KissMeData/429270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204900,35721087220,20500,20500,20500,20500,33905
20230901,204800,35721087220,20500,20500,20500,20500,0
20230901,204700,35721087220,20500,20500,20500,20500,0
20230901,204600,35721087220,20500,20500,20500,20500,0
20230901,204500,35721087220,20500,20500,20500,20500,0
20230901,204400,35721087220,20500,20500,20500,20500,0
20230901,204300,35721087220,20500,20500,20500,20500,0
20230901,204200,35721087220,20500,20500,20500,20500,0
20230901,204100,35721087220,20500,20500,20500,20500,0
20230901,204000,35721087220,20500,20500,20500,20500,0
20230901,203900,35721087220,20500,20500,20500,20500,0
20230901,203800,35721087220,20500,20500,20500,20500,0
20230901,203700,35721087220,20500,20500,20500,20500,0
20230901,203600,35721087220,20500,20500,20500,20500,0
20230901,203500,35721087220,20500,20500,20500,20500,0
20230901,203400,35721087220,20500,20500,20500,20500,0
20230901,203300,35721087220,20500,20500,20500,20500,0
20230901,203200,35721087220,20500,20500,20500,20500,0
20230901,203100,35721087220,20500,20500,20500,20500,0
20230901,203000,35721087220,20500,20500,20500,20500,0
20230901,202900,35721087220,20500,20500,20500,20500,0
20230901,202800,35721087220,20500,20500,20500,20500,0
20230901,202700,35721087220,20500,20500,20500,20500,0
20230901,202600,35721087220,20500,20500,20500,20500,0
20230901,202500,35721087220,20500,20500,20500,20500,0
20230901,202400,35721087220,20500,20500,20500,20500,0
20230901,202300,35721087220,20500,20500,20500,20500,0
20230901,202200,35721087220,20500,20500,20500,20500,0
20230901,202100,35721087220,20500,20500,20500,20500,0
20230901,202000,35721087220,20500,20500,20500,20500,0
20230901,201900,35721087220,20500,20500,20500,20500,33905
20230901,201800,35721087220,20500,20500,20500,20500,0
20230901,201700,35721087220,20500,20500,20500,20500,0
20230901,201600,35721087220,20500,20500,20500,20500,0
20230901,201500,35721087220,20500,20500,20500,20500,0
20230901,201400,35721087220,20500,20500,20500,20500,0
20230901,201300,35721087220,20500,20500,20500,20500,0
20230901,201200,35721087220,20500,20500,20500,20500,0
20230901,201100,35721087220,20500,20500,20500,20500,0
20230901,201000,35721087220,20500,20500,20500,20500,0
20230901,200900,35721087220,20500,20500,20500,20500,0
20230901,200800,35721087220,20500,20500,20500,20500,0
20230901,200700,35721087220,20500,20500,20500,20500,0
20230901,200600,35721087220,20500,20500,20500,20500,0
20230901,200500,35721087220,20500,20500,20500,20500,0
20230901,200400,35721087220,20500,20500,20500,20500,0
20230901,200300,35721087220,20500,20500,20500,20500,0
20230901,200200,35721087220,20500,20500,20500,20500,0
20230901,200100,35721087220,20500,20500,20500,20500,0
20230901,200000,35721087220,20500,20500,20500,20500,0
20230901,195900,35721087220,20500,20500,20500,20500,0
20230901,195800,35721087220,20500,20500,20500,20500,0
20230901,195700,35721087220,20500,20500,20500,20500,0
20230901,195600,35721087220,20500,20500,20500,20500,0
20230901,195500,35721087220,20500,20500,20500,20500,0
20230901,195400,35721087220,20500,20500,20500,20500,0
20230901,195300,35721087220,20500,20500,20500,20500,0
20230901,195200,35721087220,20500,20500,20500,20500,0
20230901,195100,35721087220,20500,20500,20500,20500,0
20230901,195000,35721087220,20500,20500,20500,20500,0
20230901,194900,35721087220,20500,20500,20500,20500,33905
20230901,194800,35721087220,20500,20500,20500,20500,0
20230901,194700,35721087220,20500,20500,20500,20500,0
20230901,194600,35721087220,20500,20500,20500,20500,0
20230901,194500,35721087220,20500,20500,20500,20500,0
20230901,194400,35721087220,20500,20500,20500,20500,0
20230901,194300,35721087220,20500,20500,20500,20500,0
20230901,194200,35721087220,20500,20500,20500,20500,0
20230901,194100,35721087220,20500,20500,20500,20500,0
20230901,194000,35721087220,20500,20500,20500,20500,0
20230901,193900,35721087220,20500,20500,20500,20500,0
20230901,193800,35721087220,20500,20500,20500,20500,0
20230901,193700,35721087220,20500,20500,20500,20500,0
20230901,193600,35721087220,20500,20500,20500,20500,0
20230901,193500,35721087220,20500,20500,20500,20500,0
20230901,193400,35721087220,20500,20500,20500,20500,0
20230901,193300,35721087220,20500,20500,20500,20500,0
20230901,193200,35721087220,20500,20500,20500,20500,0
20230901,193100,35721087220,20500,20500,20500,20500,0
20230901,193000,35721087220,20500,20500,20500,20500,0
20230901,192900,35721087220,20500,20500,20500,20500,0
20230901,192800,35721087220,20500,20500,20500,20500,0
20230901,192700,35721087220,20500,20500,20500,20500,0
20230901,192600,35721087220,20500,20500,20500,20500,0
20230901,192500,35721087220,20500,20500,20500,20500,0
20230901,192400,35721087220,20500,20500,20500,20500,0
20230901,192300,35721087220,20500,20500,20500,20500,0
20230901,192200,35721087220,20500,20500,20500,20500,0
20230901,192100,35721087220,20500,20500,20500,20500,0
20230901,192000,35721087220,20500,20500,20500,20500,0
20230901,191900,35721087220,20500,20500,20500,20500,33905
20230901,191800,35721087220,20500,20500,20500,20500,0
20230901,191700,35721087220,20500,20500,20500,20500,0
20230901,191600,35721087220,20500,20500,20500,20500,0
20230901,191500,35721087220,20500,20500,20500,20500,0
20230901,191400,35721087220,20500,20500,20500,20500,0
20230901,191300,35721087220,20500,20500,20500,20500,0
20230901,191200,35721087220,20500,20500,20500,20500,0
20230901,191100,35721087220,20500,20500,20500,20500,0
20230901,191000,35721087220,20500,20500,20500,20500,0
20230901,190900,35721087220,20500,20500,20500,20500,0
20230901,190800,35721087220,20500,20500,20500,20500,0
20230901,190700,35721087220,20500,20500,20500,20500,0
20230901,190600,35721087220,20500,20500,20500,20500,0
20230901,190500,35721087220,20500,20500,20500,20500,0
20230901,190400,35721087220,20500,20500,20500,20500,0
20230901,190300,35721087220,20500,20500,20500,20500,0
20230901,190200,35721087220,20500,20500,20500,20500,0
20230901,190100,35721087220,20500,20500,20500,20500,0
20230901,190000,35721087220,20500,20500,20500,20500,0
20230901,185900,35721087220,20500,20500,20500,20500,0
20230901,185800,35721087220,20500,20500,20500,20500,0
20230901,185700,35721087220,20500,20500,20500,20500,0
20230901,185600,35721087220,20500,20500,20500,20500,0
20230901,185500,35721087220,20500,20500,20500,20500,0
20230901,185400,35721087220,20500,20500,20500,20500,0
20230901,185300,35721087220,20500,20500,20500,20500,0
20230901,185200,35721087220,20500,20500,20500,20500,0
20230901,185100,35721087220,20500,20500,20500,20500,0
20230901,185000,35721087220,20500,20500,20500,20500,0
20230901,184900,35721087220,20500,20500,20500,20500,33905
20230901,184800,35721087220,20500,20500,20500,20500,0
20230901,184700,35721087220,20500,20500,20500,20500,0
20230901,184600,35721087220,20500,20500,20500,20500,0
20230901,184500,35721087220,20500,20500,20500,20500,0
20230901,184400,35721087220,20500,20500,20500,20500,0
20230901,184300,35721087220,20500,20500,20500,20500,0
20230901,184200,35721087220,20500,20500,20500,20500,0
20230901,184100,35721087220,20500,20500,20500,20500,0
20230901,184000,35721087220,20500,20500,20500,20500,0
20230901,183900,35721087220,20500,20500,20500,20500,0
20230901,183800,35721087220,20500,20500,20500,20500,0
20230901,183700,35721087220,20500,20500,20500,20500,0
20230901,183600,35721087220,20500,20500,20500,20500,0
20230901,183500,35721087220,20500,20500,20500,20500,0
20230901,183400,35721087220,20500,20500,20500,20500,0
20230901,183300,35721087220,20500,20500,20500,20500,0
20230901,183200,35721087220,20500,20500,20500,20500,0
20230901,183100,35721087220,20500,20500,20500,20500,0
20230901,183000,35721087220,20500,20500,20500,20500,0
20230901,182900,35721087220,20500,20500,20500,20500,0
20230901,182800,35721087220,20500,20500,20500,20500,0
20230901,182700,35721087220,20500,20500,20500,20500,0
20230901,182600,35721087220,20500,20500,20500,20500,0
20230901,182500,35721087220,20500,20500,20500,20500,0
20230901,182400,35721087220,20500,20500,20500,20500,0
20230901,182300,35721087220,20500,20500,20500,20500,0
20230901,182200,35721087220,20500,20500,20500,20500,0
20230901,182100,35721087220,20500,20500,20500,20500,0
20230901,182000,35721087220,20500,20500,20500,20500,0
20230901,181900,35721087220,20500,20500,20500,20500,33905
20230901,181800,35721087220,20500,20500,20500,20500,0
20230901,181700,35721087220,20500,20500,20500,20500,0
20230901,181600,35721087220,20500,20500,20500,20500,0
20230901,181500,35721087220,20500,20500,20500,20500,0
20230901,181400,35721087220,20500,20500,20500,20500,0
20230901,181300,35721087220,20500,20500,20500,20500,0
20230901,181200,35721087220,20500,20500,20500,20500,0
20230901,181100,35721087220,20500,20500,20500,20500,0
20230901,181000,35721087220,20500,20500,20500,20500,0
20230901,180900,35721087220,20500,20500,20500,20500,0
20230901,180800,35721087220,20500,20500,20500,20500,0
20230901,180700,35721087220,20500,20500,20500,20500,0
20230901,180600,35721087220,20500,20500,20500,20500,0
20230901,180500,35721087220,20500,20500,20500,20500,0
20230901,180400,35721087220,20500,20500,20500,20500,0
20230901,180300,35721087220,20500,20500,20500,20500,0
20230901,180200,35721087220,20500,20500,20500,20500,0
20230901,180100,35721087220,20500,20500,20500,20500,0
20230901,180000,35721087220,20500,20500,20500,20500,0
20230901,175900,35721087220,20500,20500,20500,20500,0
20230901,175800,35721087220,20500,20500,20500,20500,0
20230901,175700,35721087220,20500,20500,20500,20500,0
20230901,175600,35721087220,20500,20500,20500,20500,0
20230901,175500,35721087220,20500,20500,20500,20500,0
20230901,175400,35721087220,20500,20500,20500,20500,0
20230901,175300,35721087220,20500,20500,20500,20500,0
20230901,175200,35721087220,20500,20500,20500,20500,0
20230901,175100,35721087220,20500,20500,20500,20500,0
20230901,175000,35721087220,20500,20500,20500,20500,0
20230901,174900,35721087220,20500,20500,20500,20500,33905
20230901,174800,35721087220,20500,20500,20500,20500,0
20230901,174700,35721087220,20500,20500,20500,20500,0
20230901,174600,35721087220,20500,20500,20500,20500,0
20230901,174500,35721087220,20500,20500,20500,20500,0
20230901,174400,35721087220,20500,20500,20500,20500,0
20230901,174300,35721087220,20500,20500,20500,20500,0
20230901,174200,35721087220,20500,20500,20500,20500,0
20230901,174100,35721087220,20500,20500,20500,20500,0
20230901,174000,35721087220,20500,20500,20500,20500,0
20230901,173900,35721087220,20500,20500,20500,20500,0
20230901,173800,35721087220,20500,20500,20500,20500,0
20230901,173700,35721087220,20500,20500,20500,20500,0
20230901,173600,35721087220,20500,20500,20500,20500,0
20230901,173500,35721087220,20500,20500,20500,20500,0
20230901,173400,35721087220,20500,20500,20500,20500,0
20230901,173300,35721087220,20500,20500,20500,20500,0
20230901,173200,35721087220,20500,20500,20500,20500,0
20230901,173100,35721087220,20500,20500,20500,20500,0
20230901,173000,35721087220,20500,20500,20500,20500,0
20230901,172900,35721087220,20500,20500,20500,20500,0
20230901,172800,35721087220,20500,20500,20500,20500,0
20230901,172700,35721087220,20500,20500,20500,20500,0
20230901,172600,35721087220,20500,20500,20500,20500,0
20230901,172500,35721087220,20500,20500,20500,20500,0
20230901,172400,35721087220,20500,20500,20500,20500,0
20230901,172300,35721087220,20500,20500,20500,20500,0
20230901,172200,35721087220,20500,20500,20500,20500,0
20230901,172100,35721087220,20500,20500,20500,20500,0
20230901,172000,35721087220,20500,20500,20500,20500,0
20230901,171900,35721087220,20500,20500,20500,20500,33905
20230901,171800,35721087220,20500,20500,20500,20500,0
20230901,171700,35721087220,20500,20500,20500,20500,0
20230901,171600,35721087220,20500,20500,20500,20500,0
20230901,171500,35721087220,20500,20500,20500,20500,0
20230901,171400,35721087220,20500,20500,20500,20500,0
20230901,171300,35721087220,20500,20500,20500,20500,0
20230901,171200,35721087220,20500,20500,20500,20500,0
20230901,171100,35721087220,20500,20500,20500,20500,0
20230901,171000,35721087220,20500,20500,20500,20500,0
20230901,170900,35721087220,20500,20500,20500,20500,0
20230901,170800,35721087220,20500,20500,20500,20500,0
20230901,170700,35721087220,20500,20500,20500,20500,0
20230901,170600,35721087220,20500,20500,20500,20500,0
20230901,170500,35721087220,20500,20500,20500,20500,0
20230901,170400,35721087220,20500,20500,20500,20500,0
20230901,170300,35721087220,20500,20500,20500,20500,0
20230901,170200,35721087220,20500,20500,20500,20500,0
20230901,170100,35721087220,20500,20500,20500,20500,0
20230901,170000,35721087220,20500,20500,20500,20500,0
20230901,165900,35721087220,20500,20500,20500,20500,0
20230901,165800,35721087220,20500,20500,20500,20500,0
20230901,165700,35721087220,20500,20500,20500,20500,0
20230901,165600,35721087220,20500,20500,20500,20500,0
20230901,165500,35721087220,20500,20500,20500,20500,0
20230901,165400,35721087220,20500,20500,20500,20500,0
20230901,165300,35721087220,20500,20500,20500,20500,0
20230901,165200,35721087220,20500,20500,20500,20500,0
20230901,165100,35721087220,20500,20500,20500,20500,0
20230901,165000,35721087220,20500,20500,20500,20500,0
20230901,164900,35721087220,20500,20500,20500,20500,33905
20230901,164800,35721087220,20500,20500,20500,20500,0
20230901,164700,35721087220,20500,20500,20500,20500,0
20230901,164600,35721087220,20500,20500,20500,20500,0
20230901,164500,35721087220,20500,20500,20500,20500,0
20230901,164400,35721087220,20500,20500,20500,20500,0
20230901,164300,35721087220,20500,20500,20500,20500,0
20230901,164200,35721087220,20500,20500,20500,20500,0
20230901,164100,35721087220,20500,20500,20500,20500,0
20230901,164000,35721087220,20500,20500,20500,20500,0
20230901,163900,35721087220,20500,20500,20500,20500,0
20230901,163800,35721087220,20500,20500,20500,20500,0
20230901,163700,35721087220,20500,20500,20500,20500,0
20230901,163600,35721087220,20500,20500,20500,20500,0
20230901,163500,35721087220,20500,20500,20500,20500,0
20230901,163400,35721087220,20500,20500,20500,20500,0
20230901,163300,35721087220,20500,20500,20500,20500,0
20230901,163200,35721087220,20500,20500,20500,20500,0
20230901,163100,35721087220,20500,20500,20500,20500,0
20230901,163000,35721087220,20500,20500,20500,20500,0
20230901,162900,35721087220,20500,20500,20500,20500,0
20230901,162800,35721087220,20500,20500,20500,20500,0
20230901,162700,35721087220,20500,20500,20500,20500,0
20230901,162600,35721087220,20500,20500,20500,20500,0
20230901,162500,35721087220,20500,20500,20500,20500,0
20230901,162400,35721087220,20500,20500,20500,20500,0
20230901,162300,35721087220,20500,20500,20500,20500,0
20230901,162200,35721087220,20500,20500,20500,20500,0
20230901,162100,35721087220,20500,20500,20500,20500,0
20230901,162000,35721087220,20500,20500,20500,20500,0
20230901,161900,35721087220,20500,20500,20500,20500,33905
20230901,161800,35721087220,20500,20500,20500,20500,0
20230901,161700,35721087220,20500,20500,20500,20500,0
20230901,161600,35721087220,20500,20500,20500,20500,0
20230901,161500,35721087220,20500,20500,20500,20500,0
20230901,161400,35721087220,20500,20500,20500,20500,0
20230901,161300,35721087220,20500,20500,20500,20500,0
20230901,161200,35721087220,20500,20500,20500,20500,0
20230901,161100,35721087220,20500,20500,20500,20500,0
20230901,161000,35721087220,20500,20500,20500,20500,0
20230901,160900,35721087220,20500,20500,20500,20500,0
20230901,160800,35721087220,20500,20500,20500,20500,0
20230901,160700,35721087220,20500,20500,20500,20500,0
20230901,160600,35721087220,20500,20500,20500,20500,0
20230901,160500,35721087220,20500,20500,20500,20500,0
20230901,160400,35721087220,20500,20500,20500,20500,0
20230901,160300,35721087220,20500,20500,20500,20500,0
20230901,160200,35721087220,20500,20500,20500,20500,0
20230901,160100,35721087220,20500,20500,20500,20500,0
20230901,160000,35721087220,20500,20500,20500,20500,0
20230901,155900,35721087220,20500,20500,20500,20500,0
20230901,155800,35721087220,20500,20500,20500,20500,0
20230901,155700,35721087220,20500,20500,20500,20500,0
20230901,155600,35721087220,20500,20500,20500,20500,0
20230901,155500,35721087220,20500,20500,20500,20500,0
20230901,155400,35721087220,20500,20500,20500,20500,0
20230901,155300,35721087220,20500,20500,20500,20500,0
20230901,155200,35721087220,20500,20500,20500,20500,0
20230901,155100,35721087220,20500,20500,20500,20500,0
20230901,155000,35721087220,20500,20500,20500,20500,0
20230901,154900,35721087220,20500,20500,20500,20500,33905
20230901,154800,35721087220,20500,20500,20500,20500,0
20230901,154700,35721087220,20500,20500,20500,20500,0
20230901,154600,35721087220,20500,20500,20500,20500,0
20230901,154500,35721087220,20500,20500,20500,20500,0
20230901,154400,35721087220,20500,20500,20500,20500,0
20230901,154300,35721087220,20500,20500,20500,20500,0
20230901,154200,35721087220,20500,20500,20500,20500,0
20230901,154100,35721087220,20500,20500,20500,20500,0
20230901,154000,35721087220,20500,20500,20500,20500,0
20230901,153900,35721087220,20500,20500,20500,20500,0
20230901,153800,35721087220,20500,20500,20500,20500,0
20230901,153700,35721087220,20500,20500,20500,20500,0
20230901,153600,35721087220,20500,20500,20500,20500,0
20230901,153500,35721087220,20500,20500,20500,20500,0
20230901,153400,35721087220,20500,20500,20500,20500,0
20230901,153300,35721087220,20500,20500,20500,20500,0
20230901,153200,35721087220,20500,20500,20500,20500,0
20230901,153100,35721087220,20500,20500,20500,20500,0
20230901,153000,35721087220,20500,20500,20500,20500,33905
20230901,152900,35026034720,20600,20600,20600,20600,0
20230901,152800,35026034720,20600,20600,20600,20600,0
20230901,152700,35026034720,20600,20600,20600,20600,0
20230901,152600,35026034720,20600,20600,20600,20600,0
20230901,152500,35026034720,20600,20600,20600,20600,0
20230901,152400,35026034720,20600,20600,20600,20600,0
20230901,152300,35026034720,20600,20600,20600,20600,0
20230901,152200,35026034720,20600,20600,20600,20600,0
20230901,152100,35026034720,20600,20600,20600,20600,0
20230901,152000,35026034720,20600,20600,20600,20600,0
20230901,151900,35026034720,20600,20650,20750,20600,8530
20230901,151800,34849582420,20700,20700,20700,20650,3231
20230901,151700,34782769570,20700,20500,20700,20400,12970
20230901,151600,34516786320,20500,20800,20800,20500,19691
20230901,151500,34110218820,20800,20800,20850,20750,3753
20230901,151400,34032155670,20800,20750,20850,20750,4696
20230901,151300,33934542020,20750,20850,20900,20750,4076
20230901,151200,33849695570,20850,20850,20850,20750,4055
20230901,151100,33765366570,20850,20900,21000,20700,11523
20230901,151000,33524994220,20900,20800,20900,20750,6359
20230901,150900,33392372620,20800,20750,20850,20700,6606
20230901,150800,33255261270,20750,20750,20750,20600,6725
20230901,150700,33116140320,20750,20550,20800,20550,17518
20230901,150600,32753640720,20550,20850,20850,20500,32048
20230901,150500,32092063220,20850,21200,21200,20700,35968
20230901,150400,31340477770,21150,21000,21150,21000,10905
20230901,150300,31110458870,21050,21050,21250,21000,20129
20230901,150200,30685320920,21050,21350,21400,21000,52443
20230901,150100,29575582920,21350,21500,21700,21300,34293
20230901,150000,28839093470,21500,21900,21950,21450,63125
20230901,145900,27472103170,21900,22200,22600,21900,41593
20230901,145800,26540935720,22250,22050,22350,22000,43917
20230901,145700,25568150670,22050,22550,22650,21950,64321
20230901,145600,24138659420,22450,22650,22950,22450,70059
20230901,145500,22547678270,22700,22850,23150,22350,91125
20230901,145400,20467156720,22900,22700,23000,22250,101083
20230901,145300,18180491270,22700,22400,22950,22150,213385
20230901,145200,13362933620,22150,22150,22150,22150,0
20230901,145100,13362933620,22150,22150,22150,22150,0
20230901,145000,13362933620,22150,21050,22150,21050,148498
20230901,144900,10112041070,21050,21050,21100,21050,452
20230901,144800,10102513920,21050,21100,21100,21050,950
20230901,144700,10082483720,21100,21100,21100,21100,805
20230901,144600,10065498220,21100,21050,21100,21050,1526
20230901,144500,10033368670,21050,21050,21100,21000,469
20230901,144400,10023501770,21050,21000,21050,21000,1704
20230901,144300,9987685720,20950,21000,21000,20950,1589
20230901,144200,9954381470,20950,21000,21000,20950,437
20230901,144100,9945218420,21000,21000,21050,20950,165
20230901,144000,9941755170,21000,21050,21050,21000,709
20230901,143900,9926855220,21050,21000,21100,20950,1936
20230901,143800,9886110020,21000,21000,21000,20900,717
20230901,143700,9871072220,21050,20900,21050,20900,1349
20230901,143600,9842765520,20900,20850,20900,20850,149
20230901,143500,9839657370,20850,20900,20900,20850,552
20230901,143400,9828137220,20850,20900,20950,20850,1334
20230901,143300,9800255320,20900,20900,20900,20900,34
20230901,143200,9799544720,20950,20850,20950,20850,572
20230901,143100,9787593670,20850,20850,20900,20850,365
20230901,143000,9779983370,20850,20850,20850,20850,382
20230901,142900,9772018670,20850,20850,20850,20850,81
20230901,142800,9770329820,20850,20800,20850,20800,708
20230901,142700,9755576120,20800,20750,20800,20750,151
20230901,142600,9752439270,20800,20700,20800,20650,598
20230901,142500,9740064720,20700,20750,20750,20700,1077
20230901,142400,9717766320,20750,20750,20750,20750,59
20230901,142300,9716542070,20750,20750,20750,20750,776
20230901,142200,9700440070,20750,20750,20800,20750,195
20230901,142100,9696391870,20750,20800,20800,20750,260
20230901,142000,9690988170,20850,20800,20850,20800,55
20230901,141900,9689841670,20850,20800,20850,20800,333
20230901,141800,9682909870,20800,20800,20800,20800,176
20230901,141700,9679249070,20800,20850,20850,20800,186
20230901,141600,9675374070,20850,20800,20850,20800,110
20230901,141500,9673084120,20800,20800,20800,20800,0
20230901,141400,9673084120,20800,20800,20800,20800,46
20230901,141300,9672127320,20800,20900,20900,20800,401
20230901,141200,9663765820,20900,20900,20900,20900,100
20230901,141100,9661675820,20850,20900,20900,20850,234
20230901,141000,9656793570,20900,20900,20900,20900,270
20230901,140900,9651150570,20950,20900,20950,20900,661
20230901,140800,9637306120,20900,20950,21000,20900,156
20230901,140700,9634041220,20950,21000,21000,20950,63
20230901,140600,9632720420,21000,20950,21000,20950,602
20230901,140500,9620078520,20950,20900,20950,20900,566
20230901,140400,9608223320,20900,21050,21050,20900,439
20230901,140300,9599017220,21000,20900,21000,20900,1432
20230901,140200,9568982720,20850,20850,20850,20800,760
20230901,140100,9553137220,20800,20750,20800,20750,136
20230901,140000,9550309620,20750,20800,20800,20750,187
20230901,135900,9546423070,20800,20800,20850,20800,63
20230901,135800,9545111770,20850,20850,20850,20850,67
20230901,135700,9543714820,20850,20850,20850,20850,2
20230901,135600,9543673120,20850,20850,20850,20850,2
20230901,135500,9543631420,20700,20800,20800,20700,1780
20230901,135400,9506747770,20800,20800,20800,20700,880
20230901,135300,9488467970,20750,20750,20750,20750,300
20230901,135200,9482242970,20750,20750,20750,20750,66
20230901,135100,9480873470,20750,20800,20800,20750,232
20230901,135000,9476050370,20800,20750,20800,20750,73
20230901,134900,9474532120,20750,20750,20750,20750,262
20230901,134800,9469095620,20750,20750,20750,20750,58
20230901,134700,9467892120,20750,20750,20800,20750,485
20230901,134600,9457825920,20750,20750,20750,20750,321
20230901,134500,9451165170,20750,20750,20800,20750,60
20230901,134400,9449918170,20800,20800,20800,20800,121
20230901,134300,9447401370,20750,20800,20850,20750,780
20230901,134200,9431203070,20750,20800,20800,20750,121
20230901,134100,9428691420,20800,20750,20800,20700,684
20230901,134000,9414507620,20750,20800,20800,20750,588
20230901,133900,9402303020,20800,20800,20800,20800,328
20230901,133800,9395480620,20800,20750,20800,20750,569
20230901,133700,9383670970,20850,20800,20900,20750,840
20230901,133600,9366174970,20800,20800,20800,20800,178
20230901,133500,9362472570,20800,20800,20850,20800,318
20230901,133400,9355855520,20850,20850,20850,20700,2963
20230901,133300,9294472570,20850,20900,20900,20750,3216
20230901,133200,9227644370,20900,20850,20900,20800,538
20230901,133100,9216449520,20850,20850,20900,20800,597
20230901,133000,9204002420,20800,20900,20900,20800,666
20230901,132900,9190123670,20900,20950,20950,20850,834
20230901,132800,9172699520,20950,20900,20950,20900,175
20230901,132700,9169041970,20900,20850,20950,20850,51
20230901,132600,9167976620,20850,20850,20850,20850,63
20230901,132500,9166663070,20850,20850,20950,20850,596
20230901,132400,9154222070,20850,21000,21000,20850,855
20230901,132300,9136360470,20950,21000,21000,20950,434
20230901,132200,9127267970,21000,20950,21000,20950,917
20230901,132100,9108032870,20950,21000,21000,20950,87
20230901,132000,9106209320,21000,21000,21000,20950,471
20230901,131900,9096336620,21000,20900,21000,20900,736
20230901,131800,9080920320,20850,20800,20850,20750,1378
20230901,131700,9052283370,20800,20800,20850,20750,2235
20230901,131600,9005791120,20850,20850,20900,20850,1015
20230901,131500,8984625520,20850,20950,21000,20850,2935
20230901,131400,8923328870,20950,21000,21000,20950,2713
20230901,131300,8866485970,21000,21000,21000,21000,994
20230901,131200,8845611970,21000,21100,21100,21000,877
20230901,131100,8827153970,21100,20950,21100,20950,314
20230901,131000,8820563970,21050,21000,21050,21000,1437
20230901,130900,8790384020,21100,21100,21100,21050,402
20230901,130800,8781916570,21100,21100,21100,21050,939
20230901,130700,8762129870,21050,21050,21150,21000,3273
20230901,130600,8693278370,21050,21100,21200,21050,781
20230901,130500,8676794720,21100,21050,21150,21050,768
20230901,130400,8660589670,21150,21150,21200,21050,1943
20230901,130300,8619576720,21150,21250,21250,21150,2239
20230901,130200,8572154970,21200,21300,21300,21150,2857
20230901,130100,8511587870,21250,21300,21400,21200,6142
20230901,130000,8380559020,21300,21550,21600,21200,13921
20230901,125900,8082152170,21550,21350,21650,21300,17260
20230901,125800,7711800420,21350,21300,21500,21250,20982
20230901,125700,7262967070,21250,21100,21250,21100,6903
20230901,125600,7116573220,21100,21050,21100,21050,1224
20230901,125500,7090746970,21100,21050,21100,21050,125
20230901,125400,7088115520,21050,21000,21100,21000,1894
20230901,125300,7048177720,21000,20950,21000,20950,1132
20230901,125200,7024408220,20950,21000,21000,20950,999
20230901,125100,7003429670,21000,21050,21050,21000,112
20230901,125000,7001077070,21050,21050,21050,21050,8
20230901,124900,7000908670,21050,20900,21050,20900,637
20230901,124800,6987527470,20950,20950,20950,20950,345
20230901,124700,6980299720,20950,21050,21050,20950,312
20230901,124600,6973752820,21050,21100,21100,21000,196
20230901,124500,6969619970,21100,21000,21100,21000,870
20230901,124400,6951315870,21000,21050,21050,21000,1000
20230901,124300,6930315820,21000,21100,21150,21000,300
20230901,124200,6923978670,21100,21050,21100,21050,418
20230901,124100,6915160220,21050,21000,21050,21000,318
20230901,124000,6908472370,21050,20950,21050,20950,627
20230901,123900,6895280120,20950,20950,21000,20900,590
20230901,123800,6882901770,20950,20950,20950,20950,46
20230901,123700,6881938070,20950,21000,21050,20950,70
20230901,123600,6880470720,21000,20950,21050,20900,1086
20230901,123500,6857662120,20900,20950,20950,20900,578
20230901,123400,6845554870,20950,20950,20950,20950,63
20230901,123300,6844235020,21000,20950,21000,20950,22
20230901,123200,6843773720,20950,20900,20950,20900,180
20230901,123100,6840011070,20900,20950,20950,20900,637
20230901,123000,6826696520,20950,20900,20950,20900,203
20230901,122900,6822448820,20900,21000,21000,20900,271
20230901,122800,6816784020,21000,20950,21000,20900,1284
20230901,122700,6789914870,20900,20950,20950,20900,898
20230901,122600,6771107370,20950,21050,21050,20950,909
20230901,122500,6752026520,21000,21050,21050,21000,324
20230901,122400,6745221970,21000,21100,21100,21000,102
20230901,122300,6743079870,21100,21050,21100,21000,795
20230901,122200,6726343020,21100,21100,21100,21100,830
20230901,122100,6708830020,21100,21150,21200,21100,224
20230901,122000,6704084070,21200,21150,21200,21150,131
20230901,121900,6701313270,21150,21150,21200,21150,37
20230901,121800,6700529770,21200,21150,21200,21150,172
20230901,121700,6696891020,21150,21100,21250,21100,492
20230901,121600,6686464770,21100,21150,21200,21100,415
20230901,121500,6677666970,21200,21200,21200,21200,908
20230901,121400,6658417370,21200,21150,21250,21100,1674
20230901,121300,6622966220,21150,21150,21150,21150,40
20230901,121200,6622120220,21150,21050,21150,21050,1089
20230901,121100,6599119920,21200,21150,21200,21050,1168
20230901,121000,6574433820,21150,21100,21150,21100,1410
20230901,120900,6544614120,21100,21200,21200,21100,946
20230901,120800,6524598170,21200,21250,21250,21200,1526
20230901,120700,6492211320,21250,21200,21250,21150,1402
20230901,120600,6462496670,21200,21200,21200,21150,714
20230901,120500,6447390670,21200,21100,21250,21100,2891
20230901,120400,6386159320,21100,21100,21100,21050,426
20230901,120300,6377171320,21050,21100,21100,21050,227
20230901,120200,6372382120,21100,21000,21150,21000,3007
20230901,120100,6309166720,20950,20900,20950,20900,2384
20230901,120000,6259257720,20900,20900,20900,20850,1850
20230901,115900,6220606570,20900,20950,20950,20900,989
20230901,115800,6199901470,20950,21000,21000,20950,1622
20230901,115700,6165857820,21050,21050,21050,21000,457
20230901,115600,6156250270,21050,21050,21050,21000,1502
20230901,115500,6124648570,21100,21150,21150,21050,21
20230901,115400,6124205870,21150,21100,21150,20950,711
20230901,115300,6109212770,21100,21000,21100,20950,469
20230901,115200,6099341320,21000,21000,21000,20900,441
20230901,115100,6090100970,20950,20900,21000,20900,279
20230901,115000,6084252070,20900,21000,21000,20900,3098
20230901,114900,6019241220,21050,21050,21050,21000,611
20230901,114800,6006386220,21100,21200,21200,21050,1638
20230901,114700,5971770620,21200,21150,21250,21150,1356
20230901,114600,5943039770,21150,21050,21200,21050,2784
20230901,114500,5884145370,21050,21100,21100,21050,205
20230901,114400,5879828020,21050,21050,21100,21050,382
20230901,114300,5871779620,21100,21100,21100,21050,230
20230901,114200,5866927770,21100,21050,21150,21000,1106
20230901,114100,5843613920,21050,21100,21100,21000,772
20230901,114000,5827366120,21150,21050,21150,21000,326
20230901,113900,5820481370,21150,21150,21150,21000,1126
20230901,113800,5796719920,21150,21200,21250,21150,3313
20230901,113700,5726533620,21200,21050,21200,21050,1602
20230901,113600,5692696120,21000,20950,21100,20950,3390
20230901,113500,5621363370,21000,20900,21000,20850,1948
20230901,113400,5580592720,20950,21050,21100,20850,5555
20230901,113300,5464387720,21050,21100,21100,21050,1399
20230901,113200,5434917520,21100,21050,21150,21050,2244
20230901,113100,5387573020,21000,21350,21350,21000,6521
20230901,113000,5249312120,21350,21000,21350,21000,15341
20230901,112900,4924500170,21000,20900,21000,20900,4094
20230901,112800,4838623970,20900,20900,20950,20850,792
20230901,112700,4822074020,20900,20850,20950,20850,1850
20230901,112600,4783399570,20850,20850,20900,20800,531
20230901,112500,4772324470,20800,20850,20850,20800,186
20230901,112400,4768448670,20850,20850,20900,20850,181
20230901,112300,4764674720,20850,20800,20900,20800,2206
20230901,112200,4718726870,20800,20750,20800,20750,358
20230901,112100,4711283370,20750,20750,20800,20750,133
20230901,112000,4708523370,20800,20650,20800,20650,549
20230901,111900,4697141820,20650,20700,20800,20650,801
20230901,111800,4680527620,20700,20650,20700,20650,1764
20230901,111700,4644047670,20650,20600,20650,20600,787
20230901,111600,4627801970,20550,20600,20600,20550,325
20230901,111500,4621107720,20550,20600,20600,20550,15
20230901,111400,4620799420,20550,20550,20550,20550,5
20230901,111300,4620696670,20450,20550,20550,20450,404
20230901,111200,4612415370,20550,20600,20600,20550,236
20230901,111100,4607565320,20600,20650,20650,20600,625
20230901,111000,4594690270,20650,20650,20650,20650,118
20230901,110900,4592253570,20650,20650,20650,20600,533
20230901,110800,4581247170,20650,20550,20650,20550,631
20230901,110700,4568252070,20600,20550,20600,20550,1319
20230901,110600,4541138520,20500,20500,20500,20500,23
20230901,110500,4540667020,20500,20450,20500,20450,443
20230901,110400,4531593170,20450,20500,20500,20450,466
20230901,110300,4522058470,20500,20550,20550,20450,460
20230901,110200,4512646720,20500,20500,20500,20450,286
20230901,110100,4506788620,20450,20450,20450,20450,263
20230901,110000,4501410270,20450,20450,20500,20450,541
20230901,105900,4490345220,20450,20550,20550,20450,2780
20230901,105800,4433430820,20550,20550,20600,20550,1146
20230901,105700,4409875520,20550,20600,20600,20550,5
20230901,105600,4409772670,20600,20650,20650,20600,125
20230901,105500,4407197070,20650,20600,20650,20600,546
20230901,105400,4395949270,20650,20650,20650,20650,14
20230901,105300,4395660170,20600,20550,20600,20550,128
20230901,105200,4393023720,20550,20600,20600,20550,998
20230901,105100,4372465420,20600,20600,20600,20550,372
20230901,105000,4364807020,20600,20600,20600,20550,609
20230901,104900,4352274220,20600,20500,20650,20500,458
20230901,104800,4342825020,20550,20500,20600,20500,647
20230901,104700,4329506370,20500,20600,20600,20500,1361
20230901,104600,4301552120,20550,20550,20600,20500,2282
20230901,104500,4254662970,20550,20550,20600,20500,2096
20230901,104400,4211644020,20500,20600,20600,20500,1272
20230901,104300,4185512270,20550,20650,20650,20550,1020
20230901,104200,4164494620,20650,20600,20650,20550,2171
20230901,104100,4119821170,20600,20600,20600,20550,506
20230901,104000,4109397620,20600,20650,20650,20600,1040
20230901,103900,4087962470,20650,20750,20750,20600,1710
20230901,103800,4052621820,20650,20800,20800,20650,256
20230901,103700,4047308720,20800,20650,20800,20650,1206
20230901,103600,4022264470,20600,20750,20800,20600,2376
20230901,103500,3973150170,20800,20800,20800,20800,286
20230901,103400,3967201370,20800,20800,20850,20700,1156
20230901,103300,3943225720,20800,20750,20800,20700,860
20230901,103200,3925384320,20750,20750,20800,20750,692
20230901,103100,3910997920,20750,20800,20800,20750,404
20230901,103000,3902607420,20800,20800,20800,20750,2125
20230901,102900,3858407520,20800,20800,20850,20800,384
20230901,102800,3850420220,20850,20950,20950,20850,923
20230901,102700,3831136670,20800,20800,20950,20800,2824
20230901,102600,3772173970,20800,20800,20850,20800,2780
20230901,102500,3714348170,20800,20950,20950,20750,3066
20230901,102400,3650502170,20900,20900,20950,20900,297
20230901,102300,3644290770,20950,20850,20950,20850,2135
20230901,102200,3599698720,20850,20800,20850,20800,834
20230901,102100,3582335820,20850,20800,20850,20800,969
20230901,102000,3562142470,20800,20850,20900,20800,618
20230901,101900,3549258620,20850,20850,20900,20800,1378
20230901,101800,3520534870,20900,20950,21000,20900,5736
20230901,101700,3400526220,21000,20950,21000,20950,3460
20230901,101600,3327931170,20950,21050,21050,20950,4496
20230901,101500,3233452770,21050,20950,21100,20950,5063
20230901,101400,3126923920,21000,20850,21000,20850,3034
20230901,101300,3063383520,20850,20900,20900,20850,1834
20230901,101200,3025080470,20900,20900,21050,20850,9680
20230901,101100,2822273170,20900,20800,20900,20750,4762
20230901,101000,2722965470,20800,20750,20800,20750,1007
20230901,100900,2702064570,20700,20750,20750,20700,1160
20230901,100800,2677999570,20750,20750,20800,20700,2318
20230901,100700,2629901970,20750,20800,20800,20700,3546
20230901,100600,2556261870,20800,20750,20850,20700,16630
20230901,100500,2210327020,20750,20600,20750,20600,4408
20230901,100400,2119173820,20600,20550,20600,20550,751
20230901,100300,2103708720,20600,20500,20600,20500,430
20230901,100200,2094880020,20500,20500,20550,20500,201
20230901,100100,2090754320,20550,20500,20550,20450,2010
20230901,100000,2049549170,20500,20550,20550,20500,659
20230901,095900,2036009520,20550,20650,20700,20550,1439
20230901,095800,2006378520,20650,20550,20700,20550,3468
20230901,095700,1934633820,20550,20550,20600,20550,463
20230901,095600,1925116720,20550,20450,20550,20400,1939
20230901,095500,1885364520,20450,20400,20450,20400,845
20230901,095400,1868113570,20400,20400,20450,20400,545
20230901,095300,1856994970,20400,20450,20500,20400,1686
20230901,095200,1822574670,20450,20450,20500,20450,425
20230901,095100,1813878270,20450,20500,20500,20400,1462
20230901,095000,1783949720,20550,20550,20600,20500,834
20230901,094900,1766796170,20600,20550,20650,20500,600
20230901,094800,1754465170,20550,20750,20800,20500,4407
20230901,094700,1663335520,20750,20700,20800,20650,6634
20230901,094600,1525778620,20750,20650,20800,20650,12627
20230901,094500,1264260020,20650,20550,20650,20500,5999
20230901,094400,1140757220,20550,20600,20600,20450,1381
20230901,094300,1112427970,20550,20300,20600,20300,11822
20230901,094200,870729120,20250,20200,20250,20200,901
20230901,094100,852487270,20200,20150,20200,20150,385
20230901,094000,844716720,20150,20150,20200,20150,347
20230901,093900,837724170,20200,20150,20200,20150,107
20230901,093800,835567420,20200,20250,20250,20200,217
20230901,093700,831181120,20250,20200,20250,20150,253
20230901,093600,826071870,20250,20250,20250,20200,3
20230901,093500,826011170,20250,20200,20250,20100,1082
20230901,093400,804205270,20200,20200,20250,20200,737
20230901,093300,789317770,20250,20300,20300,20250,255
20230901,093200,784153970,20250,20250,20300,20250,637
20230901,093100,771253770,20250,20250,20250,20200,1092
20230901,093000,749170220,20300,20350,20350,20300,3155
20230901,092900,685045870,20350,20200,20350,20200,3128
20230901,092800,621578870,20200,20200,20200,20150,575
20230901,092700,609964020,20200,20150,20200,20150,586
20230901,092600,598131820,20150,20050,20150,20050,949
20230901,092500,579070870,20050,20000,20050,20000,835
20230901,092400,562331970,20000,20000,20050,20000,325
20230901,092300,555831420,20050,20050,20050,20000,229
20230901,092200,551240220,20000,20000,20050,20000,436
20230901,092100,542517670,20000,19990,20050,19990,1002
20230901,092000,522477340,20000,20050,20050,19990,1880
20230901,091900,484875250,20050,19990,20050,19970,1484
20230901,091800,455197060,19970,20000,20000,19970,1517
20230901,091700,424862530,20000,20050,20050,20000,197
20230901,091600,420912730,20050,20050,20050,20000,324
20230901,091500,414416730,20050,20050,20100,20000,768
20230901,091400,399017630,20050,20100,20100,20000,1152
20230901,091300,375969580,20050,20100,20100,20050,688
20230901,091200,362151680,20150,20150,20150,20100,152
20230901,091100,359093530,20150,20100,20150,20050,51
20230901,091000,358068730,20100,20150,20200,20100,766
20230901,090900,342650830,20150,20200,20250,20150,1270
20230901,090800,317000230,20200,20050,20200,20050,1844
20230901,090700,279888580,20050,19970,20050,19970,1036
20230901,090600,259172690,19960,19950,19980,19940,480
20230901,090500,249589740,19940,19930,19950,19930,261
20230901,090400,244385480,19930,19940,19960,19920,1534
20230901,090300,213795840,19940,19990,19990,19940,1162
20230901,090200,190613110,20000,20000,20050,19990,1949
20230901,090100,151642690,20000,20100,20150,20000,2706
20230901,090000,97292490,20050,20150,20150,20000,3934