31500,31500,0
20230904,155300,899764400,31500,31500,31500,31500,0
20230904,155200,899764400,31500,31500,31500,31500,0
20230904,155100,899764400,31500,31500,31500,31500,0
20230904,155000,899764400,31500,31500,31500,31500,0
20230904,154900,899764400,31500,31500,31500,31500,0
20230904,154800,899764400,31500,31500,31500,31500,0
20230904,154700,899764400,31500,31500,31500,31500,841
20230904,154600,899764400,31500,31500,31500,31500,0
20230904,154500,899764400,31500,31500,31500,31500,0
20230904,154400,899764400,31500,31500,31500,31500,0
20230904,154300,899764400,31500,31500,31500,31500,0
20230904,154200,899764400,31500,31500,31500,31500,0
20230904,154100,899764400,31500,31500,31500,31500,0
20230904,154000,899764400,31500,31500,31500,31500,0
20230904,153900,899764400,31500,31500,31500,31500,0
20230904,153800,899764400,31500,31500,31500,31500,0
20230904,153700,899764400,31500,31500,31500,31500,0
20230904,153600,899764400,31500,31500,31500,31500,0
20230904,153500,899764400,31500,31500,31500,31500,0
20230904,153400,899764400,31500,31500,31500,31500,0
20230904,153300,899764400,31500,31500,31500,31500,0
20230904,153200,899764400,31500,31500,31500,31500,0
20230904,153100,899764400,31500,31500,31500,31500,0
20230904,153000,899764400,31500,31500,31500,31500,841
20230904,152900,873272900,31450,31450,31450,31450,0
20230904,152800,873272900,31450,31450,31450,31450,0
20230904,152700,873272900,31450,31450,31450,31450,0
20230904,152600,873272900,31450,31450,31450,31450,0
20230904,152500,873272900,31450,31450,31450,31450,0
20230904,152400,873272900,31450,31450,31450,31450,0
20230904,152300,873272900,31450,31450,31450,31450,0
20230904,152200,873272900,31450,31450,31450,31450,0
20230904,152100,873272900,31450,31450,31450,31450,0
20230904,152000,873272900,31450,31450,31450,31450,0
20230904,151900,873272900,31450,31450,31450,31400,21
20230904,151800,872612600,31400,31400,31400,31400,53
20230904,151700,870948400,31400,31350,31400,31350,21
20230904,151600,870289050,31350,31350,31350,31350,180
20230904,151500,864646050,31350,31350,31350,31350,0
20230904,151400,864646050,31350,31350,31350,31350,2
20230904,151300,864583350,31300,31300,31300,31300,1
20230904,151200,864552050,31300,31300,31300,31300,0
20230904,151100,864552050,31300,31300,31300,31300,0
20230904,151000,864552050,31300,31300,31300,31300,1
20230904,150900,864520750,31300,31300,31300,31300,14
20230904,150800,864082550,31300,31300,31300,31300,40
20230904,150700,862830550,31300,31300,31300,31300,2
20230904,150600,862767950,31300,31300,31300,31300,1
20230904,150500,862736650,31250,31250,31250,31250,500
20230904,150400,847111650,31250,31250,31250,31250,0
20230904,150300,847111650,31250,31250,31250,31250,75
20230904,150200,844767900,31250,31300,31300,31250,407
20230904,150100,832037500,31300,31300,31300,31300,13
20230904,150000,831630600,31250,31250,31250,31250,0
20230904,145900,831630600,31250,31250,31250,31250,1
20230904,145800,831599350,31250,31250,31250,31250,0
20230904,145700,831599350,31250,31250,31250,31250,0
20230904,145600,831599350,31250,31250,31250,31250,0
20230904,145500,831599350,31250,31250,31250,31250,0
20230904,145400,831599350,31250,31250,31250,31250,3
20230904,145300,831505600,31300,31300,31300,31300,0
20230904,145200,831505600,31300,31300,31300,31300,0
20230904,145100,831505600,31300,31300,31300,31300,10
20230904,145000,831192600,31300,31300,31300,31300,0
20230904,144900,831192600,31300,31300,31300,31300,16
20230904,144800,830691800,31300,31300,31300,31300,9
20230904,144700,830410100,31300,31300,31300,31300,1
20230904,144600,830378800,31300,31300,31300,31300,10
20230904,144500,830065800,31300,31250,31300,31250,42
20230904,144400,828753250,31300,31300,31300,31300,100
20230904,144300,825623250,31300,31300,31300,31300,7
20230904,144200,825404150,31250,31300,31300,31250,35
20230904,144100,824310300,31250,31300,31300,31250,272
20230904,144000,815810250,31300,31350,31350,31300,496
20230904,143900,800285350,31350,31350,31350,31350,308
20230904,143800,790629550,31350,31350,31350,31350,5
20230904,143700,790472800,31400,31400,31400,31400,32
20230904,143600,789468000,31400,31400,31400,31400,0
20230904,143500,789468000,31400,31350,31400,31350,40
20230904,143400,788213550,31350,31350,31350,31350,0
20230904,143300,788213550,31350,31350,31350,31350,85
20230904,143200,785548800,31350,31350,31350,31350,20
20230904,143100,784921800,31400,31400,31400,31400,101
20230904,143000,781750400,31400,31400,31400,31400,1
20230904,142900,781719000,31400,31400,31400,31400,0
20230904,142800,781719000,31400,31400,31400,31400,0
20230904,142700,781719000,31400,31400,31400,31400,37
20230904,142600,780557200,31300,31300,31300,31300,54
20230904,142500,778867000,31350,31350,31350,31350,136
20230904,142400,774603400,31350,31350,31350,31350,0
20230904,142300,774603400,31350,31350,31350,31350,0
20230904,142200,774603400,31350,31350,31350,31350,0
20230904,142100,774603400,31350,31350,31350,31350,618
20230904,142000,755229100,31350,31350,31350,31350,0
20230904,141900,755229100,31350,31350,31350,31350,0
20230904,141800,755229100,31350,31350,31350,31350,2
20230904,141700,755166400,31350,31350,31350,31350,0
20230904,141600,755166400,31350,31350,31350,31350,0
20230904,141500,755166400,31350,31350,31350,31350,0
20230904,141400,755166400,31350,31350,31350,31350,0
20230904,141300,755166400,31350,31350,31350,31350,0
20230904,141200,755166400,31350,31350,31350,31350,0
20230904,141100,755166400,31350,31350,31350,31350,0
20230904,141000,755166400,31350,31350,31350,31350,7
20230904,140900,754946950,31400,31400,31400,31400,57
20230904,140800,753157150,31400,31450,31450,31400,33
20230904,140700,752120700,31400,31400,31400,31400,0
20230904,140600,752120700,31400,31400,31400,31400,0
20230904,140500,752120700,31400,31400,31400,31400,9
20230904,140400,751838100,31400,31400,31400,31400,0
20230904,140300,751838100,31400,31400,31400,31400,0
20230904,140200,751838100,31400,31400,31400,31400,0
20230904,140100,751838100,31400,31400,31400,31400,1
20230904,140000,751806700,31400,31400,31400,31400,0
20230904,135900,751806700,31400,31400,31400,31400,1
20230904,135800,751775300,31450,31450,31450,31450,0
20230904,135700,751775300,31450,31450,31450,31450,10
20230904,135600,751460800,31450,31450,31450,31450,0
20230904,135500,751460800,31450,31450,31450,31450,0
20230904,135400,751460800,31450,31450,31450,31450,3
20230904,135300,751366450,31450,31450,31450,31450,0
20230904,135200,751366450,31450,31450,31450,31450,0
20230904,135100,751366450,31450,31450,31450,31450,10
20230904,135000,751051950,31500,31500,31500,31500,10
20230904,134900,750736950,31500,31500,31500,31500,3
20230904,134800,750642450,31550,31550,31550,31550,5
20230904,134700,750484700,31550,31600,31600,31550,86
20230904,134600,747768800,31650,31600,31650,31500,543
20230904,134500,730595150,31600,31350,31650,31350,2466
20230904,134400,652974900,31350,31350,31350,31350,0
20230904,134300,652974900,31350,31350,31350,31350,26
20230904,134200,652159800,31350,31350,31350,31350,11
20230904,134100,651814950,31350,31350,31350,31350,0
20230904,134000,651814950,31350,31350,31350,31350,0
20230904,133900,651814950,31350,31350,31350,31350,100
20230904,133800,648679950,31350,31250,31350,31200,1068
20230904,133700,615264150,31300,31250,31300,31250,243
20230904,133600,607658400,31200,31200,31200,31200,17
20230904,133500,607128000,31200,31200,31200,31200,91
20230904,133400,604288800,31200,31200,31200,31200,0
20230904,133300,604288800,31200,31200,31200,31200,12
20230904,133200,603914400,31250,31250,31250,31250,0
20230904,133100,603914400,31250,31250,31250,31250,0
20230904,133000,603914400,31250,31250,31250,31250,0
20230904,132900,603914400,31250,31250,31250,31250,160
20230904,132800,598914400,31200,31200,31200,31200,0
20230904,132700,598914400,31200,31200,31200,31200,2
20230904,132600,598852000,31200,31200,31200,31200,9
20230904,132500,598571200,31200,31200,31200,31200,10
20230904,132400,598259200,31200,31200,31200,31200,0
20230904,132300,598259200,31200,31200,31200,31200,2
20230904,132200,598196800,31200,31200,31200,31200,0
20230904,132100,598196800,31200,31200,31200,31200,0
20230904,132000,598196800,31200,31250,31250,31200,306
20230904,131900,588649550,31250,31250,31250,31250,0
20230904,131800,588649550,31250,31250,31250,31250,0
20230904,131700,588649550,31250,31250,31250,31250,0
20230904,131600,588649550,31250,31250,31250,31250,0
20230904,131500,588649550,31250,31250,31250,31250,0
20230904,131400,588649550,31250,31250,31250,31250,0
20230904,131300,588649550,31250,31250,31250,31250,36
20230904,131200,587524550,31250,31250,31250,31250,0
20230904,131100,587524550,31250,31250,31250,31250,0
20230904,131000,587524550,31250,31250,31250,31250,0
20230904,130900,587524550,31250,31250,31250,31250,164
20230904,130800,582399550,31250,31250,31250,31250,0
20230904,130700,582399550,31250,31250,31250,31250,5
20230904,130600,582243300,31250,31250,31250,31250,20
20230904,130500,581618300,31250,31250,31250,31250,0
20230904,130400,581618300,31250,31250,31250,31250,10
20230904,130300,581305800,31250,31250,31250,31250,0
20230904,130200,581305800,31250,31250,31250,31250,1
20230904,130100,581274550,31250,31250,31250,31250,15
20230904,130000,580805800,31250,31250,31250,31250,6
20230904,125900,580618300,31250,31250,31250,31250,5
20230904,125800,580462050,31300,31300,31300,31300,0
20230904,125700,580462050,31300,31300,31300,31300,2
20230904,125600,580399450,31300,31300,31300,31300,65
20230904,125500,578364950,31200,31200,31200,31200,0
20230904,125400,578364950,31200,31200,31200,31200,11
20230904,125300,578021750,31200,31200,31200,31200,48
20230904,125200,576524150,31200,31200,31200,31200,0
20230904,125100,576524150,31200,31250,31250,31200,1131
20230904,125000,541220200,31300,31300,31300,31300,0
20230904,124900,541220200,31300,31300,31300,31300,1
20230904,124800,541188900,31300,31300,31300,31300,0
20230904,124700,541188900,31300,31300,31300,31300,3
20230904,124600,541095000,31300,31300,31300,31300,0
20230904,124500,541095000,31300,31300,31300,31300,10
20230904,124400,540782000,31300,31300,31300,31300,0
20230904,124300,540782000,31300,31300,31300,31300,0
20230904,124200,540782000,31300,31300,31300,31300,0
20230904,124100,540782000,31300,31300,31300,31300,0
20230904,124000,540782000,31300,31300,31300,31300,11
20230904,123900,540437700,31300,31300,31300,31300,20
20230904,123800,539811700,31300,31300,31300,31300,0
20230904,123700,539811700,31300,31300,31300,31300,0
20230904,123600,539811700,31300,31300,31300,31300,0
20230904,123500,539811700,31300,31300,31300,31300,0
20230904,123400,539811700,31300,31300,31300,31300,0
20230904,123300,539811700,31300,31300,31300,31300,0
20230904,123200,539811700,31300,31300,31300,31300,20
20230904,123100,539185700,31300,31300,31300,31300,1
20230904,123000,539154400,31300,31300,31300,31300,0
20230904,122900,539154400,31300,31300,31300,31300,147
20230904,122800,534553300,31300,31300,31300,31300,0
20230904,122700,534553300,31300,31300,31300,31300,0
20230904,122600,534553300,31300,31300,31300,31300,0
20230904,122500,534553300,31300,31300,31300,31300,0
20230904,122400,534553300,31300,31300,31300,31300,17
20230904,122300,534021200,31350,31350,31350,31350,5
20230904,122200,533864450,31350,31350,31350,31350,36
20230904,122100,532735850,31350,31250,31350,31250,1279
20230904,122000,492674950,31250,31250,31250,31250,0
20230904,121900,492674950,31250,31250,31250,31250,30
20230904,121800,491737450,31250,31250,31250,31250,153
20230904,121700,486956200,31250,31250,31250,31250,0
20230904,121600,486956200,31250,31250,31250,31250,3
20230904,121500,486862450,31250,31250,31250,31250,30
20230904,121400,485924950,31250,31250,31250,31250,1
20230904,121300,485893700,31250,31250,31250,31250,0
20230904,121200,485893700,31250,31200,31250,31200,90
20230904,121100,483085200,31200,31250,31250,31200,215
20230904,121000,476375550,31250,31250,31250,31250,0
20230904,120900,476375550,31250,31250,31250,31250,45
20230904,120800,474969300,31250,31250,31250,31250,36
20230904,120700,473844300,31250,31250,31250,31250,6
20230904,120600,473656800,31300,31300,31300,31300,1
20230904,120500,473625500,31300,31300,31300,31300,25
20230904,120400,472843000,31300,31300,31300,31300,31
20230904,120300,471872700,31300,31300,31300,31300,172
20230904,120200,466489100,31300,31250,31300,31250,190
20230904,120100,460550600,31250,31250,31250,31250,0
20230904,120000,460550600,31250,31250,31250,31250,71
20230904,115900,458331850,31250,31200,31250,31200,84
20230904,115800,455706950,31250,31250,31250,31250,0
20230904,115700,455706950,31250,31250,31250,31250,0
20230904,115600,455706950,31250,31200,31250,31200,68
20230904,115500,453582450,31200,31200,31200,31200,1
20230904,115400,453551250,31200,31200,31200,31200,0
20230904,115300,453551250,31200,31200,31200,31200,0
20230904,115200,453551250,31200,31200,31200,31200,0
20230904,115100,453551250,31200,31200,31200,31200,0
20230904,115000,453551250,31200,31200,31200,31200,2
20230904,114900,453488850,31200,31200,31200,31200,37
20230904,114800,452334450,31200,31200,31200,31200,7
20230904,114700,452116050,31200,31200,31200,31200,0
20230904,114600,452116050,31200,31200,31200,31200,0
20230904,114500,452116050,31200,31200,31200,31200,2
20230904,114400,452053650,31250,31250,31250,31250,0
20230904,114300,452053650,31250,31250,31250,31250,30
20230904,114200,451116150,31200,31200,31200,31200,4
20230904,114100,450991350,31200,31200,31200,31200,201
20230904,114000,444720150,31250,31250,31250,31250,5
20230904,113900,444563900,31250,31250,31250,31250,0
20230904,113800,444563900,31250,31250,31250,31250,13
20230904,113700,444157650,31200,31200,31200,31200,0
20230904,113600,444157650,31200,31200,31200,31200,0
20230904,113500,444157650,31200,31200,31200,31200,0
20230904,113400,444157650,31200,31200,31200,31200,16
20230904,113300,443658450,31200,31200,31200,31200,10
20230904,113200,443346450,31200,31200,31200,31200,0
20230904,113100,443346450,31200,31200,31200,31200,3
20230904,113000,443252850,31200,31200,31200,31200,72
20230904,112900,441006450,31250,31250,31250,31250,1
20230904,112800,440975200,31200,31200,31200,31200,0
20230904,112700,440975200,31200,31200,31200,31200,60
20230904,112600,439103200,31250,31200,31250,31200,36
20230904,112500,437979950,31200,31200,31200,31200,173
20230904,112400,432582350,31200,31200,31200,31200,55
20230904,112300,430866350,31200,31200,31200,31200,1
20230904,112200,430835150,31200,31200,31200,31200,0
20230904,112100,430835150,31200,31200,31200,31200,0
20230904,112000,430835150,31200,31200,31200,31200,0
20230904,111900,430835150,31200,31150,31200,31150,2
20230904,111800,430772800,31200,31200,31200,31200,0
20230904,111700,430772800,31200,31200,31200,31200,0
20230904,111600,430772800,31200,31200,31200,31200,0
20230904,111500,430772800,31200,31200,31200,31200,1
20230904,111400,430741600,31100,31200,31200,31100,31
20230904,111300,429774500,31200,31200,31200,31200,10
20230904,111200,429462500,31200,31200,31200,31200,30
20230904,111100,428526500,31200,31200,31200,31200,0
20230904,111000,428526500,31200,31100,31200,31100,4
20230904,110900,428402000,31200,31200,31200,31200,37
20230904,110800,427247600,31300,31200,31300,31200,377
20230904,110700,415455750,31300,31250,31300,31250,203
20230904,110600,409111850,31250,31100,31250,31100,646
20230904,110500,388988000,31100,31050,31100,31050,10
20230904,110400,388677450,31050,31050,31050,31050,76
20230904,110300,386317650,31100,31100,31100,31100,100
20230904,110200,383207650,31150,31050,31150,31050,15
20230904,110100,382741450,31150,31100,31150,31100,6
20230904,110000,382554800,31150,31150,31150,31150,0
20230904,105900,382554800,31150,31000,31150,30950,41
20230904,105800,381283750,31100,31000,31100,31000,112
20230904,105700,377802000,31000,31000,31000,31000,0
20230904,105600,377802000,31000,31000,31000,31000,35
20230904,105500,376717000,31000,31000,31000,31000,1
20230904,105400,376686000,31000,31000,31000,31000,0
20230904,105300,376686000,31000,31000,31000,31000,0
20230904,105200,376686000,31000,31000,31000,31000,56
20230904,105100,374950000,31050,31100,31100,31050,16
20230904,105000,374452700,31100,31100,31100,31100,0
20230904,104900,374452700,31100,31100,31100,31100,17
20230904,104800,373924000,31100,31100,31100,31100,1
20230904,104700,373892900,31000,31100,31100,31000,206
20230904,104600,367494900,31050,31100,31100,31050,16
20230904,104500,366998050,31100,31100,31100,31100,5
20230904,104400,366842550,31100,31100,31100,31100,9
20230904,104300,366562650,31050,31100,31100,31050,8
20230904,104200,366314200,31100,31100,31100,31100,239
20230904,104100,358881300,31150,31150,31150,31150,0
20230904,104000,358881300,31150,31150,31150,31150,22
20230904,103900,358196000,31250,31250,31250,31250,2
20230904,103800,358133500,31350,31350,31350,31350,0
20230904,103700,358133500,31350,31300,31350,31300,227
20230904,103600,351021150,31300,31100,31300,31100,335
20230904,103500,340565800,31100,31050,31100,31050,88
20230904,103400,337829650,31100,31150,31150,31100,16
20230904,103300,337331350,31250,31250,31250,31150,177
20230904,103200,331813800,31350,31300,31350,31300,70
20230904,103100,329620000,31300,31350,31400,31300,1235
20230904,103000,290922850,31350,30900,31350,30900,2504
20230904,102900,212803200,30850,30900,30900,30850,38
20230904,102800,211629050,30900,30900,30900,30900,0
20230904,102700,211629050,30900,30900,30900,30900,36
20230904,102600,210516650,30850,30850,30850,30850,4
20230904,102500,210393250,30850,30850,30850,30850,0
20230904,102400,210393250,30850,30850,30850,30850,15
20230904,102300,209930500,30800,30800,30800,30800,0
20230904,102200,209930500,30800,30800,30800,30800,130
20230904,102100,205926500,30800,30800,30800,30800,20
20230904,102000,205310500,30800,30800,30800,30800,3
20230904,101900,205218100,30800,30800,30800,30800,0
20230904,101800,205218100,30800,30800,30800,30800,0
20230904,101700,205218100,30800,30800,30800,30800,6
20230904,101600,205033300,30800,30800,30800,30800,125
20230904,101500,201183300,30900,30900,30900,30900,0
20230904,101400,201183300,30900,30900,30900,30900,53
20230904,101300,199545600,30850,30850,30850,30850,85
20230904,101200,196923350,30900,30900,30900,30900,0
20230904,101100,196923350,30900,30900,30900,30900,15
20230904,101000,196459850,30900,30900,30900,30900,1
20230904,100900,196428950,30900,30900,30900,30900,1
20230904,100800,196398050,30900,30900,30900,30900,0
20230904,100700,196398050,30900,30900,30900,30900,31
20230904,100600,195440150,30900,30900,30900,30900,0
20230904,100500,195440150,30900,30900,30900,30900,3
20230904,100400,195347450,30850,30850,30850,30850,95
20230904,100300,192416700,30850,30850,30850,30850,0
20230904,100200,192416700,30850,30850,30850,30850,1
20230904,100100,192385850,30900,30900,30900,30900,12
20230904,100000,192015050,30900,30900,30900,30850,5
20230904,095900,191860700,30950,30950,30950,30950,4
20230904,095800,191736900,30950,30850,30950,30850,5
20230904,095700,191582550,30950,30950,30950,30950,1
20230904,095600,191551600,30900,30900,30900,30900,0
20230904,095500,191551600,30900,30900,30900,30900,1
20230904,095400,191520700,30900,30900,30900,30900,1
20230904,095300,191489800,30900,30900,30900,30900,0
20230904,095200,191489800,30900,30900,30900,30900,5
20230904,095100,191335300,30900,30900,30900,30900,0
20230904,095000,191335300,30900,30800,30900,30800,400
20230904,094900,178982700,30750,30750,30750,30750,0
20230904,094800,178982700,30750,30850,30850,30750,155
20230904,094700,174208950,30900,30900,30900,30900,10
20230904,094600,173899950,30900,30900,30900,30900,0
20230904,094500,173899950,30900,30900,30900,30900,33
20230904,094400,172880250,30900,30900,30900,30900,17
20230904,094300,172354950,30950,30900,31000,30900,526
20230904,094200,156055850,30900,30900,30900,30900,81
20230904,094100,153552950,30850,30850,30850,30850,234
20230904,094000,146334050,30800,30800,30800,30800,0
20230904,093900,146334050,30800,30800,30800,30800,1
20230904,093800,146303250,30850,30850,30850,30850,10
20230904,093700,145994750,30900,30900,30900,30900,8
20230904,093600,145747550,30900,30800,30900,30800,37
20230904,093500,144607650,30800,30800,30800,30800,0
20230904,093400,144607650,30800,30800,30800,30800,14
20230904,093300,144176450,30800,30800,30800,30750,41
20230904,093200,142913750,30850,30850,30850,30850,5
20230904,093100,142759500,30850,30750,30850,30750,48
20230904,093000,141279500,30750,30750,30750,30750,53
20230904,092900,139649750,30750,30750,30750,30750,70
20230904,092800,137497250,30800,30800,30800,30800,137
20230904,092700,133277650,30800,30800,30800,30800,1
20230904,092600,133246850,30800,30800,30800,30800,37
20230904,092500,132107250,30800,30800,30800,30800,0
20230904,092400,132107250,30800,30950,31000,30800,322
20230904,092300,122163950,30950,30950,30950,30950,81
20230904,092200,119657000,30950,31000,31000,30950,306
20230904,092100,110184050,30950,30900,30950,30900,101
20230904,092000,107061750,30900,30900,30900,30900,8
20230904,091900,106814550,30850,30800,30950,30800,397
20230904,091800,94551800,30750,30700,30750,30700,74
20230904,091700,92278750,30650,30650,30650,30650,40
20230904,091600,91052750,30650,30650,30650,30650,115
20230904,091500,87528000,30650,30650,30650,30650,0
20230904,091400,87528000,30650,30650,30650,30600,499
20230904,091300,72235750,30650,30650,30650,30650,150
20230904,091200,67638250,30650,30650,30650,30650,5
20230904,091100,67485000,30650,30750,30750,30600,370
20230904,091000,56149950,30800,30750,30800,30750,39
20230904,090900,54950200,30750,30650,30750,30650,167
20230904,090800,49820950,30650,30600,30650,30600,45
20230904,090700,48442150,30550,30400,30550,30400,432
20230904,090600,35288350,30400,30250,30400,30250,326
20230904,090500,25386000,30250,30250,30250,30250,0
20230904,090400,25386000,30250,30250,30250,30250,90
20230904,090300,22663500,30150,30250,30250,30150,250
20230904,090200,15117850,30250,30400,30400,30250,276
20230904,090100,6739900,30500,30400,30500,30400,6
20230904,090000,6557000,30400,30550,30550,30400,215