KissMeData/102710/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194700,1585693150,21950,21950,21950,21950,1491
20230901,194600,1585693150,21950,21950,21950,21950,0
20230901,194500,1585693150,21950,21950,21950,21950,0
20230901,194400,1585693150,21950,21950,21950,21950,0
20230901,194300,1585693150,21950,21950,21950,21950,0
20230901,194200,1585693150,21950,21950,21950,21950,0
20230901,194100,1585693150,21950,21950,21950,21950,0
20230901,194000,1585693150,21950,21950,21950,21950,0
20230901,193900,1585693150,21950,21950,21950,21950,0
20230901,193800,1585693150,21950,21950,21950,21950,0
20230901,193700,1585693150,21950,21950,21950,21950,0
20230901,193600,1585693150,21950,21950,21950,21950,0
20230901,193500,1585693150,21950,21950,21950,21950,0
20230901,193400,1585693150,21950,21950,21950,21950,0
20230901,193300,1585693150,21950,21950,21950,21950,0
20230901,193200,1585693150,21950,21950,21950,21950,0
20230901,193100,1585693150,21950,21950,21950,21950,0
20230901,193000,1585693150,21950,21950,21950,21950,0
20230901,192900,1585693150,21950,21950,21950,21950,0
20230901,192800,1585693150,21950,21950,21950,21950,0
20230901,192700,1585693150,21950,21950,21950,21950,0
20230901,192600,1585693150,21950,21950,21950,21950,0
20230901,192500,1585693150,21950,21950,21950,21950,0
20230901,192400,1585693150,21950,21950,21950,21950,0
20230901,192300,1585693150,21950,21950,21950,21950,0
20230901,192200,1585693150,21950,21950,21950,21950,0
20230901,192100,1585693150,21950,21950,21950,21950,0
20230901,192000,1585693150,21950,21950,21950,21950,0
20230901,191900,1585693150,21950,21950,21950,21950,0
20230901,191800,1585693150,21950,21950,21950,21950,0
20230901,191700,1585693150,21950,21950,21950,21950,1491
20230901,191600,1585693150,21950,21950,21950,21950,0
20230901,191500,1585693150,21950,21950,21950,21950,0
20230901,191400,1585693150,21950,21950,21950,21950,0
20230901,191300,1585693150,21950,21950,21950,21950,0
20230901,191200,1585693150,21950,21950,21950,21950,0
20230901,191100,1585693150,21950,21950,21950,21950,0
20230901,191000,1585693150,21950,21950,21950,21950,0
20230901,190900,1585693150,21950,21950,21950,21950,0
20230901,190800,1585693150,21950,21950,21950,21950,0
20230901,190700,1585693150,21950,21950,21950,21950,0
20230901,190600,1585693150,21950,21950,21950,21950,0
20230901,190500,1585693150,21950,21950,21950,21950,0
20230901,190400,1585693150,21950,21950,21950,21950,0
20230901,190300,1585693150,21950,21950,21950,21950,0
20230901,190200,1585693150,21950,21950,21950,21950,0
20230901,190100,1585693150,21950,21950,21950,21950,0
20230901,190000,1585693150,21950,21950,21950,21950,0
20230901,185900,1585693150,21950,21950,21950,21950,0
20230901,185800,1585693150,21950,21950,21950,21950,0
20230901,185700,1585693150,21950,21950,21950,21950,0
20230901,185600,1585693150,21950,21950,21950,21950,0
20230901,185500,1585693150,21950,21950,21950,21950,0
20230901,185400,1585693150,21950,21950,21950,21950,0
20230901,185300,1585693150,21950,21950,21950,21950,0
20230901,185200,1585693150,21950,21950,21950,21950,0
20230901,185100,1585693150,21950,21950,21950,21950,0
20230901,185000,1585693150,21950,21950,21950,21950,0
20230901,184900,1585693150,21950,21950,21950,21950,0
20230901,184800,1585693150,21950,21950,21950,21950,0
20230901,184700,1585693150,21950,21950,21950,21950,1491
20230901,184600,1585693150,21950,21950,21950,21950,0
20230901,184500,1585693150,21950,21950,21950,21950,0
20230901,184400,1585693150,21950,21950,21950,21950,0
20230901,184300,1585693150,21950,21950,21950,21950,0
20230901,184200,1585693150,21950,21950,21950,21950,0
20230901,184100,1585693150,21950,21950,21950,21950,0
20230901,184000,1585693150,21950,21950,21950,21950,0
20230901,183900,1585693150,21950,21950,21950,21950,0
20230901,183800,1585693150,21950,21950,21950,21950,0
20230901,183700,1585693150,21950,21950,21950,21950,0
20230901,183600,1585693150,21950,21950,21950,21950,0
20230901,183500,1585693150,21950,21950,21950,21950,0
20230901,183400,1585693150,21950,21950,21950,21950,0
20230901,183300,1585693150,21950,21950,21950,21950,0
20230901,183200,1585693150,21950,21950,21950,21950,0
20230901,183100,1585693150,21950,21950,21950,21950,0
20230901,183000,1585693150,21950,21950,21950,21950,0
20230901,182900,1585693150,21950,21950,21950,21950,0
20230901,182800,1585693150,21950,21950,21950,21950,0
20230901,182700,1585693150,21950,21950,21950,21950,0
20230901,182600,1585693150,21950,21950,21950,21950,0
20230901,182500,1585693150,21950,21950,21950,21950,0
20230901,182400,1585693150,21950,21950,21950,21950,0
20230901,182300,1585693150,21950,21950,21950,21950,0
20230901,182200,1585693150,21950,21950,21950,21950,0
20230901,182100,1585693150,21950,21950,21950,21950,0
20230901,182000,1585693150,21950,21950,21950,21950,0
20230901,181900,1585693150,21950,21950,21950,21950,0
20230901,181800,1585693150,21950,21950,21950,21950,0
20230901,181700,1585693150,21950,21950,21950,21950,1491
20230901,181600,1585693150,21950,21950,21950,21950,0
20230901,181500,1585693150,21950,21950,21950,21950,0
20230901,181400,1585693150,21950,21950,21950,21950,0
20230901,181300,1585693150,21950,21950,21950,21950,0
20230901,181200,1585693150,21950,21950,21950,21950,0
20230901,181100,1585693150,21950,21950,21950,21950,0
20230901,181000,1585693150,21950,21950,21950,21950,0
20230901,180900,1585693150,21950,21950,21950,21950,0
20230901,180800,1585693150,21950,21950,21950,21950,0
20230901,180700,1585693150,21950,21950,21950,21950,0
20230901,180600,1585693150,21950,21950,21950,21950,0
20230901,180500,1585693150,21950,21950,21950,21950,0
20230901,180400,1585693150,21950,21950,21950,21950,0
20230901,180300,1585693150,21950,21950,21950,21950,0
20230901,180200,1585693150,21950,21950,21950,21950,0
20230901,180100,1585693150,21950,21950,21950,21950,0
20230901,180000,1585693150,21950,21950,21950,21950,0
20230901,175900,1585693150,21950,21950,21950,21950,0
20230901,175800,1585693150,21950,21950,21950,21950,0
20230901,175700,1585693150,21950,21950,21950,21950,0
20230901,175600,1585693150,21950,21950,21950,21950,0
20230901,175500,1585693150,21950,21950,21950,21950,0
20230901,175400,1585693150,21950,21950,21950,21950,0
20230901,175300,1585693150,21950,21950,21950,21950,0
20230901,175200,1585693150,21950,21950,21950,21950,0
20230901,175100,1585693150,21950,21950,21950,21950,0
20230901,175000,1585693150,21950,21950,21950,21950,0
20230901,174900,1585693150,21950,21950,21950,21950,0
20230901,174800,1585693150,21950,21950,21950,21950,0
20230901,174700,1585693150,21950,21950,21950,21950,1491
20230901,174600,1585693150,21950,21950,21950,21950,0
20230901,174500,1585693150,21950,21950,21950,21950,0
20230901,174400,1585693150,21950,21950,21950,21950,0
20230901,174300,1585693150,21950,21950,21950,21950,0
20230901,174200,1585693150,21950,21950,21950,21950,0
20230901,174100,1585693150,21950,21950,21950,21950,0
20230901,174000,1585693150,21950,21950,21950,21950,0
20230901,173900,1585693150,21950,21950,21950,21950,0
20230901,173800,1585693150,21950,21950,21950,21950,0
20230901,173700,1585693150,21950,21950,21950,21950,0
20230901,173600,1585693150,21950,21950,21950,21950,0
20230901,173500,1585693150,21950,21950,21950,21950,0
20230901,173400,1585693150,21950,21950,21950,21950,0
20230901,173300,1585693150,21950,21950,21950,21950,0
20230901,173200,1585693150,21950,21950,21950,21950,0
20230901,173100,1585693150,21950,21950,21950,21950,0
20230901,173000,1585693150,21950,21950,21950,21950,0
20230901,172900,1585693150,21950,21950,21950,21950,0
20230901,172800,1585693150,21950,21950,21950,21950,0
20230901,172700,1585693150,21950,21950,21950,21950,0
20230901,172600,1585693150,21950,21950,21950,21950,0
20230901,172500,1585693150,21950,21950,21950,21950,0
20230901,172400,1585693150,21950,21950,21950,21950,0
20230901,172300,1585693150,21950,21950,21950,21950,0
20230901,172200,1585693150,21950,21950,21950,21950,0
20230901,172100,1585693150,21950,21950,21950,21950,0
20230901,172000,1585693150,21950,21950,21950,21950,0
20230901,171900,1585693150,21950,21950,21950,21950,0
20230901,171800,1585693150,21950,21950,21950,21950,0
20230901,171700,1585693150,21950,21950,21950,21950,1491
20230901,171600,1585693150,21950,21950,21950,21950,0
20230901,171500,1585693150,21950,21950,21950,21950,0
20230901,171400,1585693150,21950,21950,21950,21950,0
20230901,171300,1585693150,21950,21950,21950,21950,0
20230901,171200,1585693150,21950,21950,21950,21950,0
20230901,171100,1585693150,21950,21950,21950,21950,0
20230901,171000,1585693150,21950,21950,21950,21950,0
20230901,170900,1585693150,21950,21950,21950,21950,0
20230901,170800,1585693150,21950,21950,21950,21950,0
20230901,170700,1585693150,21950,21950,21950,21950,0
20230901,170600,1585693150,21950,21950,21950,21950,0
20230901,170500,1585693150,21950,21950,21950,21950,0
20230901,170400,1585693150,21950,21950,21950,21950,0
20230901,170300,1585693150,21950,21950,21950,21950,0
20230901,170200,1585693150,21950,21950,21950,21950,0
20230901,170100,1585693150,21950,21950,21950,21950,0
20230901,170000,1585693150,21950,21950,21950,21950,0
20230901,165900,1585693150,21950,21950,21950,21950,0
20230901,165800,1585693150,21950,21950,21950,21950,0
20230901,165700,1585693150,21950,21950,21950,21950,0
20230901,165600,1585693150,21950,21950,21950,21950,0
20230901,165500,1585693150,21950,21950,21950,21950,0
20230901,165400,1585693150,21950,21950,21950,21950,0
20230901,165300,1585693150,21950,21950,21950,21950,0
20230901,165200,1585693150,21950,21950,21950,21950,0
20230901,165100,1585693150,21950,21950,21950,21950,0
20230901,165000,1585693150,21950,21950,21950,21950,0
20230901,164900,1585693150,21950,21950,21950,21950,0
20230901,164800,1585693150,21950,21950,21950,21950,0
20230901,164700,1585693150,21950,21950,21950,21950,1491
20230901,164600,1585693150,21950,21950,21950,21950,0
20230901,164500,1585693150,21950,21950,21950,21950,0
20230901,164400,1585693150,21950,21950,21950,21950,0
20230901,164300,1585693150,21950,21950,21950,21950,0
20230901,164200,1585693150,21950,21950,21950,21950,0
20230901,164100,1585693150,21950,21950,21950,21950,0
20230901,164000,1585693150,21950,21950,21950,21950,0
20230901,163900,1585693150,21950,21950,21950,21950,0
20230901,163800,1585693150,21950,21950,21950,21950,0
20230901,163700,1585693150,21950,21950,21950,21950,0
20230901,163600,1585693150,21950,21950,21950,21950,0
20230901,163500,1585693150,21950,21950,21950,21950,0
20230901,163400,1585693150,21950,21950,21950,21950,0
20230901,163300,1585693150,21950,21950,21950,21950,0
20230901,163200,1585693150,21950,21950,21950,21950,0
20230901,163100,1585693150,21950,21950,21950,21950,0
20230901,163000,1585693150,21950,21950,21950,21950,0
20230901,162900,1585693150,21950,21950,21950,21950,0
20230901,162800,1585693150,21950,21950,21950,21950,0
20230901,162700,1585693150,21950,21950,21950,21950,0
20230901,162600,1585693150,21950,21950,21950,21950,0
20230901,162500,1585693150,21950,21950,21950,21950,0
20230901,162400,1585693150,21950,21950,21950,21950,0
20230901,162300,1585693150,21950,21950,21950,21950,0
20230901,162200,1585693150,21950,21950,21950,21950,0
20230901,162100,1585693150,21950,21950,21950,21950,0
20230901,162000,1585693150,21950,21950,21950,21950,0
20230901,161900,1585693150,21950,21950,21950,21950,0
20230901,161800,1585693150,21950,21950,21950,21950,0
20230901,161700,1585693150,21950,21950,21950,21950,1491
20230901,161600,1585693150,21950,21950,21950,21950,0
20230901,161500,1585693150,21950,21950,21950,21950,0
20230901,161400,1585693150,21950,21950,21950,21950,0
20230901,161300,1585693150,21950,21950,21950,21950,0
20230901,161200,1585693150,21950,21950,21950,21950,0
20230901,161100,1585693150,21950,21950,21950,21950,0
20230901,161000,1585693150,21950,21950,21950,21950,0
20230901,160900,1585693150,21950,21950,21950,21950,0
20230901,160800,1585693150,21950,21950,21950,21950,0
20230901,160700,1585693150,21950,21950,21950,21950,0
20230901,160600,1585693150,21950,21950,21950,21950,0
20230901,160500,1585693150,21950,21950,21950,21950,0
20230901,160400,1585693150,21950,21950,21950,21950,0
20230901,160300,1585693150,21950,21950,21950,21950,0
20230901,160200,1585693150,21950,21950,21950,21950,0
20230901,160100,1585693150,21950,21950,21950,21950,0
20230901,160000,1585693150,21950,21950,21950,21950,0
20230901,155900,1585693150,21950,21950,21950,21950,0
20230901,155800,1585693150,21950,21950,21950,21950,0
20230901,155700,1585693150,21950,21950,21950,21950,0
20230901,155600,1585693150,21950,21950,21950,21950,0
20230901,155500,1585693150,21950,21950,21950,21950,0
20230901,155400,1585693150,21950,21950,21950,21950,0
20230901,155300,1585693150,21950,21950,21950,21950,0
20230901,155200,1585693150,21950,21950,21950,21950,0
20230901,155100,1585693150,21950,21950,21950,21950,0
20230901,155000,1585693150,21950,21950,21950,21950,0
20230901,154900,1585693150,21950,21950,21950,21950,0
20230901,154800,1585693150,21950,21950,21950,21950,0
20230901,154700,1585693150,21950,21950,21950,21950,1491
20230901,154600,1585693150,21950,21950,21950,21950,0
20230901,154500,1585693150,21950,21950,21950,21950,0
20230901,154400,1585693150,21950,21950,21950,21950,0
20230901,154300,1585693150,21950,21950,21950,21950,0
20230901,154200,1585693150,21950,21950,21950,21950,0
20230901,154100,1585693150,21950,21950,21950,21950,0
20230901,154000,1585693150,21950,21950,21950,21950,0
20230901,153900,1585693150,21950,21950,21950,21950,0
20230901,153800,1585693150,21950,21950,21950,21950,0
20230901,153700,1585693150,21950,21950,21950,21950,0
20230901,153600,1585693150,21950,21950,21950,21950,0
20230901,153500,1585693150,21950,21950,21950,21950,0
20230901,153400,1585693150,21950,21950,21950,21950,0
20230901,153300,1585693150,21950,21950,21950,21950,0
20230901,153200,1585693150,21950,21950,21950,21950,0
20230901,153100,1585693150,21950,21950,21950,21950,0
20230901,153000,1585693150,21950,21950,21950,21950,1491
20230901,152900,1552965700,21950,21950,21950,21950,0
20230901,152800,1552965700,21950,21950,21950,21950,0
20230901,152700,1552965700,21950,21950,21950,21950,0
20230901,152600,1552965700,21950,21950,21950,21950,0
20230901,152500,1552965700,21950,21950,21950,21950,0
20230901,152400,1552965700,21950,21950,21950,21950,0
20230901,152300,1552965700,21950,21950,21950,21950,0
20230901,152200,1552965700,21950,21950,21950,21950,0
20230901,152100,1552965700,21950,21950,21950,21950,0
20230901,152000,1552965700,21950,21950,21950,21950,0
20230901,151900,1552965700,21950,21900,21950,21900,86
20230901,151800,1551081950,21950,21950,21950,21950,0
20230901,151700,1551081950,21950,21950,21950,21950,0
20230901,151600,1551081950,21950,21900,21950,21900,26
20230901,151500,1550512000,21900,21950,21950,21900,440
20230901,151400,1540854050,22000,21950,22000,21950,11
20230901,151300,1540612100,21950,21950,21950,21950,50
20230901,151200,1539514600,21950,21950,21950,21950,0
20230901,151100,1539514600,21950,21950,21950,21950,0
20230901,151000,1539514600,21950,21950,21950,21950,778
20230901,150900,1522437500,22000,22000,22000,22000,5
20230901,150800,1522327500,22000,21950,22000,21950,350
20230901,150700,1514642500,22000,22000,22000,22000,12
20230901,150600,1514378500,22000,22000,22000,22000,0
20230901,150500,1514378500,22000,22000,22000,22000,500
20230901,150400,1503378500,22000,22000,22000,22000,0
20230901,150300,1503378500,22000,22000,22000,22000,50
20230901,150200,1502278500,22000,22000,22000,22000,0
20230901,150100,1502278500,22000,22000,22000,22000,1
20230901,150000,1502256500,22050,22050,22050,22050,55
20230901,145900,1501043750,22000,22000,22000,22000,546
20230901,145800,1489031750,22000,22000,22000,22000,703
20230901,145700,1473565750,22000,22000,22000,22000,0
20230901,145600,1473565750,22000,22000,22000,22000,7
20230901,145500,1473411750,22000,22000,22000,22000,372
20230901,145400,1465227750,22050,22050,22050,22050,1
20230901,145300,1465205700,22050,22050,22050,22050,867
20230901,145200,1446088350,22050,22000,22050,22000,64
20230901,145100,1444678050,22000,22000,22000,22000,734
20230901,145000,1428530050,22000,22000,22000,22000,200
20230901,144900,1424130050,22000,22000,22000,22000,20
20230901,144800,1423690050,22050,22050,22050,22050,10
20230901,144700,1423469550,22050,22000,22050,22000,45
20230901,144600,1422478800,22000,22000,22000,22000,1
20230901,144500,1422456800,22000,22000,22000,22000,387
20230901,144400,1413942800,21950,22000,22000,21950,139
20230901,144300,1410884850,21950,22000,22000,21950,67
20230901,144200,1409411850,22000,22000,22000,22000,465
20230901,144100,1399181850,22000,22000,22000,22000,937
20230901,144000,1378567850,22000,22000,22000,22000,3
20230901,143900,1378501850,21950,21950,21950,21950,0
20230901,143800,1378501850,21950,21950,21950,21950,0
20230901,143700,1378501850,21950,21950,21950,21950,30
20230901,143600,1377843350,21950,21950,21950,21950,116
20230901,143500,1375297150,21950,21950,21950,21950,193
20230901,143400,1371060800,21950,21950,21950,21950,17
20230901,143300,1370687650,21950,22000,22000,21950,115
20230901,143200,1368158400,22000,22000,22000,22000,0
20230901,143100,1368158400,22000,22000,22000,22000,1
20230901,143000,1368136400,21950,21950,21950,21950,240
20230901,142900,1362868400,21950,21950,21950,21950,44
20230901,142800,1361902600,22000,22000,22000,22000,12
20230901,142700,1361638600,22000,22000,22000,22000,122
20230901,142600,1358954600,21950,21950,21950,21950,0
20230901,142500,1358954600,21950,21950,21950,21950,21
20230901,142400,1358493650,21950,21900,21950,21900,3434
20230901,142300,1283118350,21900,21900,21900,21900,0
20230901,142200,1283118350,21900,21900,21900,21900,425
20230901,142100,1273810850,21900,21900,21900,21900,0
20230901,142000,1273810850,21900,21900,21900,21900,20
20230901,141900,1273372850,21950,21950,21950,21950,8
20230901,141800,1273197250,21900,21900,21900,21900,0
20230901,141700,1273197250,21900,21900,21900,21900,1
20230901,141600,1273175350,21950,21900,21950,21900,446
20230901,141500,1263386750,21900,21900,21900,21900,129
20230901,141400,1260561650,21900,21900,21900,21900,0
20230901,141300,1260561650,21900,21900,21900,21900,123
20230901,141200,1257867950,21900,21900,21900,21900,1003
20230901,141100,1235902250,21900,21900,21900,21900,0
20230901,141000,1235902250,21900,21950,21950,21900,949
20230901,140900,1215074200,22000,22000,22000,22000,31
20230901,140800,1214392200,21950,21950,21950,21950,0
20230901,140700,1214392200,21950,22000,22000,21950,110
20230901,140600,1211972700,22000,22000,22000,22000,104
20230901,140500,1209684700,22000,21950,22000,21950,100
20230901,140400,1207485550,21950,21950,21950,21950,10
20230901,140300,1207266050,21900,21900,21900,21900,0
20230901,140200,1207266050,21900,21900,21900,21850,147
20230901,140100,1204047400,21900,21900,21900,21900,0
20230901,140000,1204047400,21900,21900,21900,21900,20
20230901,135900,1203609400,21900,21900,21900,21900,0
20230901,135800,1203609400,21900,21900,21900,21900,1
20230901,135700,1203587500,21900,21900,21900,21900,0
20230901,135600,1203587500,21900,21900,21900,21900,0
20230901,135500,1203587500,21900,21900,21900,21900,3
20230901,135400,1203521800,21850,21800,21850,21800,702
20230901,135300,1188201100,21800,21800,21800,21750,33
20230901,135200,1187481800,21800,21800,21800,21800,50
20230901,135100,1186391800,21800,21800,21800,21800,205
20230901,135000,1181922800,21800,21800,21800,21800,729
20230901,134900,1166030600,21800,21800,21850,21750,546
20230901,134800,1154132000,21800,21800,21800,21800,111
20230901,134700,1151712200,21800,21800,21800,21800,63
20230901,134600,1150338800,21800,21800,21800,21800,532
20230901,134500,1138741200,21850,21850,21850,21850,29
20230901,134400,1138107550,21850,21850,21850,21850,298
20230901,134300,1131596250,21850,21900,21900,21850,29
20230901,134200,1130961200,21900,21900,21900,21900,0
20230901,134100,1130961200,21900,21900,21900,21900,0
20230901,134000,1130961200,21900,21900,21900,21900,1
20230901,133900,1130939300,21850,21850,21850,21850,6
20230901,133800,1130808200,21900,21900,21900,21900,1
20230901,133700,1130786300,21850,21850,21850,21850,5
20230901,133600,1130677050,21850,21850,21850,21850,1
20230901,133500,1130655200,21950,21900,21950,21900,232
20230901,133400,1125574350,21950,21950,21950,21950,5
20230901,133300,1125464600,21900,21900,21900,21900,9
20230901,133200,1125267500,21950,21950,21950,21950,0
20230901,133100,1125267500,21950,22000,22000,21950,11
20230901,133000,1125026000,21950,21950,21950,21950,20
20230901,132900,1124587000,21950,21950,21950,21950,5
20230901,132800,1124477250,21950,21900,21950,21900,104
20230901,132700,1122199150,21900,21900,21900,21900,1
20230901,132600,1122177250,21950,21950,21950,21950,333
20230901,132500,1114867900,21950,21950,21950,21950,0
20230901,132400,1114867900,21950,21900,21950,21900,50
20230901,132300,1113770450,21950,21950,21950,21950,0
20230901,132200,1113770450,21950,21950,21950,21950,0
20230901,132100,1113770450,21950,21950,21950,21950,332
20230901,132000,1106483050,21950,21950,21950,21950,0
20230901,131900,1106483050,21950,21950,21950,21950,0
20230901,131800,1106483050,21950,21950,21950,21950,0
20230901,131700,1106483050,21950,21950,21950,21950,0
20230901,131600,1106483050,21950,21950,21950,21950,498
20230901,131500,1095551950,21950,21950,21950,21950,0
20230901,131400,1095551950,21950,21950,21950,21950,1
20230901,131300,1095530000,21950,21950,21950,21950,0
20230901,131200,1095530000,21950,21950,21950,21950,38
20230901,131100,1094695900,21950,21950,21950,21950,10
20230901,131000,1094476400,21950,21950,21950,21950,935
20230901,130900,1073953150,21950,21950,21950,21950,0
20230901,130800,1073953150,21950,21950,21950,21950,201
20230901,130700,1069541200,21950,22000,22000,21950,70
20230901,130600,1068004650,22000,21950,22000,21950,2
20230901,130500,1067960700,22000,22000,22000,22000,0
20230901,130400,1067960700,22000,22000,22000,22000,1
20230901,130300,1067938700,21950,21950,21950,21950,0
20230901,130200,1067938700,21950,21950,21950,21950,2
20230901,130100,1067894800,21950,21950,21950,21950,0
20230901,130000,1067894800,21950,21950,21950,21950,4
20230901,125900,1067807000,21950,21950,21950,21950,125
20230901,125800,1065063250,22000,22000,22000,22000,0
20230901,125700,1065063250,22000,21950,22000,21950,559
20230901,125600,1052792700,21950,21950,21950,21950,5
20230901,125500,1052682950,22000,22000,22000,22000,0
20230901,125400,1052682950,22000,22000,22000,22000,36
20230901,125300,1051890950,22000,22000,22000,22000,1034
20230901,125200,1029142950,22000,22000,22000,22000,300
20230901,125100,1022542950,22000,22000,22000,22000,0
20230901,125000,1022542950,22000,22000,22000,22000,5
20230901,124900,1022432950,21950,21950,21950,21950,9
20230901,124800,1022235400,21950,21950,21950,21950,2
20230901,124700,1022191500,21950,21950,21950,21950,27
20230901,124600,1021598850,22000,22000,22000,22000,10
20230901,124500,1021378850,22000,22000,22000,22000,50
20230901,124400,1020278850,22000,22000,22000,22000,0
20230901,124300,1020278850,22000,22000,22000,22000,6
20230901,124200,1020146850,22000,21950,22000,21950,745
20230901,124100,1003766550,21950,21950,21950,21950,0
20230901,124000,1003766550,21950,21950,21950,21950,2
20230901,123900,1003722650,21950,21950,21950,21950,5
20230901,123800,1003612900,21900,21900,21950,21900,896
20230901,123700,983961900,21900,21850,21900,21850,10
20230901,123600,983743250,21900,21900,21900,21900,3
20230901,123500,983677550,21900,21900,21900,21900,2
20230901,123400,983633750,21900,21900,21900,21900,0
20230901,123300,983633750,21900,21900,21900,21900,0
20230901,123200,983633750,21900,21900,21900,21900,10
20230901,123100,983414750,21850,21850,21850,21850,100
20230901,123000,981229750,21850,21900,21900,21850,46
20230901,122900,980224600,21850,21850,21850,21850,342
20230901,122800,972751900,21850,21850,21850,21850,250
20230901,122700,967289400,21850,21850,21850,21850,101
20230901,122600,965082550,21850,21850,21850,21850,0
20230901,122500,965082550,21850,21850,21850,21850,0
20230901,122400,965082550,21850,21850,21850,21850,0
20230901,122300,965082550,21850,21850,21850,21850,2
20230901,122200,965038850,21850,21850,21850,21850,10
20230901,122100,964820350,21850,21850,21850,21850,0
20230901,122000,964820350,21850,21800,21850,21800,110
20230901,121900,962421850,21800,21800,21800,21800,0
20230901,121800,962421850,21800,21800,21800,21800,0
20230901,121700,962421850,21800,21800,21800,21800,0
20230901,121600,962421850,21800,21800,21800,21800,12
20230901,121500,962160250,21800,21800,21800,21800,166
20230901,121400,958541450,21800,21800,21800,21800,22
20230901,121300,958061850,21800,21800,21800,21800,156
20230901,121200,954661050,21800,21800,21800,21800,0
20230901,121100,954661050,21800,21800,21800,21800,1
20230901,121000,954639250,21800,21800,21800,21800,0
20230901,120900,954639250,21800,21800,21800,21800,0
20230901,120800,954639250,21800,21800,21800,21800,85
20230901,120700,952786250,21800,21850,21850,21800,997
20230901,120600,931045200,21900,21900,21900,21900,305
20230901,120500,924365700,21900,21900,21900,21900,9
20230901,120400,924168600,21800,21800,21800,21800,50
20230901,120300,923078600,21800,21800,21800,21800,30
20230901,120200,922424600,21800,21800,21800,21800,29
20230901,120100,921792400,21850,21850,21850,21850,0
20230901,120000,921792400,21850,21850,21850,21850,30
20230901,115900,921136900,21850,21850,21850,21850,2
20230901,115800,921093200,21850,21850,21850,21850,10
20230901,115700,920874700,21850,21850,21850,21850,0
20230901,115600,920874700,21850,21850,21850,21850,0
20230901,115500,920874700,21850,21850,21850,21850,157
20230901,115400,917444250,21850,21850,21850,21850,2
20230901,115300,917400550,21900,21900,21900,21900,20
20230901,115200,916962550,21850,21850,21850,21850,0
20230901,115100,916962550,21850,21850,21850,21850,17
20230901,115000,916591100,21900,21900,21900,21900,158
20230901,114900,913130900,21900,21900,21900,21900,87
20230901,114800,911225600,21900,21900,21900,21900,10
20230901,114700,911006600,21850,21850,21850,21850,0
20230901,114600,911006600,21850,21850,21850,21850,90
20230901,114500,909040100,21850,21850,21850,21850,0
20230901,114400,909040100,21850,21900,21900,21850,101
20230901,114300,906828800,21900,21900,21900,21900,2
20230901,114200,906785000,21900,21950,21950,21900,3
20230901,114100,906719250,21900,21900,21900,21900,34
20230901,114000,905974650,21900,21900,21900,21900,0
20230901,113900,905974650,21900,21900,21900,21900,1
20230901,113800,905952750,21900,21900,21900,21900,0
20230901,113700,905952750,21900,21900,21900,21900,200
20230901,113600,901572750,21950,21950,21950,21950,5
20230901,113500,901463000,21950,21950,21950,21950,31
20230901,113400,900782550,21950,21950,21950,21950,20
20230901,113300,900343550,21900,21900,21900,21900,0
20230901,113200,900343550,21900,21900,21900,21900,5
20230901,113100,900234050,21900,21900,21900,21900,0
20230901,113000,900234050,21900,21900,21900,21900,0
20230901,112900,900234050,21900,21900,21900,21900,280
20230901,112800,894102050,21900,21900,21900,21900,192
20230901,112700,889897250,21950,21950,21950,21950,1
20230901,112600,889875300,21950,21950,21950,21950,4
20230901,112500,889787500,21900,21900,21900,21900,0
20230901,112400,889787500,21900,21900,21900,21900,100
20230901,112300,887597500,21900,21900,21900,21900,396
20230901,112200,878925100,21900,21900,21900,21900,60
20230901,112100,877611100,21900,21900,21900,21900,356
20230901,112000,869814700,21900,21950,21950,21900,362
20230901,111900,861871300,21950,21950,21950,21950,1
20230901,111800,861849350,21950,22000,22000,21950,8
20230901,111700,861673650,22000,22000,22000,21950,81
20230901,111600,859892050,21950,22000,22000,21950,151
20230901,111500,856577550,22000,22000,22000,22000,531
20230901,111400,844895550,22000,22050,22050,22000,253
20230901,111300,839329450,22050,22050,22050,22050,2
20230901,111200,839285350,22000,22050,22050,22000,130
20230901,111100,836420000,22050,22050,22050,22050,130
20230901,111000,833553500,22050,22050,22050,22050,50
20230901,110900,832451000,22050,22050,22050,22050,10
20230901,110800,832230500,22050,22050,22050,22050,1
20230901,110700,832208450,22050,22100,22100,22050,76
20230901,110600,830532200,22100,22050,22100,22050,151
20230901,110500,827200400,22100,22050,22100,22050,264
20230901,110400,821378700,22050,22000,22100,22000,606
20230901,110300,808017850,22000,22000,22000,22000,4
20230901,110200,807929850,22000,22050,22050,22000,20
20230901,110100,807489350,22000,22050,22050,22000,401
20230901,110000,798647350,22000,22000,22000,22000,1350
20230901,105900,768947350,22000,22000,22000,22000,655
20230901,105800,754537350,22000,21950,22000,21950,782
20230901,105700,737341800,22000,22000,22000,22000,0
20230901,105600,737341800,22000,22000,22000,22000,50
20230901,105500,736241800,22000,22000,22000,22000,291
20230901,105400,729839800,22000,22050,22050,22000,142
20230901,105300,726715550,22000,22000,22000,22000,701
20230901,105200,711293550,22050,22000,22050,22000,2567
20230901,105100,654768000,21950,22000,22000,21950,215
20230901,105000,650038100,22000,21950,22000,21950,878
20230901,104900,630760750,21950,21900,21950,21900,1017
20230901,104800,608443850,21950,21900,21950,21900,323
20230901,104700,601369650,21850,21850,21850,21850,0
20230901,104600,601369650,21850,21900,21900,21850,247
20230901,104500,595967700,21900,21900,21900,21900,187
20230901,104400,591872400,21900,21850,21950,21850,416
20230901,104300,582762050,21900,21850,21900,21850,20
20230901,104200,582324300,21900,21900,21950,21900,912
20230901,104100,562351000,21900,21900,21900,21900,173
20230901,104000,558562300,21900,21850,21900,21850,395
20230901,103900,549930800,21850,21850,21850,21850,350
20230901,103800,542283300,21800,21800,21800,21800,51
20230901,103700,541171500,21800,21800,21800,21800,287
20230901,103600,534914900,21850,21850,21850,21850,25
20230901,103500,534368650,21850,21850,21850,21850,59
20230901,103400,533079500,21800,21800,21800,21800,0
20230901,103300,533079500,21800,21850,21850,21800,686
20230901,103200,518122400,21900,21850,21900,21850,178
20230901,103100,514224700,21850,21850,21850,21850,174
20230901,103000,510422800,21850,21850,21850,21850,222
20230901,102900,505572100,21850,21850,21900,21850,600
20230901,102800,492461600,21800,21800,21850,21800,133
20230901,102700,489557200,21800,21800,21800,21800,1243
20230901,102600,462459800,21750,21750,21800,21750,295
20230901,102500,456043500,21750,21750,21750,21750,1083
20230901,102400,432488250,21700,21700,21700,21700,0
20230901,102300,432488250,21700,21700,21700,21700,172
20230901,102200,428755850,21650,21650,21650,21650,0
20230901,102100,428755850,21650,21650,21650,21650,0
20230901,102000,428755850,21650,21650,21650,21650,13
20230901,101900,428474400,21650,21650,21650,21650,0
20230901,101800,428474400,21650,21650,21650,21650,0
20230901,101700,428474400,21650,21700,21700,21650,433
20230901,101600,419081750,21650,21650,21700,21650,373
20230901,101500,410992300,21650,21650,21650,21650,62
20230901,101400,409650000,21700,21700,21700,21700,1211
20230901,101300,383371300,21650,21650,21650,21650,0
20230901,101200,383371300,21650,21650,21650,21650,212
20230901,101100,378781500,21650,21550,21650,21550,244
20230901,101000,373519400,21500,21500,21500,21500,26
20230901,100900,372960400,21500,21500,21500,21500,92
20230901,100800,370982400,21550,21550,21550,21550,24
20230901,100700,370465200,21550,21600,21600,21550,155
20230901,100600,367124700,21600,21700,21700,21600,790
20230901,100500,350060600,21600,21600,21600,21600,5
20230901,100400,349952600,21600,21600,21600,21600,4
20230901,100300,349866200,21600,21700,21700,21600,13
20230901,100200,349585300,21700,21700,21700,21700,11
20230901,100100,349346600,21700,21700,21700,21700,0
20230901,100000,349346600,21700,21600,21700,21600,1149
20230901,095900,324526000,21650,21650,21650,21650,152
20230901,095800,321235200,21700,21700,21700,21700,24
20230901,095700,320714400,21700,21650,21700,21600,216
20230901,095600,316033150,21650,21650,21650,21650,348
20230901,095500,308498950,21700,21700,21700,21700,0
20230901,095400,308498950,21700,21700,21700,21700,1
20230901,095300,308477250,21700,21650,21700,21650,17
20230901,095200,308108800,21700,21700,21750,21700,165
20230901,095100,304528050,21700,21750,21750,21700,20
20230901,095000,304093100,21800,21700,21800,21700,1070
20230901,094900,280835100,21700,21700,21700,21650,95
20230901,094800,278774250,21700,21600,21700,21600,2362
20230901,094700,227676250,21550,21550,21550,21550,41
20230901,094600,226792700,21550,21550,21550,21550,271
20230901,094500,220952650,21500,21500,21500,21500,55
20230901,094400,219770150,21500,21550,21550,21500,130
20230901,094300,216971150,21550,21550,21550,21550,53
20230901,094200,215829000,21550,21550,21550,21550,0
20230901,094100,215829000,21550,21550,21550,21550,97
20230901,094000,213738650,21550,21550,21550,21550,305
20230901,093900,207165900,21550,21550,21550,21550,15
20230901,093800,206842650,21600,21600,21600,21600,50
20230901,093700,205762650,21550,21550,21550,21550,142
20230901,093600,202702550,21550,21550,21550,21550,253
20230901,093500,197250400,21550,21550,21600,21550,190
20230901,093400,193150200,21550,21550,21600,21550,502
20230901,093300,182315900,21550,21600,21600,21550,237
20230901,093200,177205400,21600,21600,21600,21600,26
20230901,093100,176643800,21600,21550,21600,21550,533
20230901,093000,165156300,21550,21450,21550,21450,710
20230901,092900,149891700,21450,21450,21450,21450,296
20230901,092800,143542500,21400,21450,21500,21350,2155
20230901,092700,97340450,21450,21450,21450,21450,26
20230901,092600,96782750,21450,21450,21450,21450,105
20230901,092500,94530500,21400,21400,21450,21400,755
20230901,092400,78365500,21400,21450,21450,21400,101
20230901,092300,76200050,21450,21450,21450,21450,145
20230901,092200,73089800,21450,21450,21450,21450,351
20230901,092100,65560850,21450,21400,21450,21400,205
20230901,092000,61163800,21400,21350,21400,21250,667
20230901,091900,46928900,21300,21300,21300,21300,153
20230901,091800,43670000,21300,21300,21300,21300,0
20230901,091700,43670000,21300,21300,21300,21300,0
20230901,091600,43670000,21300,21300,21300,21300,2
20230901,091500,43627400,21300,21300,21300,21300,0
20230901,091400,43627400,21300,21300,21300,21300,0
20230901,091300,43627400,21300,21250,21300,21250,151
20230901,091200,40413650,21250,21250,21250,21250,20
20230901,091100,39988650,21250,21250,21250,21250,0
20230901,091000,39988650,21250,21150,21250,21100,1030
20230901,090900,18246050,21150,21150,21150,21150,0
20230901,090800,18246050,21150,21200,21200,21150,120
20230901,090700,15707050,21250,21150,21250,21150,25
20230901,090600,15178100,21150,21150,21150,21150,101
20230901,090500,13041950,21250,21250,21250,21250,1
20230901,090400,13020700,21250,21250,21250,21250,0
20230901,090300,13020700,21250,21250,21250,21250,30
20230901,090200,12383200,21250,21250,21250,21250,365
20230901,090100,4626950,21300,21350,21350,21300,166
20230901,090000,1088850,21350,21350,21350,21350,51