KissMeData/181710/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200300,1116634350,26000,26000,26000,26000,1589
20230901,200200,1116634350,26000,26000,26000,26000,0
20230901,200100,1116634350,26000,26000,26000,26000,0
20230901,200000,1116634350,26000,26000,26000,26000,0
20230901,195900,1116634350,26000,26000,26000,26000,0
20230901,195800,1116634350,26000,26000,26000,26000,0
20230901,195700,1116634350,26000,26000,26000,26000,0
20230901,195600,1116634350,26000,26000,26000,26000,0
20230901,195500,1116634350,26000,26000,26000,26000,0
20230901,195400,1116634350,26000,26000,26000,26000,0
20230901,195300,1116634350,26000,26000,26000,26000,0
20230901,195200,1116634350,26000,26000,26000,26000,0
20230901,195100,1116634350,26000,26000,26000,26000,0
20230901,195000,1116634350,26000,26000,26000,26000,0
20230901,194900,1116634350,26000,26000,26000,26000,0
20230901,194800,1116634350,26000,26000,26000,26000,0
20230901,194700,1116634350,26000,26000,26000,26000,0
20230901,194600,1116634350,26000,26000,26000,26000,0
20230901,194500,1116634350,26000,26000,26000,26000,0
20230901,194400,1116634350,26000,26000,26000,26000,0
20230901,194300,1116634350,26000,26000,26000,26000,0
20230901,194200,1116634350,26000,26000,26000,26000,0
20230901,194100,1116634350,26000,26000,26000,26000,0
20230901,194000,1116634350,26000,26000,26000,26000,0
20230901,193900,1116634350,26000,26000,26000,26000,0
20230901,193800,1116634350,26000,26000,26000,26000,0
20230901,193700,1116634350,26000,26000,26000,26000,0
20230901,193600,1116634350,26000,26000,26000,26000,0
20230901,193500,1116634350,26000,26000,26000,26000,0
20230901,193400,1116634350,26000,26000,26000,26000,0
20230901,193300,1116634350,26000,26000,26000,26000,1589
20230901,193200,1116634350,26000,26000,26000,26000,0
20230901,193100,1116634350,26000,26000,26000,26000,0
20230901,193000,1116634350,26000,26000,26000,26000,0
20230901,192900,1116634350,26000,26000,26000,26000,0
20230901,192800,1116634350,26000,26000,26000,26000,0
20230901,192700,1116634350,26000,26000,26000,26000,0
20230901,192600,1116634350,26000,26000,26000,26000,0
20230901,192500,1116634350,26000,26000,26000,26000,0
20230901,192400,1116634350,26000,26000,26000,26000,0
20230901,192300,1116634350,26000,26000,26000,26000,0
20230901,192200,1116634350,26000,26000,26000,26000,0
20230901,192100,1116634350,26000,26000,26000,26000,0
20230901,192000,1116634350,26000,26000,26000,26000,0
20230901,191900,1116634350,26000,26000,26000,26000,0
20230901,191800,1116634350,26000,26000,26000,26000,0
20230901,191700,1116634350,26000,26000,26000,26000,0
20230901,191600,1116634350,26000,26000,26000,26000,0
20230901,191500,1116634350,26000,26000,26000,26000,0
20230901,191400,1116634350,26000,26000,26000,26000,0
20230901,191300,1116634350,26000,26000,26000,26000,0
20230901,191200,1116634350,26000,26000,26000,26000,0
20230901,191100,1116634350,26000,26000,26000,26000,0
20230901,191000,1116634350,26000,26000,26000,26000,0
20230901,190900,1116634350,26000,26000,26000,26000,0
20230901,190800,1116634350,26000,26000,26000,26000,0
20230901,190700,1116634350,26000,26000,26000,26000,0
20230901,190600,1116634350,26000,26000,26000,26000,0
20230901,190500,1116634350,26000,26000,26000,26000,0
20230901,190400,1116634350,26000,26000,26000,26000,0
20230901,190300,1116634350,26000,26000,26000,26000,1589
20230901,190200,1116634350,26000,26000,26000,26000,0
20230901,190100,1116634350,26000,26000,26000,26000,0
20230901,190000,1116634350,26000,26000,26000,26000,0
20230901,185900,1116634350,26000,26000,26000,26000,0
20230901,185800,1116634350,26000,26000,26000,26000,0
20230901,185700,1116634350,26000,26000,26000,26000,0
20230901,185600,1116634350,26000,26000,26000,26000,0
20230901,185500,1116634350,26000,26000,26000,26000,0
20230901,185400,1116634350,26000,26000,26000,26000,0
20230901,185300,1116634350,26000,26000,26000,26000,0
20230901,185200,1116634350,26000,26000,26000,26000,0
20230901,185100,1116634350,26000,26000,26000,26000,0
20230901,185000,1116634350,26000,26000,26000,26000,0
20230901,184900,1116634350,26000,26000,26000,26000,0
20230901,184800,1116634350,26000,26000,26000,26000,0
20230901,184700,1116634350,26000,26000,26000,26000,0
20230901,184600,1116634350,26000,26000,26000,26000,0
20230901,184500,1116634350,26000,26000,26000,26000,0
20230901,184400,1116634350,26000,26000,26000,26000,0
20230901,184300,1116634350,26000,26000,26000,26000,0
20230901,184200,1116634350,26000,26000,26000,26000,0
20230901,184100,1116634350,26000,26000,26000,26000,0
20230901,184000,1116634350,26000,26000,26000,26000,0
20230901,183900,1116634350,26000,26000,26000,26000,0
20230901,183800,1116634350,26000,26000,26000,26000,0
20230901,183700,1116634350,26000,26000,26000,26000,0
20230901,183600,1116634350,26000,26000,26000,26000,0
20230901,183500,1116634350,26000,26000,26000,26000,0
20230901,183400,1116634350,26000,26000,26000,26000,0
20230901,183300,1116634350,26000,26000,26000,26000,1589
20230901,183200,1116634350,26000,26000,26000,26000,0
20230901,183100,1116634350,26000,26000,26000,26000,0
20230901,183000,1116634350,26000,26000,26000,26000,0
20230901,182900,1116634350,26000,26000,26000,26000,0
20230901,182800,1116634350,26000,26000,26000,26000,0
20230901,182700,1116634350,26000,26000,26000,26000,0
20230901,182600,1116634350,26000,26000,26000,26000,0
20230901,182500,1116634350,26000,26000,26000,26000,0
20230901,182400,1116634350,26000,26000,26000,26000,0
20230901,182300,1116634350,26000,26000,26000,26000,0
20230901,182200,1116634350,26000,26000,26000,26000,0
20230901,182100,1116634350,26000,26000,26000,26000,0
20230901,182000,1116634350,26000,26000,26000,26000,0
20230901,181900,1116634350,26000,26000,26000,26000,0
20230901,181800,1116634350,26000,26000,26000,26000,0
20230901,181700,1116634350,26000,26000,26000,26000,0
20230901,181600,1116634350,26000,26000,26000,26000,0
20230901,181500,1116634350,26000,26000,26000,26000,0
20230901,181400,1116634350,26000,26000,26000,26000,0
20230901,181300,1116634350,26000,26000,26000,26000,0
20230901,181200,1116634350,26000,26000,26000,26000,0
20230901,181100,1116634350,26000,26000,26000,26000,0
20230901,181000,1116634350,26000,26000,26000,26000,0
20230901,180900,1116634350,26000,26000,26000,26000,0
20230901,180800,1116634350,26000,26000,26000,26000,0
20230901,180700,1116634350,26000,26000,26000,26000,0
20230901,180600,1116634350,26000,26000,26000,26000,0
20230901,180500,1116634350,26000,26000,26000,26000,0
20230901,180400,1116634350,26000,26000,26000,26000,0
20230901,180300,1116634350,26000,26000,26000,26000,1589
20230901,180200,1116634350,26000,26000,26000,26000,0
20230901,180100,1116634350,26000,26000,26000,26000,0
20230901,180000,1116634350,26000,26000,26000,26000,0
20230901,175900,1116634350,26000,26000,26000,26000,0
20230901,175800,1116634350,26000,26000,26000,26000,0
20230901,175700,1116634350,26000,26000,26000,26000,0
20230901,175600,1116634350,26000,26000,26000,26000,0
20230901,175500,1116634350,26000,26000,26000,26000,0
20230901,175400,1116634350,26000,26000,26000,26000,0
20230901,175300,1116634350,26000,26000,26000,26000,0
20230901,175200,1116634350,26000,26000,26000,26000,0
20230901,175100,1116634350,26000,26000,26000,26000,0
20230901,175000,1116634350,26000,26000,26000,26000,0
20230901,174900,1116634350,26000,26000,26000,26000,0
20230901,174800,1116634350,26000,26000,26000,26000,0
20230901,174700,1116634350,26000,26000,26000,26000,0
20230901,174600,1116634350,26000,26000,26000,26000,0
20230901,174500,1116634350,26000,26000,26000,26000,0
20230901,174400,1116634350,26000,26000,26000,26000,0
20230901,174300,1116634350,26000,26000,26000,26000,0
20230901,174200,1116634350,26000,26000,26000,26000,0
20230901,174100,1116634350,26000,26000,26000,26000,0
20230901,174000,1116634350,26000,26000,26000,26000,0
20230901,173900,1116634350,26000,26000,26000,26000,0
20230901,173800,1116634350,26000,26000,26000,26000,0
20230901,173700,1116634350,26000,26000,26000,26000,0
20230901,173600,1116634350,26000,26000,26000,26000,0
20230901,173500,1116634350,26000,26000,26000,26000,0
20230901,173400,1116634350,26000,26000,26000,26000,0
20230901,173300,1116634350,26000,26000,26000,26000,1589
20230901,173200,1116634350,26000,26000,26000,26000,0
20230901,173100,1116634350,26000,26000,26000,26000,0
20230901,173000,1116634350,26000,26000,26000,26000,0
20230901,172900,1116634350,26000,26000,26000,26000,0
20230901,172800,1116634350,26000,26000,26000,26000,0
20230901,172700,1116634350,26000,26000,26000,26000,0
20230901,172600,1116634350,26000,26000,26000,26000,0
20230901,172500,1116634350,26000,26000,26000,26000,0
20230901,172400,1116634350,26000,26000,26000,26000,0
20230901,172300,1116634350,26000,26000,26000,26000,0
20230901,172200,1116634350,26000,26000,26000,26000,0
20230901,172100,1116634350,26000,26000,26000,26000,0
20230901,172000,1116634350,26000,26000,26000,26000,0
20230901,171900,1116634350,26000,26000,26000,26000,0
20230901,171800,1116634350,26000,26000,26000,26000,0
20230901,171700,1116634350,26000,26000,26000,26000,0
20230901,171600,1116634350,26000,26000,26000,26000,0
20230901,171500,1116634350,26000,26000,26000,26000,0
20230901,171400,1116634350,26000,26000,26000,26000,0
20230901,171300,1116634350,26000,26000,26000,26000,0
20230901,171200,1116634350,26000,26000,26000,26000,0
20230901,171100,1116634350,26000,26000,26000,26000,0
20230901,171000,1116634350,26000,26000,26000,26000,0
20230901,170900,1116634350,26000,26000,26000,26000,0
20230901,170800,1116634350,26000,26000,26000,26000,0
20230901,170700,1116634350,26000,26000,26000,26000,0
20230901,170600,1116634350,26000,26000,26000,26000,0
20230901,170500,1116634350,26000,26000,26000,26000,0
20230901,170400,1116634350,26000,26000,26000,26000,0
20230901,170300,1116634350,26000,26000,26000,26000,1589
20230901,170200,1116634350,26000,26000,26000,26000,0
20230901,170100,1116634350,26000,26000,26000,26000,0
20230901,170000,1116634350,26000,26000,26000,26000,0
20230901,165900,1116634350,26000,26000,26000,26000,0
20230901,165800,1116634350,26000,26000,26000,26000,0
20230901,165700,1116634350,26000,26000,26000,26000,0
20230901,165600,1116634350,26000,26000,26000,26000,0
20230901,165500,1116634350,26000,26000,26000,26000,0
20230901,165400,1116634350,26000,26000,26000,26000,0
20230901,165300,1116634350,26000,26000,26000,26000,0
20230901,165200,1116634350,26000,26000,26000,26000,0
20230901,165100,1116634350,26000,26000,26000,26000,0
20230901,165000,1116634350,26000,26000,26000,26000,0
20230901,164900,1116634350,26000,26000,26000,26000,0
20230901,164800,1116634350,26000,26000,26000,26000,0
20230901,164700,1116634350,26000,26000,26000,26000,0
20230901,164600,1116634350,26000,26000,26000,26000,0
20230901,164500,1116634350,26000,26000,26000,26000,0
20230901,164400,1116634350,26000,26000,26000,26000,0
20230901,164300,1116634350,26000,26000,26000,26000,0
20230901,164200,1116634350,26000,26000,26000,26000,0
20230901,164100,1116634350,26000,26000,26000,26000,0
20230901,164000,1116634350,26000,26000,26000,26000,0
20230901,163900,1116634350,26000,26000,26000,26000,0
20230901,163800,1116634350,26000,26000,26000,26000,0
20230901,163700,1116634350,26000,26000,26000,26000,0
20230901,163600,1116634350,26000,26000,26000,26000,0
20230901,163500,1116634350,26000,26000,26000,26000,0
20230901,163400,1116634350,26000,26000,26000,26000,0
20230901,163300,1116634350,26000,26000,26000,26000,1589
20230901,163200,1116634350,26000,26000,26000,26000,0
20230901,163100,1116634350,26000,26000,26000,26000,0
20230901,163000,1116634350,26000,26000,26000,26000,0
20230901,162900,1116634350,26000,26000,26000,26000,0
20230901,162800,1116634350,26000,26000,26000,26000,0
20230901,162700,1116634350,26000,26000,26000,26000,0
20230901,162600,1116634350,26000,26000,26000,26000,0
20230901,162500,1116634350,26000,26000,26000,26000,0
20230901,162400,1116634350,26000,26000,26000,26000,0
20230901,162300,1116634350,26000,26000,26000,26000,0
20230901,162200,1116634350,26000,26000,26000,26000,0
20230901,162100,1116634350,26000,26000,26000,26000,0
20230901,162000,1116634350,26000,26000,26000,26000,0
20230901,161900,1116634350,26000,26000,26000,26000,0
20230901,161800,1116634350,26000,26000,26000,26000,0
20230901,161700,1116634350,26000,26000,26000,26000,0
20230901,161600,1116634350,26000,26000,26000,26000,0
20230901,161500,1116634350,26000,26000,26000,26000,0
20230901,161400,1116634350,26000,26000,26000,26000,0
20230901,161300,1116634350,26000,26000,26000,26000,0
20230901,161200,1116634350,26000,26000,26000,26000,0
20230901,161100,1116634350,26000,26000,26000,26000,0
20230901,161000,1116634350,26000,26000,26000,26000,0
20230901,160900,1116634350,26000,26000,26000,26000,0
20230901,160800,1116634350,26000,26000,26000,26000,0
20230901,160700,1116634350,26000,26000,26000,26000,0
20230901,160600,1116634350,26000,26000,26000,26000,0
20230901,160500,1116634350,26000,26000,26000,26000,0
20230901,160400,1116634350,26000,26000,26000,26000,0
20230901,160300,1116634350,26000,26000,26000,26000,1589
20230901,160200,1116634350,26000,26000,26000,26000,0
20230901,160100,1116634350,26000,26000,26000,26000,0
20230901,160000,1116634350,26000,26000,26000,26000,0
20230901,155900,1116634350,26000,26000,26000,26000,0
20230901,155800,1116634350,26000,26000,26000,26000,0
20230901,155700,1116634350,26000,26000,26000,26000,0
20230901,155600,1116634350,26000,26000,26000,26000,0
20230901,155500,1116634350,26000,26000,26000,26000,0
20230901,155400,1116634350,26000,26000,26000,26000,0
20230901,155300,1116634350,26000,26000,26000,26000,0
20230901,155200,1116634350,26000,26000,26000,26000,0
20230901,155100,1116634350,26000,26000,26000,26000,0
20230901,155000,1116634350,26000,26000,26000,26000,0
20230901,154900,1116634350,26000,26000,26000,26000,0
20230901,154800,1116634350,26000,26000,26000,26000,0
20230901,154700,1116634350,26000,26000,26000,26000,0
20230901,154600,1116634350,26000,26000,26000,26000,0
20230901,154500,1116634350,26000,26000,26000,26000,0
20230901,154400,1116634350,26000,26000,26000,26000,0
20230901,154300,1116634350,26000,26000,26000,26000,0
20230901,154200,1116634350,26000,26000,26000,26000,0
20230901,154100,1116634350,26000,26000,26000,26000,0
20230901,154000,1116634350,26000,26000,26000,26000,0
20230901,153900,1116634350,26000,26000,26000,26000,0
20230901,153800,1116634350,26000,26000,26000,26000,0
20230901,153700,1116634350,26000,26000,26000,26000,0
20230901,153600,1116634350,26000,26000,26000,26000,0
20230901,153500,1116634350,26000,26000,26000,26000,0
20230901,153400,1116634350,26000,26000,26000,26000,0
20230901,153300,1116634350,26000,26000,26000,26000,1589
20230901,153200,1116634350,26000,26000,26000,26000,0
20230901,153100,1116634350,26000,26000,26000,26000,0
20230901,153000,1116634350,26000,26000,26000,26000,1589
20230901,152900,1075320350,26000,26000,26000,26000,0
20230901,152800,1075320350,26000,26000,26000,26000,0
20230901,152700,1075320350,26000,26000,26000,26000,0
20230901,152600,1075320350,26000,26000,26000,26000,0
20230901,152500,1075320350,26000,26000,26000,26000,0
20230901,152400,1075320350,26000,26000,26000,26000,0
20230901,152300,1075320350,26000,26000,26000,26000,0
20230901,152200,1075320350,26000,26000,26000,26000,0
20230901,152100,1075320350,26000,26000,26000,26000,0
20230901,152000,1075320350,26000,26000,26000,26000,0
20230901,151900,1075320350,26000,26100,26100,25950,296
20230901,151800,1067617850,26100,25950,26100,25950,805
20230901,151700,1046690900,26050,26000,26050,25900,585
20230901,151600,1031534900,25950,26000,26000,25950,892
20230901,151500,1008383550,26000,26100,26100,26000,115
20230901,151400,1005389250,26050,26050,26050,26050,14
20230901,151300,1005024550,26050,26100,26100,26050,101
20230901,151200,1002390700,26100,26150,26200,26100,63
20230901,151100,1000744700,26150,26100,26150,26100,68
20230901,151000,998968750,26100,26150,26150,26100,105
20230901,150900,996224600,26000,26000,26000,26000,488
20230901,150800,983536600,25950,26050,26100,25950,147
20230901,150700,979715050,26150,26150,26150,26150,24
20230901,150600,979087450,26150,26000,26200,26000,174
20230901,150500,974554900,26000,26100,26100,25950,78
20230901,150400,972527650,26100,26000,26100,26000,134
20230901,150300,969042750,26000,26000,26000,26000,43
20230901,150200,967924750,26000,25900,26000,25800,1608
20230901,150100,926340450,25900,26000,26000,25900,1249
20230901,150000,893986350,26000,26000,26000,26000,58
20230901,145900,892478350,26000,25950,26100,25950,222
20230901,145800,886716250,25950,25950,26000,25950,71
20230901,145700,884872800,26000,26000,26000,25950,238
20230901,145600,878696200,26000,26000,26000,25950,546
20230901,145500,864501300,26050,26050,26100,26000,59
20230901,145400,862964900,26100,26200,26200,26100,383
20230901,145300,852968500,26150,26200,26200,26150,19
20230901,145200,852471600,26200,26150,26200,26150,38
20230901,145100,851477800,26200,26200,26200,26200,5
20230901,145000,851346800,26200,26200,26200,26200,0
20230901,144900,851346800,26200,26100,26200,26050,47
20230901,144800,850120300,26100,26100,26100,26100,73
20230901,144700,848215000,26100,26000,26100,26000,219
20230901,144600,842512100,26000,26000,26000,25950,2217
20230901,144500,784871600,26000,26050,26050,26000,542
20230901,144400,770779200,26050,26050,26050,26050,6
20230901,144300,770622900,26050,26100,26200,26050,1812
20230901,144200,723385000,26050,26100,26100,26050,432
20230901,144100,712111100,26000,26000,26000,26000,1019
20230901,144000,685617100,26000,26000,26000,26000,2032
20230901,143900,632785100,26000,26050,26200,26000,2101
20230901,143800,578144150,26050,26200,26200,26050,2220
20230901,143700,520158300,26300,26200,26300,26200,342
20230901,143600,511197800,26300,26400,26400,26250,880
20230901,143500,488068600,26400,26400,26400,26400,2
20230901,143400,488015800,26400,26350,26400,26350,17
20230901,143300,487567800,26400,26350,26400,26350,6
20230901,143200,487409650,26400,26400,26400,26400,1
20230901,143100,487383250,26300,26300,26300,26300,26
20230901,143000,486699450,26400,26400,26400,26400,0
20230901,142900,486699450,26400,26400,26400,26400,0
20230901,142800,486699450,26400,26400,26400,26400,0
20230901,142700,486699450,26400,26400,26400,26400,1
20230901,142600,486673050,26400,26400,26400,26400,0
20230901,142500,486673050,26400,26400,26400,26400,0
20230901,142400,486673050,26400,26400,26400,26400,0
20230901,142300,486673050,26400,26300,26400,26300,35
20230901,142200,485751750,26400,26400,26400,26400,484
20230901,142100,472974150,26400,26350,26400,26350,26
20230901,142000,472289000,26350,26250,26350,26250,53
20230901,141900,470895750,26350,26350,26350,26300,356
20230901,141800,461515350,26350,26250,26350,26250,25
20230901,141700,460859000,26350,26300,26350,26300,52
20230901,141600,459491300,26350,26300,26350,26300,124
20230901,141500,456230000,26300,26300,26300,26300,118
20230901,141400,453126600,26300,26300,26300,26300,23
20230901,141300,452521700,26250,26250,26250,26250,0
20230901,141200,452521700,26250,26250,26250,26250,0
20230901,141100,452521700,26250,26300,26350,26250,46
20230901,141000,451313350,26300,26300,26300,26300,12
20230901,140900,450997750,26400,26300,26400,26300,27
20230901,140800,450287550,26400,26350,26400,26350,371
20230901,140700,440511550,26300,26300,26350,26300,503
20230901,140600,427282550,26350,26350,26350,26350,1
20230901,140500,427256200,26350,26350,26350,26350,0
20230901,140400,427256200,26350,26300,26350,26300,9
20230901,140300,427019200,26300,26350,26350,26300,3
20230901,140200,426940200,26350,26350,26350,26350,58
20230901,140100,425411900,26350,26350,26350,26350,0
20230901,140000,425411900,26350,26300,26350,26300,174
20230901,135900,420835450,26300,26300,26300,26300,3
20230901,135800,420756550,26300,26250,26300,26250,3
20230901,135700,420677700,26300,26300,26300,26300,127
20230901,135600,417337600,26300,26300,26300,26300,2
20230901,135500,417285000,26300,26300,26300,26300,0
20230901,135400,417285000,26300,26300,26300,26300,0
20230901,135300,417285000,26300,26300,26300,26300,150
20230901,135200,413340000,26300,26300,26300,26300,0
20230901,135100,413340000,26300,26300,26300,26300,0
20230901,135000,413340000,26300,26300,26300,26300,0
20230901,134900,413340000,26300,26300,26300,26300,36
20230901,134800,412393200,26300,26250,26300,26250,205
20230901,134700,407011700,26300,26300,26300,26300,0
20230901,134600,407011700,26300,26250,26300,26250,2
20230901,134500,406959150,26250,26250,26250,26250,4
20230901,134400,406854150,26300,26300,26300,26300,0
20230901,134300,406854150,26300,26250,26300,26250,32
20230901,134200,406014100,26250,26250,26250,26250,10
20230901,134100,405751600,26250,26250,26250,26250,0
20230901,134000,405751600,26250,26250,26250,26250,0
20230901,133900,405751600,26250,26250,26250,26250,0
20230901,133800,405751600,26250,26250,26250,26250,32
20230901,133700,404911600,26300,26300,26300,26300,0
20230901,133600,404911600,26300,26300,26300,26300,1
20230901,133500,404885300,26300,26300,26300,26300,2
20230901,133400,404832700,26200,26200,26200,26200,301
20230901,133300,396946500,26200,26200,26200,26200,212
20230901,133200,391392100,26300,26300,26300,26300,0
20230901,133100,391392100,26300,26250,26300,26250,2
20230901,133000,391339550,26300,26200,26300,26200,28
20230901,132900,390605750,26300,26300,26300,26300,0
20230901,132800,390605750,26300,26300,26300,26300,0
20230901,132700,390605750,26300,26300,26300,26300,0
20230901,132600,390605750,26300,26200,26300,26200,152
20230901,132500,386622950,26250,26250,26250,26250,0
20230901,132400,386622950,26250,26200,26250,26200,31
20230901,132300,385810650,26300,26300,26300,26300,0
20230901,132200,385810650,26300,26300,26300,26300,0
20230901,132100,385810650,26300,26300,26300,26300,2
20230901,132000,385758050,26200,26200,26200,26200,22
20230901,131900,385181650,26300,26300,26300,26300,0
20230901,131800,385181650,26300,26300,26300,26300,1
20230901,131700,385155350,26300,26300,26300,26300,0
20230901,131600,385155350,26300,26300,26300,26300,0
20230901,131500,385155350,26300,26300,26300,26300,2
20230901,131400,385102750,26200,26200,26200,26200,20
20230901,131300,384578750,26300,26300,26300,26300,0
20230901,131200,384578750,26300,26300,26300,26300,0
20230901,131100,384578750,26300,26300,26300,26300,0
20230901,131000,384578750,26300,26300,26300,26300,20
20230901,130900,384052750,26300,26300,26300,26300,0
20230901,130800,384052750,26300,26300,26300,26300,0
20230901,130700,384052750,26300,26250,26300,26250,2
20230901,130600,384000200,26200,26200,26200,26200,0
20230901,130500,384000200,26200,26200,26200,26200,26
20230901,130400,383319000,26200,26200,26200,26200,0
20230901,130300,383319000,26200,26200,26200,26200,200
20230901,130200,378079000,26200,26200,26200,26200,0
20230901,130100,378079000,26200,26200,26200,26200,0
20230901,130000,378079000,26200,26200,26200,26200,0
20230901,125900,378079000,26200,26200,26200,26200,28
20230901,125800,377345400,26250,26250,26250,26250,0
20230901,125700,377345400,26250,26250,26250,26250,1
20230901,125600,377319150,26250,26200,26250,26150,53
20230901,125500,375931150,26200,26200,26200,26200,2
20230901,125400,375878750,26150,26200,26200,26150,26
20230901,125300,375198400,26200,26200,26200,26200,0
20230901,125200,375198400,26200,26200,26200,26200,32
20230901,125100,374360000,26300,26300,26300,26300,2
20230901,125000,374307400,26200,26200,26200,26200,19
20230901,124900,373809600,26300,26200,26300,26200,29
20230901,124800,373049600,26350,26350,26350,26350,2
20230901,124700,372996900,26200,26200,26200,26200,20
20230901,124600,372472900,26350,26350,26350,26350,2
20230901,124500,372420200,26200,26200,26200,26200,23
20230901,124400,371817600,26200,26200,26200,26200,26
20230901,124300,371136400,26200,26200,26200,26200,23
20230901,124200,370533800,26200,26200,26200,26200,33
20230901,124100,369669200,26250,26250,26250,26250,10
20230901,124000,369406700,26250,26300,26300,26250,32
20230901,123900,368566100,26300,26350,26350,26300,30
20230901,123800,367776750,26300,26300,26300,26300,25
20230901,123700,367119250,26450,26350,26450,26350,140
20230901,123600,363426250,26350,26350,26350,26350,0
20230901,123500,363426250,26350,26350,26350,26350,0
20230901,123400,363426250,26350,26350,26350,26350,0
20230901,123300,363426250,26350,26350,26350,26350,0
20230901,123200,363426250,26350,26350,26350,26350,0
20230901,123100,363426250,26350,26350,26350,26350,26
20230901,123000,362741150,26500,26450,26500,26450,2001
20230901,122900,309751300,26400,26250,26400,26250,2200
20230901,122800,251740300,26250,26250,26250,26250,0
20230901,122700,251740300,26250,26250,26250,26250,10
20230901,122600,251477800,26250,26250,26250,26250,0
20230901,122500,251477800,26250,26250,26250,26250,100
20230901,122400,248852800,26250,26250,26250,26250,0
20230901,122300,248852800,26250,26250,26250,26250,0
20230901,122200,248852800,26250,26250,26250,26250,205
20230901,122100,243471550,26200,26200,26200,26200,297
20230901,122000,235690150,26200,26200,26200,26200,64
20230901,121900,234013350,26100,26100,26100,26100,23
20230901,121800,233413050,26200,26200,26200,26200,0
20230901,121700,233413050,26200,26200,26200,26200,0
20230901,121600,233413050,26200,26200,26200,26200,5
20230901,121500,233282050,26200,26200,26200,26200,168
20230901,121400,228880450,26150,26150,26150,26150,0
20230901,121300,228880450,26150,26150,26150,26150,32
20230901,121200,228043650,26100,26100,26100,26100,32
20230901,121100,227208450,26100,26100,26100,26100,0
20230901,121000,227208450,26100,26100,26100,26100,1
20230901,120900,227182350,26100,26050,26100,26050,229
20230901,120800,221205550,26050,26050,26050,26050,0
20230901,120700,221205550,26050,26050,26050,26050,0
20230901,120600,221205550,26050,26050,26050,26050,27
20230901,120500,220502200,26100,26100,26100,26100,0
20230901,120400,220502200,26100,26050,26100,26050,66
20230901,120300,218781300,26100,26100,26100,26100,0
20230901,120200,218781300,26100,26100,26100,26100,0
20230901,120100,218781300,26100,26100,26100,26100,56
20230901,120000,217319700,26100,26200,26200,26100,200
20230901,115900,212099400,26200,26200,26200,26200,2
20230901,115800,212047000,26200,26200,26200,26200,0
20230901,115700,212047000,26200,26200,26200,26200,1
20230901,115600,212020800,26200,26200,26200,26200,2
20230901,115500,211968400,26100,26100,26100,26100,1
20230901,115400,211942300,26150,26150,26150,26150,29
20230901,115300,211183950,26150,26150,26150,26150,0
20230901,115200,211183950,26150,26200,26200,26150,31
20230901,115100,210371800,26200,26200,26200,26200,0
20230901,115000,210371800,26200,26200,26200,26200,0
20230901,114900,210371800,26200,26200,26200,26200,0
20230901,114800,210371800,26200,26200,26200,26200,200
20230901,114700,205131800,26200,26200,26200,26200,0
20230901,114600,205131800,26200,26200,26200,26200,0
20230901,114500,205131800,26200,26200,26200,26200,0
20230901,114400,205131800,26200,26200,26200,26200,1
20230901,114300,205105600,26200,26200,26200,26200,0
20230901,114200,205105600,26200,26200,26200,26200,1
20230901,114100,205079400,26200,26200,26200,26200,0
20230901,114000,205079400,26200,26200,26200,26200,0
20230901,113900,205079400,26200,26200,26200,26200,0
20230901,113800,205079400,26200,26200,26200,26200,0
20230901,113700,205079400,26200,26150,26200,26150,22
20230901,113600,204504050,26150,26150,26150,26150,0
20230901,113500,204504050,26150,26150,26150,26150,0
20230901,113400,204504050,26150,26150,26150,26150,0
20230901,113300,204504050,26150,26150,26150,26150,0
20230901,113200,204504050,26150,26150,26150,26150,0
20230901,113100,204504050,26150,26150,26150,26150,0
20230901,113000,204504050,26150,26150,26150,26150,1
20230901,112900,204477900,26200,26150,26200,26150,13
20230901,112800,204137900,26150,26150,26150,26150,1
20230901,112700,204111750,26100,26100,26100,26100,22
20230901,112600,203537550,26100,26100,26100,26100,1
20230901,112500,203511450,26100,26100,26100,26100,0
20230901,112400,203511450,26100,26050,26100,26050,40
20230901,112300,202469300,26100,26100,26100,26100,1
20230901,112200,202443200,26100,26100,26150,26100,296
20230901,112100,194717550,26150,26150,26150,26150,52
20230901,112000,193357750,26200,26200,26200,26200,1
20230901,111900,193331550,26100,26150,26150,26100,68
20230901,111800,191556700,26200,26200,26200,26200,1
20230901,111700,191530500,26200,26200,26200,26200,0
20230901,111600,191530500,26200,26200,26200,26200,1
20230901,111500,191504300,26200,26200,26200,26200,1
20230901,111400,191478100,26200,26100,26200,26100,30
20230901,111300,190695000,26200,26200,26200,26200,1
20230901,111200,190668800,26200,26200,26200,26200,0
20230901,111100,190668800,26200,26150,26200,26100,94
20230901,111000,188211150,26150,26200,26200,26150,24
20230901,110900,187583500,26150,26150,26150,26150,334
20230901,110800,178849400,26200,26200,26200,26200,1
20230901,110700,178823200,26200,26200,26200,26200,1
20230901,110600,178797000,26200,26200,26200,26200,0
20230901,110500,178797000,26200,26200,26200,26200,6
20230901,110400,178639800,26200,26200,26200,26200,2
20230901,110300,178587400,26200,26200,26200,26200,1
20230901,110200,178561200,26200,26200,26200,26200,1
20230901,110100,178535000,26150,26150,26150,26150,14
20230901,110000,178168900,26200,26150,26200,26150,9
20230901,105900,177933500,26200,26200,26200,26200,61
20230901,105800,176335300,26150,26150,26150,26150,6
20230901,105700,176178400,26150,26200,26200,26150,7
20230901,105600,175995300,26150,26150,26150,26150,6
20230901,105500,175838400,26200,26150,26200,26150,14
20230901,105400,175472000,26200,26150,26200,26150,7
20230901,105300,175288900,26200,26200,26200,26200,2
20230901,105200,175236500,26150,26200,26200,26150,9
20230901,105100,175001100,26150,26150,26150,26150,7
20230901,105000,174818050,26200,26200,26200,26150,9
20230901,104900,174582550,26150,26150,26200,26150,12
20230901,104800,174268700,26100,26100,26100,26100,7
20230901,104700,174086000,26150,26100,26150,26100,7
20230901,104600,173903250,26150,26150,26150,26150,1
20230901,104500,173877100,26100,26100,26100,26100,11
20230901,104400,173590000,26100,26100,26100,26100,8
20230901,104300,173381200,26100,26200,26200,26100,7
20230901,104200,173198400,26100,26100,26100,26100,6
20230901,104100,173041800,26100,26100,26100,26100,8
20230901,104000,172833000,26100,26100,26100,26100,1
20230901,103900,172806900,26100,26100,26100,26100,5
20230901,103800,172676400,26100,26100,26100,26100,6
20230901,103700,172519800,26100,26150,26150,26100,36
20230901,103600,171578750,26150,26150,26150,26150,6
20230901,103500,171421850,26150,26150,26150,26100,10
20230901,103400,171160600,26100,26100,26250,26100,8
20230901,103300,170951650,26250,26100,26250,26100,58
20230901,103200,169434200,26100,26100,26100,26100,5
20230901,103100,169303700,26100,26100,26150,26100,43
20230901,103000,168181150,26150,26150,26150,26150,43
20230901,102900,167056700,26150,26150,26150,26150,54
20230901,102800,165644600,26150,26150,26150,26150,6
20230901,102700,165487700,26150,26150,26150,26150,4
20230901,102600,165383100,26150,26150,26250,26150,12
20230901,102500,165068900,26150,26200,26250,26150,14
20230901,102400,164702300,26200,26200,26250,26200,43
20230901,102300,163575600,26250,26200,26250,26200,11
20230901,102200,163287200,26250,26200,26250,26200,10
20230901,102100,163025000,26250,26200,26250,26200,110
20230901,102000,160137800,26250,26150,26250,26150,247
20230901,101900,153661400,26150,26150,26150,26150,105
20230901,101800,150915650,26150,26150,26200,26150,141
20230901,101700,147228400,26200,26200,26200,26150,10
20230901,101600,146966700,26150,26150,26150,26150,28
20230901,101500,146234500,26200,26200,26200,26200,432
20230901,101400,134916100,26200,26200,26200,26200,101
20230901,101300,132269900,26200,26200,26250,26200,9
20230901,101200,132034000,26200,26250,26250,26200,7
20230901,101100,131850500,26200,26200,26250,26200,8
20230901,101000,131640800,26250,26200,26250,26200,8
20230901,100900,131431100,26200,26200,26200,26200,7
20230901,100800,131247700,26200,26200,26200,26200,6
20230901,100700,131090500,26250,26250,26250,26200,119
20230901,100600,127966800,26250,26250,26300,26250,64
20230901,100500,126286600,26250,26200,26250,26200,388
20230901,100400,116101850,26200,26250,26250,26200,20
20230901,100300,115577650,26200,26200,26200,26200,6
20230901,100200,115420450,26200,26250,26250,26200,139
20230901,100100,111771800,26300,26250,26300,26250,65
20230901,100000,110062350,26250,26300,26300,26250,39
20230901,095900,109038400,26250,26250,26300,26250,107
20230901,095800,106229550,26250,26250,26250,26250,228
20230901,095700,100244550,26250,26250,26250,26250,6
20230901,095600,100087050,26300,26250,26300,26250,11
20230901,095500,99798100,26300,26300,26300,26250,5
20230901,095400,99666650,26250,26250,26300,26250,59
20230901,095300,98116800,26300,26250,26300,26250,11
20230901,095200,97827850,26300,26250,26300,26250,31
20230901,095100,97013900,26300,26250,26300,26250,7
20230901,095000,96830050,26300,26250,26300,26250,23
20230901,094900,96225450,26250,26250,26300,26250,9
20230901,094800,95989100,26250,26250,26300,26250,48
20230901,094700,94728850,26250,26250,26250,26250,31
20230901,094600,93915100,26300,26250,26300,26250,12
20230901,094500,93599900,26250,26300,26300,26200,34
20230901,094400,92707350,26200,26150,26300,26150,301
20230901,094300,84821200,26200,26200,26200,26150,20
20230901,094200,84297950,26300,26300,26300,26150,6
20230901,094100,84140450,26150,26150,26300,26150,8
20230901,094000,83930950,26150,26300,26300,26150,35
20230901,093900,83015100,26150,26150,26300,26150,14
20230901,093800,82648700,26150,26300,26300,26150,47
20230901,093700,81417550,26150,26300,26300,26150,7
20230901,093600,81234350,26200,26250,26350,26200,463
20230901,093500,69081450,26300,26400,26400,26250,54
20230901,093400,67661150,26250,26250,26250,26250,106
20230901,093300,64878650,26250,26250,26250,26250,6
20230901,093200,64721150,26300,26300,26400,26300,10
20230901,093100,64457950,26400,26350,26400,26350,76
20230901,093000,62453400,26350,26250,26350,26250,328
20230901,092900,53811100,26350,26200,26350,26200,21
20230901,092800,53258600,26200,26350,26350,26200,50
20230901,092700,51942150,26200,26200,26350,26200,19
20230901,092600,51444050,26350,26350,26350,26200,14
20230901,092500,51076050,26350,26200,26350,26200,9
20230901,092400,50839950,26350,26350,26350,26200,206
20230901,092300,45412600,26200,26200,26350,26200,17
20230901,092200,44965800,26250,26250,26250,26200,202
20230901,092100,39664400,26200,26200,26250,26200,29
20230901,092000,38904500,26250,26200,26250,26200,8
20230901,091900,38694800,26250,26150,26250,26150,7
20230901,091800,38511650,26250,26150,26250,26150,9
20230901,091700,38276100,26150,26150,26250,26150,84
20230901,091600,36079400,26150,26150,26150,26150,1
20230901,091500,36053250,26200,26100,26200,26100,36
20230901,091400,35110650,26100,26150,26150,26100,246
20230901,091300,28678000,26150,26150,26150,26150,7
20230901,091200,28494950,26150,26150,26150,26150,6
20230901,091100,28338050,26150,26150,26150,26150,5
20230901,091000,28207300,26150,26150,26350,26150,37
20230901,090900,27233750,26350,26250,26350,26150,13
20230901,090800,26892200,26150,26350,26350,26150,46
20230901,090700,25681300,26350,26250,26400,26150,196
20230901,090600,20520900,26200,26000,26250,26000,117
20230901,090500,17455550,26200,26050,26200,26000,34
20230901,090400,16566050,26200,25950,26200,25950,6
20230901,090300,16410100,25950,26200,26200,25950,153
20230901,090200,12402000,25950,26100,26200,25950,10
20230901,090100,12141800,26100,26100,26100,26100,1
20230901,090000,12115700,26000,26000,26000,25950,466