KissMeData/260870/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,202800,626515450,44600,44600,44600,44600,77
20230817,202700,626515450,44600,44600,44600,44600,0
20230817,202600,626515450,44600,44600,44600,44600,0
20230817,202500,626515450,44600,44600,44600,44600,0
20230817,202400,626515450,44600,44600,44600,44600,0
20230817,202300,626515450,44600,44600,44600,44600,0
20230817,202200,626515450,44600,44600,44600,44600,0
20230817,202100,626515450,44600,44600,44600,44600,0
20230817,202000,626515450,44600,44600,44600,44600,0
20230817,201900,626515450,44600,44600,44600,44600,0
20230817,201800,626515450,44600,44600,44600,44600,0
20230817,201700,626515450,44600,44600,44600,44600,0
20230817,201600,626515450,44600,44600,44600,44600,0
20230817,201500,626515450,44600,44600,44600,44600,0
20230817,201400,626515450,44600,44600,44600,44600,0
20230817,201300,626515450,44600,44600,44600,44600,0
20230817,201200,626515450,44600,44600,44600,44600,0
20230817,201100,626515450,44600,44600,44600,44600,0
20230817,201000,626515450,44600,44600,44600,44600,0
20230817,200900,626515450,44600,44600,44600,44600,0
20230817,200800,626515450,44600,44600,44600,44600,0
20230817,200700,626515450,44600,44600,44600,44600,0
20230817,200600,626515450,44600,44600,44600,44600,0
20230817,200500,626515450,44600,44600,44600,44600,0
20230817,200400,626515450,44600,44600,44600,44600,0
20230817,200300,626515450,44600,44600,44600,44600,0
20230817,200200,626515450,44600,44600,44600,44600,0
20230817,200100,626515450,44600,44600,44600,44600,0
20230817,200000,626515450,44600,44600,44600,44600,0
20230817,195900,626515450,44600,44600,44600,44600,0
20230817,195800,626515450,44600,44600,44600,44600,77
20230817,195700,626515450,44600,44600,44600,44600,0
20230817,195600,626515450,44600,44600,44600,44600,0
20230817,195500,626515450,44600,44600,44600,44600,0
20230817,195400,626515450,44600,44600,44600,44600,0
20230817,195300,626515450,44600,44600,44600,44600,0
20230817,195200,626515450,44600,44600,44600,44600,0
20230817,195100,626515450,44600,44600,44600,44600,0
20230817,195000,626515450,44600,44600,44600,44600,0
20230817,194900,626515450,44600,44600,44600,44600,0
20230817,194800,626515450,44600,44600,44600,44600,0
20230817,194700,626515450,44600,44600,44600,44600,0
20230817,194600,626515450,44600,44600,44600,44600,0
20230817,194500,626515450,44600,44600,44600,44600,0
20230817,194400,626515450,44600,44600,44600,44600,0
20230817,194300,626515450,44600,44600,44600,44600,0
20230817,194200,626515450,44600,44600,44600,44600,0
20230817,194100,626515450,44600,44600,44600,44600,0
20230817,194000,626515450,44600,44600,44600,44600,0
20230817,193900,626515450,44600,44600,44600,44600,0
20230817,193800,626515450,44600,44600,44600,44600,0
20230817,193700,626515450,44600,44600,44600,44600,0
20230817,193600,626515450,44600,44600,44600,44600,0
20230817,193500,626515450,44600,44600,44600,44600,0
20230817,193400,626515450,44600,44600,44600,44600,0
20230817,193300,626515450,44600,44600,44600,44600,0
20230817,193200,626515450,44600,44600,44600,44600,0
20230817,193100,626515450,44600,44600,44600,44600,0
20230817,193000,626515450,44600,44600,44600,44600,0
20230817,192900,626515450,44600,44600,44600,44600,0
20230817,192800,626515450,44600,44600,44600,44600,77
20230817,192700,626515450,44600,44600,44600,44600,0
20230817,192600,626515450,44600,44600,44600,44600,0
20230817,192500,626515450,44600,44600,44600,44600,0
20230817,192400,626515450,44600,44600,44600,44600,0
20230817,192300,626515450,44600,44600,44600,44600,0
20230817,192200,626515450,44600,44600,44600,44600,0
20230817,192100,626515450,44600,44600,44600,44600,0
20230817,192000,626515450,44600,44600,44600,44600,0
20230817,191900,626515450,44600,44600,44600,44600,0
20230817,191800,626515450,44600,44600,44600,44600,0
20230817,191700,626515450,44600,44600,44600,44600,0
20230817,191600,626515450,44600,44600,44600,44600,0
20230817,191500,626515450,44600,44600,44600,44600,0
20230817,191400,626515450,44600,44600,44600,44600,0
20230817,191300,626515450,44600,44600,44600,44600,0
20230817,191200,626515450,44600,44600,44600,44600,0
20230817,191100,626515450,44600,44600,44600,44600,0
20230817,191000,626515450,44600,44600,44600,44600,0
20230817,190900,626515450,44600,44600,44600,44600,0
20230817,190800,626515450,44600,44600,44600,44600,0
20230817,190700,626515450,44600,44600,44600,44600,0
20230817,190600,626515450,44600,44600,44600,44600,0
20230817,190500,626515450,44600,44600,44600,44600,0
20230817,190400,626515450,44600,44600,44600,44600,0
20230817,190300,626515450,44600,44600,44600,44600,0
20230817,190200,626515450,44600,44600,44600,44600,0
20230817,190100,626515450,44600,44600,44600,44600,0
20230817,190000,626515450,44600,44600,44600,44600,0
20230817,185900,626515450,44600,44600,44600,44600,0
20230817,185800,626515450,44600,44600,44600,44600,77
20230817,185700,626515450,44600,44600,44600,44600,0
20230817,185600,626515450,44600,44600,44600,44600,0
20230817,185500,626515450,44600,44600,44600,44600,0
20230817,185400,626515450,44600,44600,44600,44600,0
20230817,185300,626515450,44600,44600,44600,44600,0
20230817,185200,626515450,44600,44600,44600,44600,0
20230817,185100,626515450,44600,44600,44600,44600,0
20230817,185000,626515450,44600,44600,44600,44600,0
20230817,184900,626515450,44600,44600,44600,44600,0
20230817,184800,626515450,44600,44600,44600,44600,0
20230817,184700,626515450,44600,44600,44600,44600,0
20230817,184600,626515450,44600,44600,44600,44600,0
20230817,184500,626515450,44600,44600,44600,44600,0
20230817,184400,626515450,44600,44600,44600,44600,0
20230817,184300,626515450,44600,44600,44600,44600,0
20230817,184200,626515450,44600,44600,44600,44600,0
20230817,184100,626515450,44600,44600,44600,44600,0
20230817,184000,626515450,44600,44600,44600,44600,0
20230817,183900,626515450,44600,44600,44600,44600,0
20230817,183800,626515450,44600,44600,44600,44600,0
20230817,183700,626515450,44600,44600,44600,44600,0
20230817,183600,626515450,44600,44600,44600,44600,0
20230817,183500,626515450,44600,44600,44600,44600,0
20230817,183400,626515450,44600,44600,44600,44600,0
20230817,183300,626515450,44600,44600,44600,44600,0
20230817,183200,626515450,44600,44600,44600,44600,0
20230817,183100,626515450,44600,44600,44600,44600,0
20230817,183000,626515450,44600,44600,44600,44600,0
20230817,182900,626515450,44600,44600,44600,44600,0
20230817,182800,626515450,44600,44600,44600,44600,77
20230817,182700,626515450,44600,44600,44600,44600,0
20230817,182600,626515450,44600,44600,44600,44600,0
20230817,182500,626515450,44600,44600,44600,44600,0
20230817,182400,626515450,44600,44600,44600,44600,0
20230817,182300,626515450,44600,44600,44600,44600,0
20230817,182200,626515450,44600,44600,44600,44600,0
20230817,182100,626515450,44600,44600,44600,44600,0
20230817,182000,626515450,44600,44600,44600,44600,0
20230817,181900,626515450,44600,44600,44600,44600,0
20230817,181800,626515450,44600,44600,44600,44600,0
20230817,181700,626515450,44600,44600,44600,44600,0
20230817,181600,626515450,44600,44600,44600,44600,0
20230817,181500,626515450,44600,44600,44600,44600,0
20230817,181400,626515450,44600,44600,44600,44600,0
20230817,181300,626515450,44600,44600,44600,44600,0
20230817,181200,626515450,44600,44600,44600,44600,0
20230817,181100,626515450,44600,44600,44600,44600,0
20230817,181000,626515450,44600,44600,44600,44600,0
20230817,180900,626515450,44600,44600,44600,44600,0
20230817,180800,626515450,44600,44600,44600,44600,0
20230817,180700,626515450,44600,44600,44600,44600,0
20230817,180600,626515450,44600,44600,44600,44600,0
20230817,180500,626515450,44600,44600,44600,44600,0
20230817,180400,626515450,44600,44600,44600,44600,0
20230817,180300,626515450,44600,44600,44600,44600,0
20230817,180200,626515450,44600,44600,44600,44600,0
20230817,180100,626515450,44600,44600,44600,44600,0
20230817,180000,626515450,44600,44600,44600,44600,0
20230817,175900,626515450,44600,44600,44600,44600,0
20230817,175800,626515450,44600,44600,44600,44600,77
20230817,175700,626515450,44600,44600,44600,44600,0
20230817,175600,626515450,44600,44600,44600,44600,0
20230817,175500,626515450,44600,44600,44600,44600,0
20230817,175400,626515450,44600,44600,44600,44600,0
20230817,175300,626515450,44600,44600,44600,44600,0
20230817,175200,626515450,44600,44600,44600,44600,0
20230817,175100,626515450,44600,44600,44600,44600,0
20230817,175000,626515450,44600,44600,44600,44600,0
20230817,174900,626515450,44600,44600,44600,44600,0
20230817,174800,626515450,44600,44600,44600,44600,0
20230817,174700,626515450,44600,44600,44600,44600,0
20230817,174600,626515450,44600,44600,44600,44600,0
20230817,174500,626515450,44600,44600,44600,44600,0
20230817,174400,626515450,44600,44600,44600,44600,0
20230817,174300,626515450,44600,44600,44600,44600,0
20230817,174200,626515450,44600,44600,44600,44600,0
20230817,174100,626515450,44600,44600,44600,44600,0
20230817,174000,626515450,44600,44600,44600,44600,0
20230817,173900,626515450,44600,44600,44600,44600,0
20230817,173800,626515450,44600,44600,44600,44600,0
20230817,173700,626515450,44600,44600,44600,44600,0
20230817,173600,626515450,44600,44600,44600,44600,0
20230817,173500,626515450,44600,44600,44600,44600,0
20230817,173400,626515450,44600,44600,44600,44600,0
20230817,173300,626515450,44600,44600,44600,44600,0
20230817,173200,626515450,44600,44600,44600,44600,0
20230817,173100,626515450,44600,44600,44600,44600,0
20230817,173000,626515450,44600,44600,44600,44600,0
20230817,172900,626515450,44600,44600,44600,44600,0
20230817,172800,626515450,44600,44600,44600,44600,77
20230817,172700,626515450,44600,44600,44600,44600,0
20230817,172600,626515450,44600,44600,44600,44600,0
20230817,172500,626515450,44600,44600,44600,44600,0
20230817,172400,626515450,44600,44600,44600,44600,0
20230817,172300,626515450,44600,44600,44600,44600,0
20230817,172200,626515450,44600,44600,44600,44600,0
20230817,172100,626515450,44600,44600,44600,44600,0
20230817,172000,626515450,44600,44600,44600,44600,0
20230817,171900,626515450,44600,44600,44600,44600,0
20230817,171800,626515450,44600,44600,44600,44600,0
20230817,171700,626515450,44600,44600,44600,44600,0
20230817,171600,626515450,44600,44600,44600,44600,0
20230817,171500,626515450,44600,44600,44600,44600,0
20230817,171400,626515450,44600,44600,44600,44600,0
20230817,171300,626515450,44600,44600,44600,44600,0
20230817,171200,626515450,44600,44600,44600,44600,0
20230817,171100,626515450,44600,44600,44600,44600,0
20230817,171000,626515450,44600,44600,44600,44600,0
20230817,170900,626515450,44600,44600,44600,44600,0
20230817,170800,626515450,44600,44600,44600,44600,0
20230817,170700,626515450,44600,44600,44600,44600,0
20230817,170600,626515450,44600,44600,44600,44600,0
20230817,170500,626515450,44600,44600,44600,44600,0
20230817,170400,626515450,44600,44600,44600,44600,0
20230817,170300,626515450,44600,44600,44600,44600,0
20230817,170200,626515450,44600,44600,44600,44600,0
20230817,170100,626515450,44600,44600,44600,44600,0
20230817,170000,626515450,44600,44600,44600,44600,0
20230817,165900,626515450,44600,44600,44600,44600,0
20230817,165800,626515450,44600,44600,44600,44600,77
20230817,165700,626515450,44600,44600,44600,44600,0
20230817,165600,626515450,44600,44600,44600,44600,0
20230817,165500,626515450,44600,44600,44600,44600,0
20230817,165400,626515450,44600,44600,44600,44600,0
20230817,165300,626515450,44600,44600,44600,44600,0
20230817,165200,626515450,44600,44600,44600,44600,0
20230817,165100,626515450,44600,44600,44600,44600,0
20230817,165000,626515450,44600,44600,44600,44600,0
20230817,164900,626515450,44600,44600,44600,44600,0
20230817,164800,626515450,44600,44600,44600,44600,0
20230817,164700,626515450,44600,44600,44600,44600,0
20230817,164600,626515450,44600,44600,44600,44600,0
20230817,164500,626515450,44600,44600,44600,44600,0
20230817,164400,626515450,44600,44600,44600,44600,0
20230817,164300,626515450,44600,44600,44600,44600,0
20230817,164200,626515450,44600,44600,44600,44600,0
20230817,164100,626515450,44600,44600,44600,44600,0
20230817,164000,626515450,44600,44600,44600,44600,0
20230817,163900,626515450,44600,44600,44600,44600,0
20230817,163800,626515450,44600,44600,44600,44600,0
20230817,163700,626515450,44600,44600,44600,44600,0
20230817,163600,626515450,44600,44600,44600,44600,0
20230817,163500,626515450,44600,44600,44600,44600,0
20230817,163400,626515450,44600,44600,44600,44600,0
20230817,163300,626515450,44600,44600,44600,44600,0
20230817,163200,626515450,44600,44600,44600,44600,0
20230817,163100,626515450,44600,44600,44600,44600,0
20230817,163000,626515450,44600,44600,44600,44600,0
20230817,162900,626515450,44600,44600,44600,44600,0
20230817,162800,626515450,44600,44600,44600,44600,77
20230817,162700,626515450,44600,44600,44600,44600,0
20230817,162600,626515450,44600,44600,44600,44600,0
20230817,162500,626515450,44600,44600,44600,44600,0
20230817,162400,626515450,44600,44600,44600,44600,0
20230817,162300,626515450,44600,44600,44600,44600,0
20230817,162200,626515450,44600,44600,44600,44600,0
20230817,162100,626515450,44600,44600,44600,44600,0
20230817,162000,626515450,44600,44600,44600,44600,0
20230817,161900,626515450,44600,44600,44600,44600,0
20230817,161800,626515450,44600,44600,44600,44600,0
20230817,161700,626515450,44600,44600,44600,44600,0
20230817,161600,626515450,44600,44600,44600,44600,0
20230817,161500,626515450,44600,44600,44600,44600,0
20230817,161400,626515450,44600,44600,44600,44600,0
20230817,161300,626515450,44600,44600,44600,44600,0
20230817,161200,626515450,44600,44600,44600,44600,0
20230817,161100,626515450,44600,44600,44600,44600,0
20230817,161000,626515450,44600,44600,44600,44600,0
20230817,160900,626515450,44600,44600,44600,44600,0
20230817,160800,626515450,44600,44600,44600,44600,0
20230817,160700,626515450,44600,44600,44600,44600,0
20230817,160600,626515450,44600,44600,44600,44600,0
20230817,160500,626515450,44600,44600,44600,44600,0
20230817,160400,626515450,44600,44600,44600,44600,0
20230817,160300,626515450,44600,44600,44600,44600,0
20230817,160200,626515450,44600,44600,44600,44600,0
20230817,160100,626515450,44600,44600,44600,44600,0
20230817,160000,626515450,44600,44600,44600,44600,0
20230817,155900,626515450,44600,44600,44600,44600,0
20230817,155800,626515450,44600,44600,44600,44600,77
20230817,155700,626515450,44600,44600,44600,44600,0
20230817,155600,626515450,44600,44600,44600,44600,0
20230817,155500,626515450,44600,44600,44600,44600,0
20230817,155400,626515450,44600,44600,44600,44600,0
20230817,155300,626515450,44600,44600,44600,44600,0
20230817,155200,626515450,44600,44600,44600,44600,0
20230817,155100,626515450,44600,44600,44600,44600,0
20230817,155000,626515450,44600,44600,44600,44600,0
20230817,154900,626515450,44600,44600,44600,44600,0
20230817,154800,626515450,44600,44600,44600,44600,0
20230817,154700,626515450,44600,44600,44600,44600,0
20230817,154600,626515450,44600,44600,44600,44600,0
20230817,154500,626515450,44600,44600,44600,44600,0
20230817,154400,626515450,44600,44600,44600,44600,0
20230817,154300,626515450,44600,44600,44600,44600,0
20230817,154200,626515450,44600,44600,44600,44600,0
20230817,154100,626515450,44600,44600,44600,44600,0
20230817,154000,626515450,44600,44600,44600,44600,0
20230817,153900,626515450,44600,44600,44600,44600,0
20230817,153800,626515450,44600,44600,44600,44600,0
20230817,153700,626515450,44600,44600,44600,44600,0
20230817,153600,626515450,44600,44600,44600,44600,0
20230817,153500,626515450,44600,44600,44600,44600,0
20230817,153400,626515450,44600,44600,44600,44600,0
20230817,153300,626515450,44600,44600,44600,44600,0
20230817,153200,626515450,44600,44600,44600,44600,0
20230817,153100,626515450,44600,44600,44600,44600,0
20230817,153000,626515450,44600,44600,44600,44600,77
20230817,152900,623081250,44600,44600,44600,44600,0
20230817,152800,623081250,44600,44600,44600,44600,0
20230817,152700,623081250,44600,44600,44600,44600,0
20230817,152600,623081250,44600,44600,44600,44600,0
20230817,152500,623081250,44600,44600,44600,44600,0
20230817,152400,623081250,44600,44600,44600,44600,0
20230817,152300,623081250,44600,44600,44600,44600,0
20230817,152200,623081250,44600,44600,44600,44600,0
20230817,152100,623081250,44600,44600,44600,44600,0
20230817,152000,623081250,44600,44600,44600,44600,0
20230817,151900,623081250,44600,44600,44600,44600,0
20230817,151800,623081250,44600,44600,44600,44600,6
20230817,151700,622813650,44600,44600,44600,44600,5
20230817,151600,622590650,44600,44600,44600,44600,0
20230817,151500,622590650,44600,44600,44600,44600,0
20230817,151400,622590650,44600,44600,44600,44600,0
20230817,151300,622590650,44600,44600,44600,44600,1
20230817,151200,622546050,44650,44650,44650,44650,0
20230817,151100,622546050,44650,44650,44650,44650,125
20230817,151000,616964800,44650,44650,44650,44650,0
20230817,150900,616964800,44650,44650,44650,44650,21
20230817,150800,616027150,44650,44650,44650,44650,0
20230817,150700,616027150,44650,44650,44650,44650,0
20230817,150600,616027150,44650,44650,44650,44650,1
20230817,150500,615982500,44650,44650,44650,44650,0
20230817,150400,615982500,44650,44650,44650,44650,0
20230817,150300,615982500,44650,44650,44650,44650,0
20230817,150200,615982500,44650,44650,44650,44650,5
20230817,150100,615759250,44650,44650,44650,44650,0
20230817,150000,615759250,44650,44600,44650,44600,6
20230817,145900,615491600,44650,44650,44650,44650,0
20230817,145800,615491600,44650,44650,44650,44650,0
20230817,145700,615491600,44650,44600,44650,44600,6
20230817,145600,615223950,44650,44700,44700,44600,180
20230817,145500,607186350,44850,44800,44850,44700,21
20230817,145400,606247400,44850,44800,44850,44800,5
20230817,145300,606023350,44850,44800,44850,44800,10
20230817,145200,605575300,44800,44750,44800,44750,10
20230817,145100,605127550,44800,44800,44800,44800,0
20230817,145000,605127550,44800,44850,44850,44800,62
20230817,144900,602348650,44900,44900,44900,44900,1
20230817,144800,602303750,44850,44850,44850,44850,5
20230817,144700,602079500,44900,44900,44900,44900,1
20230817,144600,602034600,44850,44850,44850,44850,0
20230817,144500,602034600,44850,44850,44850,44850,4
20230817,144400,601855200,44900,44900,44900,44900,20
20230817,144300,600957200,44900,44850,44900,44850,6
20230817,144200,600688050,44850,44850,44850,44850,15
20230817,144100,600015300,44850,44850,44850,44850,0
20230817,144000,600015300,44850,44850,44900,44850,16
20230817,143900,599297650,44850,44850,44850,44850,0
20230817,143800,599297650,44850,44850,44850,44850,0
20230817,143700,599297650,44850,44850,44850,44850,4
20230817,143600,599118250,44900,44900,44900,44900,0
20230817,143500,599118250,44900,44950,44950,44900,10
20230817,143400,598668800,44950,44850,44950,44850,9
20230817,143300,598264900,44850,44850,44850,44850,10
20230817,143200,597816400,44900,44900,44900,44900,0
20230817,143100,597816400,44900,44900,44900,44900,1
20230817,143000,597771500,44950,44950,44950,44950,0
20230817,142900,597771500,44950,44900,44950,44900,9
20230817,142800,597367350,44850,44850,44850,44850,0
20230817,142700,597367350,44850,44850,44850,44850,0
20230817,142600,597367350,44850,44850,44850,44850,5
20230817,142500,597143100,44900,44900,44900,44900,0
20230817,142400,597143100,44900,44850,44900,44850,56
20230817,142300,594631450,44850,44850,44850,44850,4
20230817,142200,594452050,44900,44900,44900,44900,1
20230817,142100,594407150,44950,44950,44950,44950,0
20230817,142000,594407150,44950,44950,44950,44950,0
20230817,141900,594407150,44950,44900,44950,44900,50
20230817,141800,592161250,44900,44900,44900,44900,1
20230817,141700,592116350,44850,44850,44850,44850,5
20230817,141600,591892100,44850,44850,44850,44850,0
20230817,141500,591892100,44850,44850,44850,44850,14
20230817,141400,591264200,44850,44850,44850,44850,0
20230817,141300,591264200,44850,44850,44850,44850,0
20230817,141200,591264200,44850,44850,44850,44850,5
20230817,141100,591039950,44850,44850,44850,44850,0
20230817,141000,591039950,44850,44850,44850,44850,0
20230817,140900,591039950,44850,44850,44850,44850,4
20230817,140800,590860550,44850,44850,44850,44850,0
20230817,140700,590860550,44850,44850,44850,44850,0
20230817,140600,590860550,44850,44850,44850,44850,5
20230817,140500,590636300,44900,44900,44900,44900,3
20230817,140400,590501600,44850,44850,44850,44850,0
20230817,140300,590501600,44850,44850,44850,44850,5
20230817,140200,590277350,44850,44850,44850,44850,0
20230817,140100,590277350,44850,44850,44850,44850,4
20230817,140000,590097950,44900,44900,44900,44900,0
20230817,135900,590097950,44900,44900,44900,44900,25
20230817,135800,588975450,44900,44850,44900,44850,6
20230817,135700,588706300,44850,44850,44850,44850,0
20230817,135600,588706300,44850,44850,44850,44850,0
20230817,135500,588706300,44850,44850,44850,44850,5
20230817,135400,588482050,44850,44850,44850,44850,500
20230817,135300,566057050,44850,44850,44850,44850,0
20230817,135200,566057050,44850,44850,44850,44850,4
20230817,135100,565877650,44900,44900,44900,44900,1
20230817,135000,565832750,44850,44850,44850,44850,0
20230817,134900,565832750,44850,44850,44850,44850,5
20230817,134800,565608500,44850,44850,44850,44850,0
20230817,134700,565608500,44850,44850,44850,44850,5
20230817,134600,565384250,44850,44850,44850,44850,20
20230817,134500,564487250,44900,44900,44900,44900,0
20230817,134400,564487250,44900,44850,44900,44850,13
20230817,134300,563904100,44900,44900,44900,44900,0
20230817,134200,563904100,44900,44900,44900,44900,0
20230817,134100,563904100,44900,44850,44900,44850,6
20230817,134000,563634950,44900,44900,44900,44900,1
20230817,133900,563590050,44900,44900,44900,44900,10
20230817,133800,563141050,44850,44850,44850,44850,4
20230817,133700,562961650,44850,44850,44850,44850,0
20230817,133600,562961650,44850,44850,44850,44850,0
20230817,133500,562961650,44850,44900,44900,44850,35
20230817,133400,561390400,44850,44850,44850,44850,3
20230817,133300,561255850,44850,44900,44900,44850,6
20230817,133200,560986700,44850,44850,44850,44850,0
20230817,133100,560986700,44850,44850,44850,44850,0
20230817,133000,560986700,44850,44850,44850,44850,4
20230817,132900,560807300,44900,44900,44900,44900,2
20230817,132800,560717500,44850,44850,44850,44850,0
20230817,132700,560717500,44850,44800,44850,44800,44
20230817,132600,558744350,44850,44850,44850,44850,0
20230817,132500,558744350,44850,44700,44850,44700,20
20230817,132400,557849250,44650,44650,44650,44650,5
20230817,132300,557626000,44700,44700,44700,44700,0
20230817,132200,557626000,44700,44700,44700,44700,0
20230817,132100,557626000,44700,44700,44700,44700,0
20230817,132000,557626000,44700,44700,44700,44700,0
20230817,131900,557626000,44700,44700,44700,44700,0
20230817,131800,557626000,44700,44700,44700,44700,0
20230817,131700,557626000,44700,44700,44700,44700,4
20230817,131600,557447200,44700,44700,44700,44700,0
20230817,131500,557447200,44700,44700,44700,44700,0
20230817,131400,557447200,44700,44700,44700,44700,5
20230817,131300,557223700,44800,44800,44800,44800,0
20230817,131200,557223700,44800,44750,44800,44750,25
20230817,131100,556103900,44700,44700,44700,44700,0
20230817,131000,556103900,44700,44700,44700,44700,5
20230817,130900,555880400,44700,44700,44700,44700,1
20230817,130800,555835700,44700,44700,44700,44700,1
20230817,130700,555791000,44800,44700,44800,44700,25
20230817,130600,554671300,44700,44700,44700,44700,0
20230817,130500,554671300,44700,44700,44700,44700,14
20230817,130400,554045500,44750,44750,44750,44750,2
20230817,130300,553956000,44800,44800,44800,44800,5
20230817,130200,553732000,44800,44800,44800,44800,5
20230817,130100,553508000,44800,44800,44800,44800,4
20230817,130000,553328800,44800,44800,44800,44800,0
20230817,125900,553328800,44800,44800,44800,44800,0
20230817,125800,553328800,44800,44800,44800,44800,1
20230817,125700,553284000,44750,44750,44750,44750,0
20230817,125600,553284000,44750,44800,44800,44750,7
20230817,125500,552970650,44800,44800,44800,44800,4
20230817,125400,552791450,44750,44750,44750,44750,4
20230817,125300,552612450,44700,44700,44700,44700,4
20230817,125200,552433650,44700,44700,44700,44700,0
20230817,125100,552433650,44700,44700,44700,44700,5
20230817,125000,552210150,44750,44750,44750,44750,0
20230817,124900,552210150,44750,44750,44750,44750,1
20230817,124800,552165400,44850,44850,44850,44850,0
20230817,124700,552165400,44850,44850,44850,44850,0
20230817,124600,552165400,44850,44850,44850,44850,0
20230817,124500,552165400,44850,44850,44850,44850,10
20230817,124400,551716900,44900,44900,44900,44900,0
20230817,124300,551716900,44900,44900,44900,44900,0
20230817,124200,551716900,44900,44750,44900,44750,100
20230817,124100,547229150,44750,44750,44750,44750,4
20230817,124000,547050150,44800,44700,44800,44650,112
20230817,123900,542035000,44650,44650,44650,44650,2
20230817,123800,541945700,44700,44700,44700,44700,4
20230817,123700,541766900,44700,44700,44700,44700,0
20230817,123600,541766900,44700,44700,44700,44700,80
20230817,123500,538190900,44650,44650,44650,44650,0
20230817,123400,538190900,44650,44700,44700,44650,125
20230817,123300,532603650,44700,44700,44700,44700,5
20230817,123200,532380150,44700,44700,44700,44700,0
20230817,123100,532380150,44700,44700,44700,44700,0
20230817,123000,532380150,44700,44700,44700,44700,0
20230817,122900,532380150,44700,44700,44700,44700,0
20230817,122800,532380150,44700,44650,44700,44650,8
20230817,122700,532022750,44650,44650,44650,44650,0
20230817,122600,532022750,44650,44650,44650,44650,0
20230817,122500,532022750,44650,44650,44650,44650,5
20230817,122400,531799500,44700,44700,44700,44700,0
20230817,122300,531799500,44700,44700,44700,44700,0
20230817,122200,531799500,44700,44700,44700,44700,50
20230817,122100,529564500,44700,44700,44700,44700,0
20230817,122000,529564500,44700,44700,44700,44700,5
20230817,121900,529341000,44700,44700,44700,44700,1
20230817,121800,529296300,44750,44750,44750,44750,5
20230817,121700,529072550,44700,44700,44700,44700,5
20230817,121600,528849050,44750,44750,44750,44750,0
20230817,121500,528849050,44750,44750,44750,44750,0
20230817,121400,528849050,44750,44700,44750,44700,12
20230817,121300,528312600,44700,44700,44700,44700,18
20230817,121200,527508000,44700,44700,44700,44700,0
20230817,121100,527508000,44700,44750,44750,44700,11
20230817,121000,527016000,44750,44750,44750,44750,1
20230817,120900,526971250,44700,44700,44700,44700,22
20230817,120800,525987850,44750,44750,44750,44750,13
20230817,120700,525406100,44750,44750,44750,44750,3
20230817,120600,525271850,44750,44750,44750,44750,1
20230817,120500,525227100,44700,44700,44700,44700,0
20230817,120400,525227100,44700,44650,44700,44650,71
20230817,120300,522053700,44650,44650,44700,44650,135
20230817,120200,516021950,44700,44800,44800,44700,26
20230817,120100,514858850,44800,44800,44800,44800,0
20230817,120000,514858850,44800,44800,44800,44800,5
20230817,115900,514634850,44800,44800,44800,44800,0
20230817,115800,514634850,44800,44800,44800,44800,0
20230817,115700,514634850,44800,44750,44800,44750,17
20230817,115600,513873500,44800,44600,44800,44600,22
20230817,115500,512890850,44600,44600,44600,44600,7
20230817,115400,512578650,44650,44650,44650,44650,5
20230817,115300,512355400,44650,44650,44650,44650,0
20230817,115200,512355400,44650,44600,44650,44600,17
20230817,115100,511596700,44600,44600,44600,44600,0
20230817,115000,511596700,44600,44600,44600,44600,0
20230817,114900,511596700,44600,44600,44600,44600,2
20230817,114800,511507500,44700,44700,44700,44700,0
20230817,114700,511507500,44700,44700,44700,44700,0
20230817,114600,511507500,44700,44700,44700,44700,0
20230817,114500,511507500,44700,44700,44700,44700,46
20230817,114400,509451300,44700,44650,44700,44650,5
20230817,114300,509228000,44700,44500,44700,44500,2
20230817,114200,509138800,44500,44500,44500,44500,0
20230817,114100,509138800,44500,44450,44500,44450,10
20230817,114000,508694050,44500,44500,44500,44500,320
20230817,113900,494454050,44300,44300,44300,44300,15
20230817,113800,493789550,44300,44250,44300,44250,5
20230817,113700,493568250,44200,44200,44200,44200,0
20230817,113600,493568250,44200,44050,44200,44050,60
20230817,113500,490919750,44150,44150,44150,44150,0
20230817,113400,490919750,44150,44150,44150,44150,0
20230817,113300,490919750,44150,44050,44150,44050,10
20230817,113200,490479050,44000,44000,44000,44000,5
20230817,113100,490259050,44100,44100,44100,44100,0
20230817,113000,490259050,44100,44100,44100,44100,2
20230817,112900,490170850,44150,44150,44150,44150,0
20230817,112800,490170850,44150,44150,44150,44150,1
20230817,112700,490126700,44000,43950,44000,43950,29
20230817,112600,488850950,44000,44000,44000,44000,0
20230817,112500,488850950,44000,43950,44000,43950,46
20230817,112400,486827200,43750,43900,43900,43750,40
20230817,112300,485075700,44000,44000,44000,44000,0
20230817,112200,485075700,44000,43900,44000,43900,11
20230817,112100,484592450,43850,43850,43850,43850,4
20230817,112000,484417050,43900,43900,43900,43900,0
20230817,111900,484417050,43900,43900,43900,43900,1
20230817,111800,484373150,44000,44000,44000,44000,0
20230817,111700,484373150,44000,44000,44000,44000,0
20230817,111600,484373150,44000,44000,44000,44000,0
20230817,111500,484373150,44000,44000,44000,44000,0
20230817,111400,484373150,44000,44000,44000,44000,0
20230817,111300,484373150,44000,44000,44000,44000,3
20230817,111200,484241150,44150,44100,44150,44100,21
20230817,111100,483314050,44150,44150,44150,44150,1
20230817,111000,483269900,44000,43950,44000,43950,17
20230817,110900,482522150,44000,43800,44000,43750,11
20230817,110800,482040350,44000,44000,44000,44000,0
20230817,110700,482040350,44000,44000,44000,44000,2
20230817,110600,481952350,44050,44050,44050,44050,0
20230817,110500,481952350,44050,44000,44050,44000,6
20230817,110400,481688300,44050,44050,44050,44050,1
20230817,110300,481644250,43900,43900,43900,43900,41
20230817,110200,479844350,44050,43950,44050,43950,48
20230817,110100,477731300,44050,44050,44050,44050,10
20230817,110000,477290800,44050,44050,44050,44050,1
20230817,105900,477246750,44100,44100,44100,44050,14
20230817,105800,476629650,44000,44000,44100,44000,18
20230817,105700,475837550,44000,43450,44000,43450,345
20230817,105600,460838600,43450,43400,43450,43400,6
20230817,105500,460578150,43450,43450,43450,43450,0
20230817,105400,460578150,43450,43450,43450,43450,0
20230817,105300,460578150,43450,43400,43450,43400,15
20230817,105200,459926650,43450,43450,43450,43450,0
20230817,105100,459926650,43450,43400,43450,43400,34
20230817,105000,458449750,43400,43350,43400,43350,36
20230817,104900,456887800,43300,43250,43300,43250,1311
20230817,104800,400126100,43250,43250,43250,43250,29
20230817,104700,398871850,43200,43200,43200,43200,5
20230817,104600,398655850,43200,43200,43200,43200,5
20230817,104500,398439850,43200,43200,43200,43200,4
20230817,104400,398267050,43250,43250,43250,43250,0
20230817,104300,398267050,43250,43200,43250,43200,3
20230817,104200,398137350,43250,43200,43250,43200,6
20230817,104100,397878100,43250,43250,43250,43250,0
20230817,104000,397878100,43250,43250,43250,43250,1
20230817,103900,397834850,43200,43200,43200,43200,5
20230817,103800,397618850,43250,43250,43250,43200,234
20230817,103700,387509900,43250,43250,43250,43250,201
20230817,103600,378816650,43200,43200,43200,43200,4
20230817,103500,378643850,43250,43200,43250,43200,37
20230817,103400,377045400,43200,43150,43200,43150,104
20230817,103300,372552700,43150,43150,43200,43150,9
20230817,103200,372164300,43200,43200,43200,43200,0
20230817,103100,372164300,43200,43200,43200,43200,0
20230817,103000,372164300,43200,43200,43200,43200,0
20230817,102900,372164300,43200,43200,43200,43200,3
20230817,102800,372034700,43150,43150,43150,43150,4
20230817,102700,371862100,43200,43200,43200,43200,205
20230817,102600,363006100,43200,43200,43200,43200,3
20230817,102500,362876500,43200,43150,43200,43150,10
20230817,102400,362444750,43200,43200,43200,43200,28
20230817,102300,361235150,43200,43200,43200,43200,1
20230817,102200,361191950,43000,43000,43200,43000,78
20230817,102100,357836350,43000,43000,43000,43000,28
20230817,102000,356632350,43000,43150,43150,43000,307
20230817,101900,343420700,43150,43150,43150,43150,0
20230817,101800,343420700,43150,43150,43150,43150,0
20230817,101700,343420700,43150,43150,43150,43150,11
20230817,101600,342946050,43150,43150,43150,43150,120
20230817,101500,337768050,43150,43100,43150,43100,62
20230817,101400,335095800,43150,43150,43150,43150,0
20230817,101300,335095800,43150,43150,43150,43150,4
20230817,101200,334923200,43150,43150,43150,43150,0
20230817,101100,334923200,43150,43150,43150,43150,0
20230817,101000,334923200,43150,43150,43150,43150,1
20230817,100900,334880050,43150,43150,43150,43150,0
20230817,100800,334880050,43150,43150,43150,43150,21
20230817,100700,333973900,43150,43150,43150,43150,11
20230817,100600,333499250,43150,43150,43150,43150,25
20230817,100500,332420500,43150,43150,43150,43150,147
20230817,100400,326077450,43150,43150,43150,43150,1
20230817,100300,326034300,43150,43150,43150,43150,24
20230817,100200,324998700,43150,43150,43150,43150,2
20230817,100100,324912400,43150,43150,43150,43150,0
20230817,100000,324912400,43150,43150,43150,43150,0
20230817,095900,324912400,43150,43150,43150,43150,0
20230817,095800,324912400,43150,43150,43150,43100,48
20230817,095700,322843050,43150,43150,43150,43150,10
20230817,095600,322411550,43150,43000,43150,43000,34
20230817,095500,320948400,43100,43100,43100,43100,72
20230817,095400,317845200,43100,43000,43100,43000,100
20230817,095300,313542700,43000,43050,43050,43000,1600
20230817,095200,244717950,43100,43150,43150,43100,576
20230817,095100,219892250,43100,43150,43200,43100,766
20230817,095000,186874450,43200,43200,43200,43200,4
20230817,094900,186701650,43200,43200,43200,43200,0
20230817,094800,186701650,43200,43200,43200,43200,0
20230817,094700,186701650,43200,43300,43300,43200,56
20230817,094600,184282050,43200,43200,43200,43200,0
20230817,094500,184282050,43200,43200,43200,43200,6
20230817,094400,184022850,43300,43300,43300,43300,0
20230817,094300,184022850,43300,43300,43300,43300,1
20230817,094200,183979550,43300,43300,43300,43300,0
20230817,094100,183979550,43300,43300,43300,43300,5
20230817,094000,183763050,43300,43300,43300,43300,11
20230817,093900,183286750,43300,43300,43300,43100,36
20230817,093800,181733400,43300,43300,43300,43300,1
20230817,093700,181690100,43150,43250,43300,43150,251
20230817,093600,170853300,43300,43300,43300,43300,51
20230817,093500,168645000,43300,43250,43300,43250,92
20230817,093400,164665950,43250,43250,43250,43250,51
20230817,093300,162460200,43250,43250,43250,43250,1
20230817,093200,162416950,43300,43300,43300,43200,318
20230817,093100,148678350,43300,43250,43300,43250,2
20230817,093000,148591800,43250,43250,43300,43250,180
20230817,092900,140806750,43300,43300,43300,43300,77
20230817,092800,137472650,43300,43250,43300,43250,201
20230817,092700,128779350,43300,43300,43300,43300,3
20230817,092600,128649450,43300,43300,43300,43300,25
20230817,092500,127566950,43300,43300,43300,43300,2
20230817,092400,127480350,43300,43300,43300,43300,25
20230817,092300,126397850,43300,43300,43300,43300,32
20230817,092200,125012250,43350,43400,43400,43350,132
20230817,092100,119283550,43450,43450,43450,43400,8
20230817,092000,118936200,43450,43400,43450,43400,84
20230817,091900,115290550,43400,43350,43400,43350,33
20230817,091800,113858750,43400,43400,43400,43400,2
20230817,091700,113771950,43400,43400,43400,43400,0
20230817,091600,113771950,43400,43300,43400,43250,24
20230817,091500,112733700,43400,43350,43400,43250,232
20230817,091400,102696250,43400,43350,43400,43300,204
20230817,091300,93857800,43400,43350,43400,43350,358
20230817,091200,78333250,43350,43350,43350,43350,190
20230817,091100,70096750,43350,43300,43350,43300,143
20230817,091000,63904600,43300,43300,43300,43300,5
20230817,090900,63688100,43250,43300,43300,43250,80
20230817,090800,60227750,43300,43300,43300,43250,110
20230817,090700,55468150,43300,43300,43300,43300,142
20230817,090600,49319550,43300,43450,43450,43300,55
20230817,090500,46934300,43450,43300,43450,43300,9
20230817,090400,46544450,43300,43350,43400,43300,250
20230817,090300,35714150,43250,43800,44000,43250,268
20230817,090200,24089700,44000,44050,44050,44000,322
20230817,090100,9920000,44000,44000,44000,44000,20
20230817,090000,9040000,44000,44100,44100,44000,205