KissMeData/260870/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,202300,330186400,43200,43200,43200,43200,14
20230825,202200,330186400,43200,43200,43200,43200,0
20230825,202100,330186400,43200,43200,43200,43200,0
20230825,202000,330186400,43200,43200,43200,43200,0
20230825,201900,330186400,43200,43200,43200,43200,0
20230825,201800,330186400,43200,43200,43200,43200,0
20230825,201700,330186400,43200,43200,43200,43200,0
20230825,201600,330186400,43200,43200,43200,43200,0
20230825,201500,330186400,43200,43200,43200,43200,0
20230825,201400,330186400,43200,43200,43200,43200,0
20230825,201300,330186400,43200,43200,43200,43200,0
20230825,201200,330186400,43200,43200,43200,43200,0
20230825,201100,330186400,43200,43200,43200,43200,0
20230825,201000,330186400,43200,43200,43200,43200,0
20230825,200900,330186400,43200,43200,43200,43200,0
20230825,200800,330186400,43200,43200,43200,43200,0
20230825,200700,330186400,43200,43200,43200,43200,0
20230825,200600,330186400,43200,43200,43200,43200,0
20230825,200500,330186400,43200,43200,43200,43200,0
20230825,200400,330186400,43200,43200,43200,43200,0
20230825,200300,330186400,43200,43200,43200,43200,0
20230825,200200,330186400,43200,43200,43200,43200,0
20230825,200100,330186400,43200,43200,43200,43200,0
20230825,200000,330186400,43200,43200,43200,43200,0
20230825,195900,330186400,43200,43200,43200,43200,0
20230825,195800,330186400,43200,43200,43200,43200,0
20230825,195700,330186400,43200,43200,43200,43200,0
20230825,195600,330186400,43200,43200,43200,43200,0
20230825,195500,330186400,43200,43200,43200,43200,0
20230825,195400,330186400,43200,43200,43200,43200,0
20230825,195300,330186400,43200,43200,43200,43200,14
20230825,195200,330186400,43200,43200,43200,43200,0
20230825,195100,330186400,43200,43200,43200,43200,0
20230825,195000,330186400,43200,43200,43200,43200,0
20230825,194900,330186400,43200,43200,43200,43200,0
20230825,194800,330186400,43200,43200,43200,43200,0
20230825,194700,330186400,43200,43200,43200,43200,0
20230825,194600,330186400,43200,43200,43200,43200,0
20230825,194500,330186400,43200,43200,43200,43200,0
20230825,194400,330186400,43200,43200,43200,43200,0
20230825,194300,330186400,43200,43200,43200,43200,0
20230825,194200,330186400,43200,43200,43200,43200,0
20230825,194100,330186400,43200,43200,43200,43200,0
20230825,194000,330186400,43200,43200,43200,43200,0
20230825,193900,330186400,43200,43200,43200,43200,0
20230825,193800,330186400,43200,43200,43200,43200,0
20230825,193700,330186400,43200,43200,43200,43200,0
20230825,193600,330186400,43200,43200,43200,43200,0
20230825,193500,330186400,43200,43200,43200,43200,0
20230825,193400,330186400,43200,43200,43200,43200,0
20230825,193300,330186400,43200,43200,43200,43200,0
20230825,193200,330186400,43200,43200,43200,43200,0
20230825,193100,330186400,43200,43200,43200,43200,0
20230825,193000,330186400,43200,43200,43200,43200,0
20230825,192900,330186400,43200,43200,43200,43200,0
20230825,192800,330186400,43200,43200,43200,43200,0
20230825,192700,330186400,43200,43200,43200,43200,0
20230825,192600,330186400,43200,43200,43200,43200,0
20230825,192500,330186400,43200,43200,43200,43200,0
20230825,192400,330186400,43200,43200,43200,43200,0
20230825,192300,330186400,43200,43200,43200,43200,14
20230825,192200,330186400,43200,43200,43200,43200,0
20230825,192100,330186400,43200,43200,43200,43200,0
20230825,192000,330186400,43200,43200,43200,43200,0
20230825,191900,330186400,43200,43200,43200,43200,0
20230825,191800,330186400,43200,43200,43200,43200,0
20230825,191700,330186400,43200,43200,43200,43200,0
20230825,191600,330186400,43200,43200,43200,43200,0
20230825,191500,330186400,43200,43200,43200,43200,0
20230825,191400,330186400,43200,43200,43200,43200,0
20230825,191300,330186400,43200,43200,43200,43200,0
20230825,191200,330186400,43200,43200,43200,43200,0
20230825,191100,330186400,43200,43200,43200,43200,0
20230825,191000,330186400,43200,43200,43200,43200,0
20230825,190900,330186400,43200,43200,43200,43200,0
20230825,190800,330186400,43200,43200,43200,43200,0
20230825,190700,330186400,43200,43200,43200,43200,0
20230825,190600,330186400,43200,43200,43200,43200,0
20230825,190500,330186400,43200,43200,43200,43200,0
20230825,190400,330186400,43200,43200,43200,43200,0
20230825,190300,330186400,43200,43200,43200,43200,0
20230825,190200,330186400,43200,43200,43200,43200,0
20230825,190100,330186400,43200,43200,43200,43200,0
20230825,190000,330186400,43200,43200,43200,43200,0
20230825,185900,330186400,43200,43200,43200,43200,0
20230825,185800,330186400,43200,43200,43200,43200,0
20230825,185700,330186400,43200,43200,43200,43200,0
20230825,185600,330186400,43200,43200,43200,43200,0
20230825,185500,330186400,43200,43200,43200,43200,0
20230825,185400,330186400,43200,43200,43200,43200,0
20230825,185300,330186400,43200,43200,43200,43200,14
20230825,185200,330186400,43200,43200,43200,43200,0
20230825,185100,330186400,43200,43200,43200,43200,0
20230825,185000,330186400,43200,43200,43200,43200,0
20230825,184900,330186400,43200,43200,43200,43200,0
20230825,184800,330186400,43200,43200,43200,43200,0
20230825,184700,330186400,43200,43200,43200,43200,0
20230825,184600,330186400,43200,43200,43200,43200,0
20230825,184500,330186400,43200,43200,43200,43200,0
20230825,184400,330186400,43200,43200,43200,43200,0
20230825,184300,330186400,43200,43200,43200,43200,0
20230825,184200,330186400,43200,43200,43200,43200,0
20230825,184100,330186400,43200,43200,43200,43200,0
20230825,184000,330186400,43200,43200,43200,43200,0
20230825,183900,330186400,43200,43200,43200,43200,0
20230825,183800,330186400,43200,43200,43200,43200,0
20230825,183700,330186400,43200,43200,43200,43200,0
20230825,183600,330186400,43200,43200,43200,43200,0
20230825,183500,330186400,43200,43200,43200,43200,0
20230825,183400,330186400,43200,43200,43200,43200,0
20230825,183300,330186400,43200,43200,43200,43200,0
20230825,183200,330186400,43200,43200,43200,43200,0
20230825,183100,330186400,43200,43200,43200,43200,0
20230825,183000,330186400,43200,43200,43200,43200,0
20230825,182900,330186400,43200,43200,43200,43200,0
20230825,182800,330186400,43200,43200,43200,43200,0
20230825,182700,330186400,43200,43200,43200,43200,0
20230825,182600,330186400,43200,43200,43200,43200,0
20230825,182500,330186400,43200,43200,43200,43200,0
20230825,182400,330186400,43200,43200,43200,43200,0
20230825,182300,330186400,43200,43200,43200,43200,14
20230825,182200,330186400,43200,43200,43200,43200,0
20230825,182100,330186400,43200,43200,43200,43200,0
20230825,182000,330186400,43200,43200,43200,43200,0
20230825,181900,330186400,43200,43200,43200,43200,0
20230825,181800,330186400,43200,43200,43200,43200,0
20230825,181700,330186400,43200,43200,43200,43200,0
20230825,181600,330186400,43200,43200,43200,43200,0
20230825,181500,330186400,43200,43200,43200,43200,0
20230825,181400,330186400,43200,43200,43200,43200,0
20230825,181300,330186400,43200,43200,43200,43200,0
20230825,181200,330186400,43200,43200,43200,43200,0
20230825,181100,330186400,43200,43200,43200,43200,0
20230825,181000,330186400,43200,43200,43200,43200,0
20230825,180900,330186400,43200,43200,43200,43200,0
20230825,180800,330186400,43200,43200,43200,43200,0
20230825,180700,330186400,43200,43200,43200,43200,0
20230825,180600,330186400,43200,43200,43200,43200,0
20230825,180500,330186400,43200,43200,43200,43200,0
20230825,180400,330186400,43200,43200,43200,43200,0
20230825,180300,330186400,43200,43200,43200,43200,0
20230825,180200,330186400,43200,43200,43200,43200,0
20230825,180100,330186400,43200,43200,43200,43200,0
20230825,180000,330186400,43200,43200,43200,43200,0
20230825,175900,330186400,43200,43200,43200,43200,0
20230825,175800,330186400,43200,43200,43200,43200,0
20230825,175700,330186400,43200,43200,43200,43200,0
20230825,175600,330186400,43200,43200,43200,43200,0
20230825,175500,330186400,43200,43200,43200,43200,0
20230825,175400,330186400,43200,43200,43200,43200,0
20230825,175300,330186400,43200,43200,43200,43200,14
20230825,175200,330186400,43200,43200,43200,43200,0
20230825,175100,330186400,43200,43200,43200,43200,0
20230825,175000,330186400,43200,43200,43200,43200,0
20230825,174900,330186400,43200,43200,43200,43200,0
20230825,174800,330186400,43200,43200,43200,43200,0
20230825,174700,330186400,43200,43200,43200,43200,0
20230825,174600,330186400,43200,43200,43200,43200,0
20230825,174500,330186400,43200,43200,43200,43200,0
20230825,174400,330186400,43200,43200,43200,43200,0
20230825,174300,330186400,43200,43200,43200,43200,0
20230825,174200,330186400,43200,43200,43200,43200,0
20230825,174100,330186400,43200,43200,43200,43200,0
20230825,174000,330186400,43200,43200,43200,43200,0
20230825,173900,330186400,43200,43200,43200,43200,0
20230825,173800,330186400,43200,43200,43200,43200,0
20230825,173700,330186400,43200,43200,43200,43200,0
20230825,173600,330186400,43200,43200,43200,43200,0
20230825,173500,330186400,43200,43200,43200,43200,0
20230825,173400,330186400,43200,43200,43200,43200,0
20230825,173300,330186400,43200,43200,43200,43200,0
20230825,173200,330186400,43200,43200,43200,43200,0
20230825,173100,330186400,43200,43200,43200,43200,0
20230825,173000,330186400,43200,43200,43200,43200,0
20230825,172900,330186400,43200,43200,43200,43200,0
20230825,172800,330186400,43200,43200,43200,43200,0
20230825,172700,330186400,43200,43200,43200,43200,0
20230825,172600,330186400,43200,43200,43200,43200,0
20230825,172500,330186400,43200,43200,43200,43200,0
20230825,172400,330186400,43200,43200,43200,43200,0
20230825,172300,330186400,43200,43200,43200,43200,14
20230825,172200,330186400,43200,43200,43200,43200,0
20230825,172100,330186400,43200,43200,43200,43200,0
20230825,172000,330186400,43200,43200,43200,43200,0
20230825,171900,330186400,43200,43200,43200,43200,0
20230825,171800,330186400,43200,43200,43200,43200,0
20230825,171700,330186400,43200,43200,43200,43200,0
20230825,171600,330186400,43200,43200,43200,43200,0
20230825,171500,330186400,43200,43200,43200,43200,0
20230825,171400,330186400,43200,43200,43200,43200,0
20230825,171300,330186400,43200,43200,43200,43200,0
20230825,171200,330186400,43200,43200,43200,43200,0
20230825,171100,330186400,43200,43200,43200,43200,0
20230825,171000,330186400,43200,43200,43200,43200,0
20230825,170900,330186400,43200,43200,43200,43200,0
20230825,170800,330186400,43200,43200,43200,43200,0
20230825,170700,330186400,43200,43200,43200,43200,0
20230825,170600,330186400,43200,43200,43200,43200,0
20230825,170500,330186400,43200,43200,43200,43200,0
20230825,170400,330186400,43200,43200,43200,43200,0
20230825,170300,330186400,43200,43200,43200,43200,0
20230825,170200,330186400,43200,43200,43200,43200,0
20230825,170100,330186400,43200,43200,43200,43200,0
20230825,170000,330186400,43200,43200,43200,43200,0
20230825,165900,330186400,43200,43200,43200,43200,0
20230825,165800,330186400,43200,43200,43200,43200,0
20230825,165700,330186400,43200,43200,43200,43200,0
20230825,165600,330186400,43200,43200,43200,43200,0
20230825,165500,330186400,43200,43200,43200,43200,0
20230825,165400,330186400,43200,43200,43200,43200,0
20230825,165300,330186400,43200,43200,43200,43200,14
20230825,165200,330186400,43200,43200,43200,43200,0
20230825,165100,330186400,43200,43200,43200,43200,0
20230825,165000,330186400,43200,43200,43200,43200,0
20230825,164900,330186400,43200,43200,43200,43200,0
20230825,164800,330186400,43200,43200,43200,43200,0
20230825,164700,330186400,43200,43200,43200,43200,0
20230825,164600,330186400,43200,43200,43200,43200,0
20230825,164500,330186400,43200,43200,43200,43200,0
20230825,164400,330186400,43200,43200,43200,43200,0
20230825,164300,330186400,43200,43200,43200,43200,0
20230825,164200,330186400,43200,43200,43200,43200,0
20230825,164100,330186400,43200,43200,43200,43200,0
20230825,164000,330186400,43200,43200,43200,43200,0
20230825,163900,330186400,43200,43200,43200,43200,0
20230825,163800,330186400,43200,43200,43200,43200,0
20230825,163700,330186400,43200,43200,43200,43200,0
20230825,163600,330186400,43200,43200,43200,43200,0
20230825,163500,330186400,43200,43200,43200,43200,0
20230825,163400,330186400,43200,43200,43200,43200,0
20230825,163300,330186400,43200,43200,43200,43200,0
20230825,163200,330186400,43200,43200,43200,43200,0
20230825,163100,330186400,43200,43200,43200,43200,0
20230825,163000,330186400,43200,43200,43200,43200,0
20230825,162900,330186400,43200,43200,43200,43200,0
20230825,162800,330186400,43200,43200,43200,43200,0
20230825,162700,330186400,43200,43200,43200,43200,0
20230825,162600,330186400,43200,43200,43200,43200,0
20230825,162500,330186400,43200,43200,43200,43200,0
20230825,162400,330186400,43200,43200,43200,43200,0
20230825,162300,330186400,43200,43200,43200,43200,14
20230825,162200,330186400,43200,43200,43200,43200,0
20230825,162100,330186400,43200,43200,43200,43200,0
20230825,162000,330186400,43200,43200,43200,43200,0
20230825,161900,330186400,43200,43200,43200,43200,0
20230825,161800,330186400,43200,43200,43200,43200,0
20230825,161700,330186400,43200,43200,43200,43200,0
20230825,161600,330186400,43200,43200,43200,43200,0
20230825,161500,330186400,43200,43200,43200,43200,0
20230825,161400,330186400,43200,43200,43200,43200,0
20230825,161300,330186400,43200,43200,43200,43200,0
20230825,161200,330186400,43200,43200,43200,43200,0
20230825,161100,330186400,43200,43200,43200,43200,0
20230825,161000,330186400,43200,43200,43200,43200,0
20230825,160900,330186400,43200,43200,43200,43200,0
20230825,160800,330186400,43200,43200,43200,43200,0
20230825,160700,330186400,43200,43200,43200,43200,0
20230825,160600,330186400,43200,43200,43200,43200,0
20230825,160500,330186400,43200,43200,43200,43200,0
20230825,160400,330186400,43200,43200,43200,43200,0
20230825,160300,330186400,43200,43200,43200,43200,0
20230825,160200,330186400,43200,43200,43200,43200,0
20230825,160100,330186400,43200,43200,43200,43200,0
20230825,160000,330186400,43200,43200,43200,43200,0
20230825,155900,330186400,43200,43200,43200,43200,0
20230825,155800,330186400,43200,43200,43200,43200,0
20230825,155700,330186400,43200,43200,43200,43200,0
20230825,155600,330186400,43200,43200,43200,43200,0
20230825,155500,330186400,43200,43200,43200,43200,0
20230825,155400,330186400,43200,43200,43200,43200,0
20230825,155300,330186400,43200,43200,43200,43200,14
20230825,155200,330186400,43200,43200,43200,43200,0
20230825,155100,330186400,43200,43200,43200,43200,0
20230825,155000,330186400,43200,43200,43200,43200,0
20230825,154900,330186400,43200,43200,43200,43200,0
20230825,154800,330186400,43200,43200,43200,43200,0
20230825,154700,330186400,43200,43200,43200,43200,0
20230825,154600,330186400,43200,43200,43200,43200,0
20230825,154500,330186400,43200,43200,43200,43200,0
20230825,154400,330186400,43200,43200,43200,43200,0
20230825,154300,330186400,43200,43200,43200,43200,0
20230825,154200,330186400,43200,43200,43200,43200,0
20230825,154100,330186400,43200,43200,43200,43200,0
20230825,154000,330186400,43200,43200,43200,43200,0
20230825,153900,330186400,43200,43200,43200,43200,0
20230825,153800,330186400,43200,43200,43200,43200,0
20230825,153700,330186400,43200,43200,43200,43200,0
20230825,153600,330186400,43200,43200,43200,43200,0
20230825,153500,330186400,43200,43200,43200,43200,0
20230825,153400,330186400,43200,43200,43200,43200,0
20230825,153300,330186400,43200,43200,43200,43200,0
20230825,153200,330186400,43200,43200,43200,43200,0
20230825,153100,330186400,43200,43200,43200,43200,0
20230825,153000,330186400,43200,43200,43200,43200,14
20230825,152900,329581600,43200,43200,43200,43200,0
20230825,152800,329581600,43200,43200,43200,43200,0
20230825,152700,329581600,43200,43200,43200,43200,0
20230825,152600,329581600,43200,43200,43200,43200,0
20230825,152500,329581600,43200,43200,43200,43200,0
20230825,152400,329581600,43200,43200,43200,43200,0
20230825,152300,329581600,43200,43200,43200,43200,0
20230825,152200,329581600,43200,43200,43200,43200,0
20230825,152100,329581600,43200,43200,43200,43200,0
20230825,152000,329581600,43200,43200,43200,43200,0
20230825,151900,329581600,43200,43200,43200,43200,4
20230825,151800,329408800,43200,43200,43200,43200,0
20230825,151700,329408800,43200,43200,43200,43200,0
20230825,151600,329408800,43200,43200,43200,43200,0
20230825,151500,329408800,43200,43150,43200,43150,6
20230825,151400,329149850,43200,43200,43200,43200,0
20230825,151300,329149850,43200,43200,43200,43200,1
20230825,151200,329106650,43200,43200,43200,43200,0
20230825,151100,329106650,43200,43200,43200,43200,0
20230825,151000,329106650,43200,43200,43200,43200,0
20230825,150900,329106650,43200,43200,43200,43200,0
20230825,150800,329106650,43200,43200,43200,43200,0
20230825,150700,329106650,43200,43200,43200,43200,1
20230825,150600,329063450,43250,43250,43250,43250,5
20230825,150500,328847200,43250,43250,43250,43250,0
20230825,150400,328847200,43250,43250,43250,43250,0
20230825,150300,328847200,43250,43250,43250,43250,7
20230825,150200,328544450,43250,43250,43250,43250,8
20230825,150100,328198450,43250,43250,43250,43250,0
20230825,150000,328198450,43250,43250,43250,43250,0
20230825,145900,328198450,43250,43250,43250,43250,0
20230825,145800,328198450,43250,43250,43250,43250,0
20230825,145700,328198450,43250,43100,43250,43100,305
20230825,145600,315033000,43100,43100,43100,43100,3
20230825,145500,314903700,43100,43100,43100,43100,4
20230825,145400,314731300,43100,43100,43100,43100,1
20230825,145300,314688200,43100,43050,43100,43000,41
20230825,145200,312924750,43100,43100,43100,43100,0
20230825,145100,312924750,43100,43100,43100,43100,2
20230825,145000,312838550,43150,43150,43150,43150,0
20230825,144900,312838550,43150,43150,43150,43150,0
20230825,144800,312838550,43150,43200,43200,43100,3
20230825,144700,312709100,43000,43200,43200,43000,330
20230825,144600,298516600,43200,43200,43200,43200,0
20230825,144500,298516600,43200,43200,43200,43200,19
20230825,144400,297695800,43200,43000,43200,43000,31
20230825,144300,296362600,43000,43200,43200,43000,1000
20230825,144200,253301800,43250,43250,43250,43250,0
20230825,144100,253301800,43250,43250,43250,43250,1
20230825,144000,253258550,43250,43250,43250,43250,128
20230825,143900,247722550,43300,43300,43300,43300,0
20230825,143800,247722550,43300,43300,43300,43300,0
20230825,143700,247722550,43300,43300,43300,43300,0
20230825,143600,247722550,43300,43300,43300,43300,0
20230825,143500,247722550,43300,43300,43300,43300,0
20230825,143400,247722550,43300,43300,43300,43300,0
20230825,143300,247722550,43300,43300,43300,43300,1
20230825,143200,247679250,43250,43250,43250,43250,2
20230825,143100,247592750,43300,43300,43300,43300,0
20230825,143000,247592750,43300,43300,43300,43300,0
20230825,142900,247592750,43300,43300,43300,43300,0
20230825,142800,247592750,43300,43300,43300,43300,0
20230825,142700,247592750,43300,43300,43300,43300,0
20230825,142600,247592750,43300,43300,43300,43300,1
20230825,142500,247549450,43250,43250,43250,43250,0
20230825,142400,247549450,43250,43250,43250,43250,18
20230825,142300,246770950,43250,43250,43250,43250,0
20230825,142200,246770950,43250,43250,43250,43250,0
20230825,142100,246770950,43250,43250,43250,43250,2
20230825,142000,246684450,43250,43250,43250,43250,190
20230825,141900,238466950,43300,43300,43300,43300,0
20230825,141800,238466950,43300,43300,43300,43300,0
20230825,141700,238466950,43300,43300,43300,43300,0
20230825,141600,238466950,43300,43300,43300,43300,0
20230825,141500,238466950,43300,43300,43300,43300,0
20230825,141400,238466950,43300,43300,43300,43300,1
20230825,141300,238423650,43300,43300,43300,43300,10
20230825,141200,237990650,43300,43300,43300,43300,0
20230825,141100,237990650,43300,43300,43300,43300,0
20230825,141000,237990650,43300,43300,43300,43300,0
20230825,140900,237990650,43300,43300,43300,43300,2
20230825,140800,237904050,43300,43300,43300,43300,2
20230825,140700,237817450,43300,43300,43300,43300,5
20230825,140600,237600950,43300,43300,43300,43300,1
20230825,140500,237557650,43300,43300,43300,43300,0
20230825,140400,237557650,43300,43300,43300,43300,25
20230825,140300,236475150,43300,43300,43300,43300,0
20230825,140200,236475150,43300,43300,43300,43300,0
20230825,140100,236475150,43300,43300,43300,43300,0
20230825,140000,236475150,43300,43300,43300,43300,1
20230825,135900,236431850,43250,43250,43250,43250,24
20230825,135800,235393850,43250,43250,43250,43250,100
20230825,135700,231068850,43200,43200,43200,43200,2
20230825,135600,230982450,43250,43200,43250,43200,5
20230825,135500,230766400,43200,43200,43200,43200,1
20230825,135400,230723200,43250,43250,43250,43250,0
20230825,135300,230723200,43250,43250,43250,43250,10
20230825,135200,230290700,43250,43250,43250,43250,2
20230825,135100,230204200,43250,43250,43250,43250,4
20230825,135000,230031200,43250,43250,43250,43250,0
20230825,134900,230031200,43250,43250,43250,43250,0
20230825,134800,230031200,43250,43250,43250,43250,0
20230825,134700,230031200,43250,43250,43250,43250,0
20230825,134600,230031200,43250,43250,43250,43250,0
20230825,134500,230031200,43250,43250,43250,43250,0
20230825,134400,230031200,43250,43250,43250,43250,163
20230825,134300,222981450,43250,43250,43300,43250,41
20230825,134200,221208150,43300,43300,43300,43300,0
20230825,134100,221208150,43300,43300,43300,43300,6
20230825,134000,220948350,43300,43250,43300,43250,12
20230825,133900,220429300,43250,43250,43250,43250,0
20230825,133800,220429300,43250,43250,43250,43250,0
20230825,133700,220429300,43250,43250,43250,43250,0
20230825,133600,220429300,43250,43250,43250,43250,2
20230825,133500,220342800,43300,43300,43300,43300,0
20230825,133400,220342800,43300,43300,43300,43300,0
20230825,133300,220342800,43300,43300,43300,43300,0
20230825,133200,220342800,43300,43300,43300,43300,0
20230825,133100,220342800,43300,43300,43300,43300,13
20230825,133000,219779900,43300,43300,43300,43300,11
20230825,132900,219303600,43300,43300,43300,43300,10
20230825,132800,218870600,43300,43300,43300,43300,0
20230825,132700,218870600,43300,43300,43300,43300,0
20230825,132600,218870600,43300,43300,43300,43300,0
20230825,132500,218870600,43300,43300,43300,43300,0
20230825,132400,218870600,43300,43300,43300,43300,0
20230825,132300,218870600,43300,43300,43300,43300,0
20230825,132200,218870600,43300,43300,43300,43300,0
20230825,132100,218870600,43300,43300,43300,43300,0
20230825,132000,218870600,43300,43300,43300,43300,0
20230825,131900,218870600,43300,43300,43300,43300,0
20230825,131800,218870600,43300,43300,43300,43300,1
20230825,131700,218827300,43350,43350,43350,43350,0
20230825,131600,218827300,43350,43350,43350,43350,0
20230825,131500,218827300,43350,43350,43350,43350,0
20230825,131400,218827300,43350,43350,43350,43350,6
20230825,131300,218567200,43050,43050,43050,43050,0
20230825,131200,218567200,43050,43050,43050,43050,0
20230825,131100,218567200,43050,43050,43050,43050,0
20230825,131000,218567200,43050,43050,43050,43050,0
20230825,130900,218567200,43050,43300,43300,43050,326
20230825,130800,204519450,43350,43350,43350,43350,0
20230825,130700,204519450,43350,43350,43350,43350,1
20230825,130600,204476100,43150,43150,43150,43150,0
20230825,130500,204476100,43150,43350,43350,43150,100
20230825,130400,200155700,43400,43400,43400,43400,1
20230825,130300,200112300,43350,43350,43350,43350,0
20230825,130200,200112300,43350,43350,43350,43350,14
20230825,130100,199505400,43400,43400,43400,43400,0
20230825,130000,199505400,43400,43400,43400,43400,0
20230825,125900,199505400,43400,43400,43400,43400,0
20230825,125800,199505400,43400,43400,43400,43400,0
20230825,125700,199505400,43400,43400,43400,43400,0
20230825,125600,199505400,43400,43400,43400,43400,0
20230825,125500,199505400,43400,43400,43400,43400,0
20230825,125400,199505400,43400,43400,43400,43400,0
20230825,125300,199505400,43400,43400,43400,43400,0
20230825,125200,199505400,43400,43400,43400,43400,0
20230825,125100,199505400,43400,43400,43400,43400,0
20230825,125000,199505400,43400,43400,43400,43400,0
20230825,124900,199505400,43400,43400,43400,43400,0
20230825,124800,199505400,43400,43400,43400,43400,10
20230825,124700,199071400,43400,43400,43400,43400,0
20230825,124600,199071400,43400,43400,43400,43400,0
20230825,124500,199071400,43400,43400,43400,43400,1
20230825,124400,199028000,43300,43300,43300,43300,0
20230825,124300,199028000,43300,43300,43300,43300,0
20230825,124200,199028000,43300,43300,43300,43300,6
20230825,124100,198768200,43400,43400,43400,43400,4
20230825,124000,198594600,43400,43400,43400,43400,0
20230825,123900,198594600,43400,43400,43400,43400,0
20230825,123800,198594600,43400,43400,43400,43400,0
20230825,123700,198594600,43400,43400,43400,43400,0
20230825,123600,198594600,43400,43400,43400,43400,0
20230825,123500,198594600,43400,43400,43400,43400,1
20230825,123400,198551200,43450,43450,43450,43450,0
20230825,123300,198551200,43450,43450,43450,43450,0
20230825,123200,198551200,43450,43450,43450,43450,0
20230825,123100,198551200,43450,43400,43450,43400,50
20230825,123000,196379200,43450,43450,43450,43450,0
20230825,122900,196379200,43450,43450,43450,43450,0
20230825,122800,196379200,43450,43450,43450,43450,0
20230825,122700,196379200,43450,43450,43450,43450,0
20230825,122600,196379200,43450,43450,43450,43450,0
20230825,122500,196379200,43450,43450,43450,43450,0
20230825,122400,196379200,43450,43450,43450,43450,0
20230825,122300,196379200,43450,43450,43450,43450,1
20230825,122200,196335750,43200,43200,43200,43200,0
20230825,122100,196335750,43200,43200,43200,43200,0
20230825,122000,196335750,43200,43200,43200,43200,0
20230825,121900,196335750,43200,43400,43400,43200,27
20230825,121800,195166350,43500,43500,43500,43500,0
20230825,121700,195166350,43500,43500,43500,43500,0
20230825,121600,195166350,43500,43500,43500,43500,0
20230825,121500,195166350,43500,43400,43500,43400,7
20230825,121400,194862450,43400,43400,43400,43400,0
20230825,121300,194862450,43400,43400,43400,43400,0
20230825,121200,194862450,43400,43400,43400,43400,0
20230825,121100,194862450,43400,43400,43400,43400,0
20230825,121000,194862450,43400,43400,43400,43400,0
20230825,120900,194862450,43400,43400,43400,43400,0
20230825,120800,194862450,43400,43400,43400,43400,34
20230825,120700,193386850,43500,43500,43500,43500,0
20230825,120600,193386850,43500,43500,43500,43500,0
20230825,120500,193386850,43500,43500,43500,43500,0
20230825,120400,193386850,43500,43500,43500,43500,0
20230825,120300,193386850,43500,43500,43500,43500,0
20230825,120200,193386850,43500,43500,43500,43500,0
20230825,120100,193386850,43500,43500,43500,43500,0
20230825,120000,193386850,43500,43500,43500,43500,10
20230825,115900,192951850,43500,43500,43500,43500,0
20230825,115800,192951850,43500,43500,43500,43500,0
20230825,115700,192951850,43500,43500,43500,43500,0
20230825,115600,192951850,43500,43500,43500,43500,35
20230825,115500,191429350,43500,43500,43500,43500,0
20230825,115400,191429350,43500,43500,43500,43500,0
20230825,115300,191429350,43500,43500,43500,43500,1
20230825,115200,191385850,43500,43500,43500,43500,0
20230825,115100,191385850,43500,43500,43500,43500,1
20230825,115000,191342350,43450,43450,43450,43450,0
20230825,114900,191342350,43450,43450,43450,43450,0
20230825,114800,191342350,43450,43450,43450,43450,1
20230825,114700,191298900,43500,43500,43500,43500,0
20230825,114600,191298900,43500,43500,43500,43500,0
20230825,114500,191298900,43500,43500,43500,43500,0
20230825,114400,191298900,43500,43500,43500,43500,0
20230825,114300,191298900,43500,43500,43500,43500,0
20230825,114200,191298900,43500,43500,43500,43500,0
20230825,114100,191298900,43500,43500,43500,43500,88
20230825,114000,187470900,43500,43500,43500,43500,0
20230825,113900,187470900,43500,43500,43500,43500,2
20230825,113800,187383900,43500,43500,43500,43500,2
20230825,113700,187296900,43500,43500,43500,43500,0
20230825,113600,187296900,43500,43500,43500,43500,0
20230825,113500,187296900,43500,43500,43500,43500,0
20230825,113400,187296900,43500,43500,43500,43500,4
20230825,113300,187122900,43500,43500,43500,43500,0
20230825,113200,187122900,43500,43500,43500,43500,0
20230825,113100,187122900,43500,43500,43500,43500,0
20230825,113000,187122900,43500,43500,43500,43500,0
20230825,112900,187122900,43500,43500,43500,43500,0
20230825,112800,187122900,43500,43450,43500,43450,139
20230825,112700,181080400,43050,43050,43050,43050,0
20230825,112600,181080400,43050,43050,43050,43050,0
20230825,112500,181080400,43050,43300,43300,43050,400
20230825,112400,163846600,43500,43500,43500,43500,45
20230825,112300,161889100,43500,43500,43500,43500,0
20230825,112200,161889100,43500,43500,43500,43500,0
20230825,112100,161889100,43500,43500,43500,43500,0
20230825,112000,161889100,43500,43500,43500,43500,0
20230825,111900,161889100,43500,43500,43500,43500,0
20230825,111800,161889100,43500,43500,43500,43500,0
20230825,111700,161889100,43500,43500,43500,43500,0
20230825,111600,161889100,43500,43500,43500,43500,0
20230825,111500,161889100,43500,43500,43500,43500,0
20230825,111400,161889100,43500,43500,43500,43500,148
20230825,111300,155451100,43500,43500,43500,43500,0
20230825,111200,155451100,43500,43500,43500,43500,0
20230825,111100,155451100,43500,43500,43500,43500,0
20230825,111000,155451100,43500,43500,43500,43500,0
20230825,110900,155451100,43500,43500,43500,43500,0
20230825,110800,155451100,43500,43500,43500,43500,0
20230825,110700,155451100,43500,43500,43500,43500,0
20230825,110600,155451100,43500,43500,43500,43500,0
20230825,110500,155451100,43500,43500,43500,43500,0
20230825,110400,155451100,43500,43500,43500,43500,0
20230825,110300,155451100,43500,43450,43500,43450,21
20230825,110200,154538600,43500,43500,43500,43500,0
20230825,110100,154538600,43500,43500,43500,43500,1
20230825,110000,154495100,43450,43450,43450,43450,50
20230825,105900,152322600,43500,43500,43500,43500,0
20230825,105800,152322600,43500,43500,43500,43500,0
20230825,105700,152322600,43500,43500,43500,43500,0
20230825,105600,152322600,43500,43500,43500,43500,0
20230825,105500,152322600,43500,43500,43500,43500,0
20230825,105400,152322600,43500,43500,43500,43500,0
20230825,105300,152322600,43500,43500,43500,43500,1
20230825,105200,152279100,43450,43500,43500,43450,35
20230825,105100,150757850,43500,43500,43500,43500,0
20230825,105000,150757850,43500,43500,43500,43500,0
20230825,104900,150757850,43500,43500,43500,43500,1
20230825,104800,150714350,43500,43450,43500,43450,11
20230825,104700,150236350,43450,43450,43450,43450,10
20230825,104600,149801850,43450,43450,43450,43450,0
20230825,104500,149801850,43450,43450,43450,43450,0
20230825,104400,149801850,43450,43450,43450,43450,12
20230825,104300,149280450,43450,43450,43450,43450,0
20230825,104200,149280450,43450,43450,43450,43450,0
20230825,104100,149280450,43450,43300,43450,43300,888
20230825,104000,110743250,43300,43300,43300,43250,7
20230825,103900,110440250,43300,43300,43300,43300,0
20230825,103800,110440250,43300,43250,43300,43250,82
20230825,103700,106890400,43250,43250,43250,43250,0
20230825,103600,106890400,43250,43250,43250,43250,0
20230825,103500,106890400,43250,43250,43250,43250,13
20230825,103400,106328150,43250,43250,43250,43250,0
20230825,103300,106328150,43250,43250,43250,43250,0
20230825,103200,106328150,43250,43250,43250,43250,0
20230825,103100,106328150,43250,43250,43250,43250,6
20230825,103000,106068650,43250,43250,43250,43250,2
20230825,102900,105982150,43250,43200,43250,43200,9
20230825,102800,105593300,43200,43200,43200,43200,0
20230825,102700,105593300,43200,43100,43200,43100,5
20230825,102600,105377700,43250,43250,43250,43250,0
20230825,102500,105377700,43250,43250,43250,43250,210
20230825,102400,96295200,43250,43250,43250,43250,1
20230825,102300,96251950,43200,43200,43200,43200,22
20230825,102200,95301550,43050,43100,43100,43050,20
20230825,102100,94440400,43200,43200,43200,43200,0
20230825,102000,94440400,43200,43200,43200,43200,8
20230825,101900,94094800,43250,43250,43250,43250,0
20230825,101800,94094800,43250,43250,43250,43250,0
20230825,101700,94094800,43250,43250,43250,43250,0
20230825,101600,94094800,43250,43250,43250,43250,0
20230825,101500,94094800,43250,43200,43250,43050,301
20230825,101400,81115350,43250,43250,43250,43250,0
20230825,101300,81115350,43250,43250,43250,43250,0
20230825,101200,81115350,43250,43250,43250,43250,0
20230825,101100,81115350,43250,43250,43250,43250,0
20230825,101000,81115350,43250,43250,43250,43250,10
20230825,100900,80682850,43250,43250,43250,43250,0
20230825,100800,80682850,43250,43250,43250,43200,4
20230825,100700,80509950,43200,43200,43200,43200,0
20230825,100600,80509950,43200,43200,43200,43200,90
20230825,100500,76621950,43250,43250,43250,43250,0
20230825,100400,76621950,43250,43250,43250,43250,0
20230825,100300,76621950,43250,43250,43250,43200,19
20230825,100200,75800550,43250,43250,43250,43250,0
20230825,100100,75800550,43250,43250,43250,43250,1
20230825,100000,75757300,43250,43250,43250,43250,4
20230825,095900,75584300,43250,43250,43250,43250,3
20230825,095800,75454550,43100,43100,43100,43100,9
20230825,095700,75066650,43100,43100,43100,43100,7
20230825,095600,74764950,43100,43100,43100,43100,30
20230825,095500,73471950,43250,43250,43250,43250,0
20230825,095400,73471950,43250,43250,43250,43250,0
20230825,095300,73471950,43250,43250,43250,43250,0
20230825,095200,73471950,43250,43250,43250,43250,0
20230825,095100,73471950,43250,43250,43250,43250,0
20230825,095000,73471950,43250,43250,43250,43250,0
20230825,094900,73471950,43250,43250,43250,43250,0
20230825,094800,73471950,43250,43250,43250,43250,0
20230825,094700,73471950,43250,43250,43250,43250,0
20230825,094600,73471950,43250,43000,43250,43000,36
20230825,094500,71923700,43000,43000,43000,43000,16
20230825,094400,71235700,43000,43100,43100,43000,349
20230825,094300,56227500,43250,43250,43250,43250,0
20230825,094200,56227500,43250,43250,43250,43250,0
20230825,094100,56227500,43250,43250,43250,43250,0
20230825,094000,56227500,43250,43250,43250,43250,1
20230825,093900,56184250,43150,43150,43150,43150,300
20230825,093800,43239250,43250,43250,43250,43250,1
20230825,093700,43196000,43050,43300,43300,43050,42
20230825,093600,41385100,43300,43200,43300,43200,7
20230825,093500,41082400,43200,43200,43200,43200,6
20230825,093400,40823200,43200,43200,43200,43200,0
20230825,093300,40823200,43200,43200,43200,43200,1
20230825,093200,40780000,43300,43300,43300,43300,4
20230825,093100,40606800,43350,43350,43350,43350,15
20230825,093000,39956550,43400,43400,43400,43400,0
20230825,092900,39956550,43400,43400,43400,43400,0
20230825,092800,39956550,43400,43400,43400,43400,0
20230825,092700,39956550,43400,43400,43400,43400,0
20230825,092600,39956550,43400,43400,43400,43400,26
20230825,092500,38828150,43400,43400,43400,43400,1
20230825,092400,38784750,43350,43350,43350,43350,56
20230825,092300,36357150,43350,43350,43350,43350,0
20230825,092200,36357150,43350,43350,43350,43350,0
20230825,092100,36357150,43350,43350,43350,43350,0
20230825,092000,36357150,43350,43350,43350,43350,0
20230825,091900,36357150,43350,43350,43350,43350,13
20230825,091800,35793600,43350,43350,43350,43350,5
20230825,091700,35576850,43350,43350,43350,43000,103
20230825,091600,31143200,43400,43400,43400,43400,11
20230825,091500,30665800,43400,43400,43400,43400,0
20230825,091400,30665800,43400,43400,43400,43400,44
20230825,091300,28756200,43400,43400,43400,43400,1
20230825,091200,28712800,43300,43400,43400,43300,571
20230825,091100,3984350,43300,43300,43300,43300,10
20230825,091000,3551350,43300,43350,43350,43300,23
20230825,090900,2555400,43350,43350,43350,43350,0
20230825,090800,2555400,43350,43300,43350,43300,20
20230825,090700,1688900,43350,43350,43350,43350,6
20230825,090600,1428800,43300,43300,43300,43300,31
20230825,090500,86500,43250,43250,43250,43250,0
20230825,090400,86500,43250,43250,43250,43250,0
20230825,090300,86500,43250,43250,43250,43250,0
20230825,090200,86500,43250,43250,43250,43250,0
20230825,090100,86500,43250,43250,43250,43250,2
20230825,090000,0,43250,43250,43250,43250,0