KissMeData/260870/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,202600,276368050,41850,41850,41850,41850,36
20230905,202500,276368050,41850,41850,41850,41850,0
20230905,202400,276368050,41850,41850,41850,41850,0
20230905,202300,276368050,41850,41850,41850,41850,0
20230905,202200,276368050,41850,41850,41850,41850,0
20230905,202100,276368050,41850,41850,41850,41850,0
20230905,202000,276368050,41850,41850,41850,41850,0
20230905,201900,276368050,41850,41850,41850,41850,0
20230905,201800,276368050,41850,41850,41850,41850,0
20230905,201700,276368050,41850,41850,41850,41850,0
20230905,201600,276368050,41850,41850,41850,41850,0
20230905,201500,276368050,41850,41850,41850,41850,0
20230905,201400,276368050,41850,41850,41850,41850,0
20230905,201300,276368050,41850,41850,41850,41850,0
20230905,201200,276368050,41850,41850,41850,41850,0
20230905,201100,276368050,41850,41850,41850,41850,0
20230905,201000,276368050,41850,41850,41850,41850,0
20230905,200900,276368050,41850,41850,41850,41850,0
20230905,200800,276368050,41850,41850,41850,41850,0
20230905,200700,276368050,41850,41850,41850,41850,0
20230905,200600,276368050,41850,41850,41850,41850,0
20230905,200500,276368050,41850,41850,41850,41850,0
20230905,200400,276368050,41850,41850,41850,41850,0
20230905,200300,276368050,41850,41850,41850,41850,0
20230905,200200,276368050,41850,41850,41850,41850,0
20230905,200100,276368050,41850,41850,41850,41850,0
20230905,200000,276368050,41850,41850,41850,41850,0
20230905,195900,276368050,41850,41850,41850,41850,0
20230905,195800,276368050,41850,41850,41850,41850,0
20230905,195700,276368050,41850,41850,41850,41850,0
20230905,195600,276368050,41850,41850,41850,41850,36
20230905,195500,276368050,41850,41850,41850,41850,0
20230905,195400,276368050,41850,41850,41850,41850,0
20230905,195300,276368050,41850,41850,41850,41850,0
20230905,195200,276368050,41850,41850,41850,41850,0
20230905,195100,276368050,41850,41850,41850,41850,0
20230905,195000,276368050,41850,41850,41850,41850,0
20230905,194900,276368050,41850,41850,41850,41850,0
20230905,194800,276368050,41850,41850,41850,41850,0
20230905,194700,276368050,41850,41850,41850,41850,0
20230905,194600,276368050,41850,41850,41850,41850,0
20230905,194500,276368050,41850,41850,41850,41850,0
20230905,194400,276368050,41850,41850,41850,41850,0
20230905,194300,276368050,41850,41850,41850,41850,0
20230905,194200,276368050,41850,41850,41850,41850,0
20230905,194100,276368050,41850,41850,41850,41850,0
20230905,194000,276368050,41850,41850,41850,41850,0
20230905,193900,276368050,41850,41850,41850,41850,0
20230905,193800,276368050,41850,41850,41850,41850,0
20230905,193700,276368050,41850,41850,41850,41850,0
20230905,193600,276368050,41850,41850,41850,41850,0
20230905,193500,276368050,41850,41850,41850,41850,0
20230905,193400,276368050,41850,41850,41850,41850,0
20230905,193300,276368050,41850,41850,41850,41850,0
20230905,193200,276368050,41850,41850,41850,41850,0
20230905,193100,276368050,41850,41850,41850,41850,0
20230905,193000,276368050,41850,41850,41850,41850,0
20230905,192900,276368050,41850,41850,41850,41850,0
20230905,192800,276368050,41850,41850,41850,41850,0
20230905,192700,276368050,41850,41850,41850,41850,0
20230905,192600,276368050,41850,41850,41850,41850,36
20230905,192500,276368050,41850,41850,41850,41850,0
20230905,192400,276368050,41850,41850,41850,41850,0
20230905,192300,276368050,41850,41850,41850,41850,0
20230905,192200,276368050,41850,41850,41850,41850,0
20230905,192100,276368050,41850,41850,41850,41850,0
20230905,192000,276368050,41850,41850,41850,41850,0
20230905,191900,276368050,41850,41850,41850,41850,0
20230905,191800,276368050,41850,41850,41850,41850,0
20230905,191700,276368050,41850,41850,41850,41850,0
20230905,191600,276368050,41850,41850,41850,41850,0
20230905,191500,276368050,41850,41850,41850,41850,0
20230905,191400,276368050,41850,41850,41850,41850,0
20230905,191300,276368050,41850,41850,41850,41850,0
20230905,191200,276368050,41850,41850,41850,41850,0
20230905,191100,276368050,41850,41850,41850,41850,0
20230905,191000,276368050,41850,41850,41850,41850,0
20230905,190900,276368050,41850,41850,41850,41850,0
20230905,190800,276368050,41850,41850,41850,41850,0
20230905,190700,276368050,41850,41850,41850,41850,0
20230905,190600,276368050,41850,41850,41850,41850,0
20230905,190500,276368050,41850,41850,41850,41850,0
20230905,190400,276368050,41850,41850,41850,41850,0
20230905,190300,276368050,41850,41850,41850,41850,0
20230905,190200,276368050,41850,41850,41850,41850,0
20230905,190100,276368050,41850,41850,41850,41850,0
20230905,190000,276368050,41850,41850,41850,41850,0
20230905,185900,276368050,41850,41850,41850,41850,0
20230905,185800,276368050,41850,41850,41850,41850,0
20230905,185700,276368050,41850,41850,41850,41850,0
20230905,185600,276368050,41850,41850,41850,41850,36
20230905,185500,276368050,41850,41850,41850,41850,0
20230905,185400,276368050,41850,41850,41850,41850,0
20230905,185300,276368050,41850,41850,41850,41850,0
20230905,185200,276368050,41850,41850,41850,41850,0
20230905,185100,276368050,41850,41850,41850,41850,0
20230905,185000,276368050,41850,41850,41850,41850,0
20230905,184900,276368050,41850,41850,41850,41850,0
20230905,184800,276368050,41850,41850,41850,41850,0
20230905,184700,276368050,41850,41850,41850,41850,0
20230905,184600,276368050,41850,41850,41850,41850,0
20230905,184500,276368050,41850,41850,41850,41850,0
20230905,184400,276368050,41850,41850,41850,41850,0
20230905,184300,276368050,41850,41850,41850,41850,0
20230905,184200,276368050,41850,41850,41850,41850,0
20230905,184100,276368050,41850,41850,41850,41850,0
20230905,184000,276368050,41850,41850,41850,41850,0
20230905,183900,276368050,41850,41850,41850,41850,0
20230905,183800,276368050,41850,41850,41850,41850,0
20230905,183700,276368050,41850,41850,41850,41850,0
20230905,183600,276368050,41850,41850,41850,41850,0
20230905,183500,276368050,41850,41850,41850,41850,0
20230905,183400,276368050,41850,41850,41850,41850,0
20230905,183300,276368050,41850,41850,41850,41850,0
20230905,183200,276368050,41850,41850,41850,41850,0
20230905,183100,276368050,41850,41850,41850,41850,0
20230905,183000,276368050,41850,41850,41850,41850,0
20230905,182900,276368050,41850,41850,41850,41850,0
20230905,182800,276368050,41850,41850,41850,41850,0
20230905,182700,276368050,41850,41850,41850,41850,0
20230905,182600,276368050,41850,41850,41850,41850,36
20230905,182500,276368050,41850,41850,41850,41850,0
20230905,182400,276368050,41850,41850,41850,41850,0
20230905,182300,276368050,41850,41850,41850,41850,0
20230905,182200,276368050,41850,41850,41850,41850,0
20230905,182100,276368050,41850,41850,41850,41850,0
20230905,182000,276368050,41850,41850,41850,41850,0
20230905,181900,276368050,41850,41850,41850,41850,0
20230905,181800,276368050,41850,41850,41850,41850,0
20230905,181700,276368050,41850,41850,41850,41850,0
20230905,181600,276368050,41850,41850,41850,41850,0
20230905,181500,276368050,41850,41850,41850,41850,0
20230905,181400,276368050,41850,41850,41850,41850,0
20230905,181300,276368050,41850,41850,41850,41850,0
20230905,181200,276368050,41850,41850,41850,41850,0
20230905,181100,276368050,41850,41850,41850,41850,0
20230905,181000,276368050,41850,41850,41850,41850,0
20230905,180900,276368050,41850,41850,41850,41850,0
20230905,180800,276368050,41850,41850,41850,41850,0
20230905,180700,276368050,41850,41850,41850,41850,0
20230905,180600,276368050,41850,41850,41850,41850,0
20230905,180500,276368050,41850,41850,41850,41850,0
20230905,180400,276368050,41850,41850,41850,41850,0
20230905,180300,276368050,41850,41850,41850,41850,0
20230905,180200,276368050,41850,41850,41850,41850,0
20230905,180100,276368050,41850,41850,41850,41850,0
20230905,180000,276368050,41850,41850,41850,41850,0
20230905,175900,276368050,41850,41850,41850,41850,0
20230905,175800,276368050,41850,41850,41850,41850,0
20230905,175700,276368050,41850,41850,41850,41850,0
20230905,175600,276368050,41850,41850,41850,41850,36
20230905,175500,276368050,41850,41850,41850,41850,0
20230905,175400,276368050,41850,41850,41850,41850,0
20230905,175300,276368050,41850,41850,41850,41850,0
20230905,175200,276368050,41850,41850,41850,41850,0
20230905,175100,276368050,41850,41850,41850,41850,0
20230905,175000,276368050,41850,41850,41850,41850,0
20230905,174900,276368050,41850,41850,41850,41850,0
20230905,174800,276368050,41850,41850,41850,41850,0
20230905,174700,276368050,41850,41850,41850,41850,0
20230905,174600,276368050,41850,41850,41850,41850,0
20230905,174500,276368050,41850,41850,41850,41850,0
20230905,174400,276368050,41850,41850,41850,41850,0
20230905,174300,276368050,41850,41850,41850,41850,0
20230905,174200,276368050,41850,41850,41850,41850,0
20230905,174100,276368050,41850,41850,41850,41850,0
20230905,174000,276368050,41850,41850,41850,41850,0
20230905,173900,276368050,41850,41850,41850,41850,0
20230905,173800,276368050,41850,41850,41850,41850,0
20230905,173700,276368050,41850,41850,41850,41850,0
20230905,173600,276368050,41850,41850,41850,41850,0
20230905,173500,276368050,41850,41850,41850,41850,0
20230905,173400,276368050,41850,41850,41850,41850,0
20230905,173300,276368050,41850,41850,41850,41850,0
20230905,173200,276368050,41850,41850,41850,41850,0
20230905,173100,276368050,41850,41850,41850,41850,0
20230905,173000,276368050,41850,41850,41850,41850,0
20230905,172900,276368050,41850,41850,41850,41850,0
20230905,172800,276368050,41850,41850,41850,41850,0
20230905,172700,276368050,41850,41850,41850,41850,0
20230905,172600,276368050,41850,41850,41850,41850,36
20230905,172500,276368050,41850,41850,41850,41850,0
20230905,172400,276368050,41850,41850,41850,41850,0
20230905,172300,276368050,41850,41850,41850,41850,0
20230905,172200,276368050,41850,41850,41850,41850,0
20230905,172100,276368050,41850,41850,41850,41850,0
20230905,172000,276368050,41850,41850,41850,41850,0
20230905,171900,276368050,41850,41850,41850,41850,0
20230905,171800,276368050,41850,41850,41850,41850,0
20230905,171700,276368050,41850,41850,41850,41850,0
20230905,171600,276368050,41850,41850,41850,41850,0
20230905,171500,276368050,41850,41850,41850,41850,0
20230905,171400,276368050,41850,41850,41850,41850,0
20230905,171300,276368050,41850,41850,41850,41850,0
20230905,171200,276368050,41850,41850,41850,41850,0
20230905,171100,276368050,41850,41850,41850,41850,0
20230905,171000,276368050,41850,41850,41850,41850,0
20230905,170900,276368050,41850,41850,41850,41850,0
20230905,170800,276368050,41850,41850,41850,41850,0
20230905,170700,276368050,41850,41850,41850,41850,0
20230905,170600,276368050,41850,41850,41850,41850,0
20230905,170500,276368050,41850,41850,41850,41850,0
20230905,170400,276368050,41850,41850,41850,41850,0
20230905,170300,276368050,41850,41850,41850,41850,0
20230905,170200,276368050,41850,41850,41850,41850,0
20230905,170100,276368050,41850,41850,41850,41850,0
20230905,170000,276368050,41850,41850,41850,41850,0
20230905,165900,276368050,41850,41850,41850,41850,0
20230905,165800,276368050,41850,41850,41850,41850,0
20230905,165700,276368050,41850,41850,41850,41850,0
20230905,165600,276368050,41850,41850,41850,41850,36
20230905,165500,276368050,41850,41850,41850,41850,0
20230905,165400,276368050,41850,41850,41850,41850,0
20230905,165300,276368050,41850,41850,41850,41850,0
20230905,165200,276368050,41850,41850,41850,41850,0
20230905,165100,276368050,41850,41850,41850,41850,0
20230905,165000,276368050,41850,41850,41850,41850,0
20230905,164900,276368050,41850,41850,41850,41850,0
20230905,164800,276368050,41850,41850,41850,41850,0
20230905,164700,276368050,41850,41850,41850,41850,0
20230905,164600,276368050,41850,41850,41850,41850,0
20230905,164500,276368050,41850,41850,41850,41850,0
20230905,164400,276368050,41850,41850,41850,41850,0
20230905,164300,276368050,41850,41850,41850,41850,0
20230905,164200,276368050,41850,41850,41850,41850,0
20230905,164100,276368050,41850,41850,41850,41850,0
20230905,164000,276368050,41850,41850,41850,41850,0
20230905,163900,276368050,41850,41850,41850,41850,0
20230905,163800,276368050,41850,41850,41850,41850,0
20230905,163700,276368050,41850,41850,41850,41850,0
20230905,163600,276368050,41850,41850,41850,41850,0
20230905,163500,276368050,41850,41850,41850,41850,0
20230905,163400,276368050,41850,41850,41850,41850,0
20230905,163300,276368050,41850,41850,41850,41850,0
20230905,163200,276368050,41850,41850,41850,41850,0
20230905,163100,276368050,41850,41850,41850,41850,0
20230905,163000,276368050,41850,41850,41850,41850,0
20230905,162900,276368050,41850,41850,41850,41850,0
20230905,162800,276368050,41850,41850,41850,41850,0
20230905,162700,276368050,41850,41850,41850,41850,0
20230905,162600,276368050,41850,41850,41850,41850,36
20230905,162500,276368050,41850,41850,41850,41850,0
20230905,162400,276368050,41850,41850,41850,41850,0
20230905,162300,276368050,41850,41850,41850,41850,0
20230905,162200,276368050,41850,41850,41850,41850,0
20230905,162100,276368050,41850,41850,41850,41850,0
20230905,162000,276368050,41850,41850,41850,41850,0
20230905,161900,276368050,41850,41850,41850,41850,0
20230905,161800,276368050,41850,41850,41850,41850,0
20230905,161700,276368050,41850,41850,41850,41850,0
20230905,161600,276368050,41850,41850,41850,41850,0
20230905,161500,276368050,41850,41850,41850,41850,0
20230905,161400,276368050,41850,41850,41850,41850,0
20230905,161300,276368050,41850,41850,41850,41850,0
20230905,161200,276368050,41850,41850,41850,41850,0
20230905,161100,276368050,41850,41850,41850,41850,0
20230905,161000,276368050,41850,41850,41850,41850,0
20230905,160900,276368050,41850,41850,41850,41850,0
20230905,160800,276368050,41850,41850,41850,41850,0
20230905,160700,276368050,41850,41850,41850,41850,0
20230905,160600,276368050,41850,41850,41850,41850,0
20230905,160500,276368050,41850,41850,41850,41850,0
20230905,160400,276368050,41850,41850,41850,41850,0
20230905,160300,276368050,41850,41850,41850,41850,0
20230905,160200,276368050,41850,41850,41850,41850,0
20230905,160100,276368050,41850,41850,41850,41850,0
20230905,160000,276368050,41850,41850,41850,41850,0
20230905,155900,276368050,41850,41850,41850,41850,0
20230905,155800,276368050,41850,41850,41850,41850,0
20230905,155700,276368050,41850,41850,41850,41850,0
20230905,155600,276368050,41850,41850,41850,41850,36
20230905,155500,276368050,41850,41850,41850,41850,0
20230905,155400,276368050,41850,41850,41850,41850,0
20230905,155300,276368050,41850,41850,41850,41850,0
20230905,155200,276368050,41850,41850,41850,41850,0
20230905,155100,276368050,41850,41850,41850,41850,0
20230905,155000,276368050,41850,41850,41850,41850,0
20230905,154900,276368050,41850,41850,41850,41850,0
20230905,154800,276368050,41850,41850,41850,41850,0
20230905,154700,276368050,41850,41850,41850,41850,0
20230905,154600,276368050,41850,41850,41850,41850,0
20230905,154500,276368050,41850,41850,41850,41850,0
20230905,154400,276368050,41850,41850,41850,41850,0
20230905,154300,276368050,41850,41850,41850,41850,0
20230905,154200,276368050,41850,41850,41850,41850,0
20230905,154100,276368050,41850,41850,41850,41850,0
20230905,154000,276368050,41850,41850,41850,41850,0
20230905,153900,276368050,41850,41850,41850,41850,0
20230905,153800,276368050,41850,41850,41850,41850,0
20230905,153700,276368050,41850,41850,41850,41850,0
20230905,153600,276368050,41850,41850,41850,41850,0
20230905,153500,276368050,41850,41850,41850,41850,0
20230905,153400,276368050,41850,41850,41850,41850,0
20230905,153300,276368050,41850,41850,41850,41850,0
20230905,153200,276368050,41850,41850,41850,41850,0
20230905,153100,276368050,41850,41850,41850,41850,0
20230905,153000,276368050,41850,41850,41850,41850,36
20230905,152900,274861450,41850,41850,41850,41850,0
20230905,152800,274861450,41850,41850,41850,41850,0
20230905,152700,274861450,41850,41850,41850,41850,0
20230905,152600,274861450,41850,41850,41850,41850,0
20230905,152500,274861450,41850,41850,41850,41850,0
20230905,152400,274861450,41850,41850,41850,41850,0
20230905,152300,274861450,41850,41850,41850,41850,0
20230905,152200,274861450,41850,41850,41850,41850,0
20230905,152100,274861450,41850,41850,41850,41850,0
20230905,152000,274861450,41850,41850,41850,41850,0
20230905,151900,274861450,41850,41850,41850,41850,0
20230905,151800,274861450,41850,41850,41850,41850,5
20230905,151700,274652200,41850,41850,41850,41850,0
20230905,151600,274652200,41850,41850,41850,41850,0
20230905,151500,274652200,41850,41850,41850,41850,0
20230905,151400,274652200,41850,41850,41850,41850,0
20230905,151300,274652200,41850,41850,41850,41850,50
20230905,151200,272559700,41800,41800,41800,41800,0
20230905,151100,272559700,41800,41800,41800,41800,70
20230905,151000,269633700,41850,41850,41850,41850,0
20230905,150900,269633700,41850,41850,41850,41850,0
20230905,150800,269633700,41850,41850,41850,41850,0
20230905,150700,269633700,41850,41850,41850,41850,0
20230905,150600,269633700,41850,41850,41850,41850,0
20230905,150500,269633700,41850,41850,41850,41850,0
20230905,150400,269633700,41850,41850,41850,41850,0
20230905,150300,269633700,41850,41850,41850,41850,1
20230905,150200,269591850,41850,41850,41850,41850,0
20230905,150100,269591850,41850,41850,41850,41850,1
20230905,150000,269550000,41900,41900,41900,41900,0
20230905,145900,269550000,41900,41900,41900,41900,0
20230905,145800,269550000,41900,41900,41900,41900,0
20230905,145700,269550000,41900,41900,41900,41900,0
20230905,145600,269550000,41900,41900,41900,41900,0
20230905,145500,269550000,41900,41900,41900,41900,0
20230905,145400,269550000,41900,41900,41900,41900,0
20230905,145300,269550000,41900,41800,41900,41800,11
20230905,145200,269090100,41800,41750,41800,41750,103
20230905,145100,264785200,41800,41800,41800,41800,0
20230905,145000,264785200,41800,41800,41800,41800,0
20230905,144900,264785200,41800,41800,41800,41800,0
20230905,144800,264785200,41800,41800,41800,41800,0
20230905,144700,264785200,41800,41800,41800,41800,1
20230905,144600,264743400,41800,41800,41800,41800,0
20230905,144500,264743400,41800,41800,41800,41800,1
20230905,144400,264701600,41500,41500,41500,41500,48
20230905,144300,262709600,41500,41500,41500,41500,0
20230905,144200,262709600,41500,41550,41550,41500,200
20230905,144100,254407700,41800,41800,41800,41800,0
20230905,144000,254407700,41800,41800,41800,41800,0
20230905,143900,254407700,41800,41800,41800,41800,0
20230905,143800,254407700,41800,41800,41800,41800,0
20230905,143700,254407700,41800,41800,41800,41800,0
20230905,143600,254407700,41800,41800,41800,41800,0
20230905,143500,254407700,41800,41550,41800,41550,31
20230905,143400,253119400,41550,41550,41550,41550,0
20230905,143300,253119400,41550,41550,41550,41550,0
20230905,143200,253119400,41550,41550,41550,41550,0
20230905,143100,253119400,41550,41550,41550,41550,0
20230905,143000,253119400,41550,41600,41600,41550,67
20230905,142900,250335450,41700,41750,41750,41700,58
20230905,142800,247915550,41750,41750,41750,41750,4
20230905,142700,247748550,41750,41750,41750,41750,2
20230905,142600,247665050,41800,41800,41800,41800,0
20230905,142500,247665050,41800,41800,41800,41800,0
20230905,142400,247665050,41800,41800,41800,41800,0
20230905,142300,247665050,41800,41800,41800,41800,0
20230905,142200,247665050,41800,41800,41800,41800,0
20230905,142100,247665050,41800,41800,41800,41800,0
20230905,142000,247665050,41800,41800,41800,41800,0
20230905,141900,247665050,41800,41800,41800,41800,0
20230905,141800,247665050,41800,41800,41800,41800,0
20230905,141700,247665050,41800,41800,41800,41800,2
20230905,141600,247581450,41900,41900,41900,41900,0
20230905,141500,247581450,41900,41800,41900,41800,8
20230905,141400,247246950,41900,41900,41900,41900,0
20230905,141300,247246950,41900,41900,41900,41900,0
20230905,141200,247246950,41900,41900,41900,41900,0
20230905,141100,247246950,41900,41900,41900,41900,1
20230905,141000,247205050,41900,41900,41900,41900,3
20230905,140900,247079350,41900,41900,41900,41900,0
20230905,140800,247079350,41900,41900,41900,41900,0
20230905,140700,247079350,41900,41900,41900,41900,0
20230905,140600,247079350,41900,41900,41900,41900,0
20230905,140500,247079350,41900,41900,41900,41900,0
20230905,140400,247079350,41900,41900,41900,41900,0
20230905,140300,247079350,41900,41900,41900,41900,0
20230905,140200,247079350,41900,41900,41900,41900,0
20230905,140100,247079350,41900,41800,41900,41800,7
20230905,140000,246786650,41900,41900,41900,41900,4
20230905,135900,246619050,41950,41950,41950,41950,0
20230905,135800,246619050,41950,41950,41950,41950,0
20230905,135700,246619050,41950,41950,41950,41950,0
20230905,135600,246619050,41950,41950,41950,41950,1
20230905,135500,246577100,41950,41950,41950,41950,0
20230905,135400,246577100,41950,41950,41950,41950,0
20230905,135300,246577100,41950,41900,41950,41900,39
20230905,135200,244941100,41900,41900,41900,41900,1
20230905,135100,244899200,41950,41900,41950,41500,372
20230905,135000,229320100,41950,41950,41950,41950,0
20230905,134900,229320100,41950,41950,41950,41950,0
20230905,134800,229320100,41950,41950,41950,41950,3
20230905,134700,229194250,41950,41950,41950,41950,9
20230905,134600,228816700,41900,41900,41900,41900,80
20230905,134500,225464700,41900,41900,41900,41900,0
20230905,134400,225464700,41900,41900,41900,41900,0
20230905,134300,225464700,41900,41900,41900,41900,5
20230905,134200,225255200,41900,41900,41900,41900,0
20230905,134100,225255200,41900,41900,41900,41900,0
20230905,134000,225255200,41900,41900,41900,41900,0
20230905,133900,225255200,41900,41900,41900,41900,0
20230905,133800,225255200,41900,41900,41900,41900,15
20230905,133700,224626700,41900,41900,41900,41900,3
20230905,133600,224501000,41900,41900,41900,41900,0
20230905,133500,224501000,41900,41900,41900,41900,0
20230905,133400,224501000,41900,41900,41900,41900,0
20230905,133300,224501000,41900,41900,41900,41900,12
20230905,133200,223998200,41900,41900,41900,41900,1
20230905,133100,223956300,41950,41950,41950,41950,0
20230905,133000,223956300,41950,41950,41950,41950,0
20230905,132900,223956300,41950,41950,41950,41950,20
20230905,132800,223117300,42000,42000,42000,42000,0
20230905,132700,223117300,42000,42000,42000,42000,48
20230905,132600,221101300,42000,42000,42000,42000,25
20230905,132500,220051300,42150,42150,42150,42150,2
20230905,132400,219967000,42000,42000,42000,42000,40
20230905,132300,218287000,42200,42200,42200,42200,1
20230905,132200,218244800,42000,42000,42000,42000,287
20230905,132100,206190800,42000,42000,42000,42000,201
20230905,132000,197748800,42300,42300,42300,42300,8
20230905,131900,197410400,42300,42300,42300,42300,0
20230905,131800,197410400,42300,42300,42300,42300,0
20230905,131700,197410400,42300,42300,42300,42300,0
20230905,131600,197410400,42300,42300,42300,42300,0
20230905,131500,197410400,42300,42300,42300,42300,11
20230905,131400,196945100,42300,42250,42300,41950,103
20230905,131300,192620050,42250,42250,42250,42250,100
20230905,131200,188395050,42300,42300,42300,42300,0
20230905,131100,188395050,42300,42300,42300,42300,1
20230905,131000,188352750,42300,42300,42300,42300,0
20230905,130900,188352750,42300,42300,42300,42300,0
20230905,130800,188352750,42300,42300,42300,42300,0
20230905,130700,188352750,42300,42200,42300,42200,105
20230905,130600,183916650,42200,42200,42200,42200,5
20230905,130500,183705650,42200,42200,42200,42200,1
20230905,130400,183663450,42250,42250,42250,42250,0
20230905,130300,183663450,42250,42000,42300,42000,106
20230905,130200,179210600,42300,42300,42300,42300,0
20230905,130100,179210600,42300,42300,42300,42300,0
20230905,130000,179210600,42300,42300,42300,42300,0
20230905,125900,179210600,42300,42300,42300,42300,0
20230905,125800,179210600,42300,42300,42300,42300,0
20230905,125700,179210600,42300,42300,42300,42300,1
20230905,125600,179168300,42250,42250,42250,42250,9
20230905,125500,178788050,42250,42250,42250,42250,1
20230905,125400,178745800,42300,42300,42300,42300,0
20230905,125300,178745800,42300,42300,42300,42300,1
20230905,125200,178703500,42000,42300,42300,42000,104
20230905,125100,174322900,42300,42300,42300,42300,2
20230905,125000,174238300,42300,42300,42300,42300,0
20230905,124900,174238300,42300,42300,42300,42300,1
20230905,124800,174196000,42300,42300,42300,42300,0
20230905,124700,174196000,42300,42300,42300,42300,0
20230905,124600,174196000,42300,42300,42300,42300,0
20230905,124500,174196000,42300,42300,42300,42300,0
20230905,124400,174196000,42300,42300,42300,42300,0
20230905,124300,174196000,42300,42250,42300,42250,3
20230905,124200,174069150,42300,42300,42300,42300,0
20230905,124100,174069150,42300,42300,42300,42300,0
20230905,124000,174069150,42300,42300,42300,42300,0
20230905,123900,174069150,42300,42300,42300,42300,0
20230905,123800,174069150,42300,42300,42300,42300,0
20230905,123700,174069150,42300,42300,42300,42300,0
20230905,123600,174069150,42300,42300,42300,42300,0
20230905,123500,174069150,42300,42300,42300,42300,0
20230905,123400,174069150,42300,42250,42300,42250,8
20230905,123300,173731050,42300,42300,42300,42300,0
20230905,123200,173731050,42300,42300,42300,42300,0
20230905,123100,173731050,42300,42300,42300,42300,0
20230905,123000,173731050,42300,42200,42300,42200,49
20230905,122900,171661550,42200,42200,42200,42200,0
20230905,122800,171661550,42200,42200,42200,42200,0
20230905,122700,171661550,42200,42200,42200,42200,0
20230905,122600,171661550,42200,42200,42200,42200,0
20230905,122500,171661550,42200,42200,42200,42200,0
20230905,122400,171661550,42200,42200,42200,42200,3
20230905,122300,171534950,42200,42200,42200,42200,0
20230905,122200,171534950,42200,42200,42200,42200,2
20230905,122100,171450550,42200,42200,42200,42200,0
20230905,122000,171450550,42200,42200,42200,42200,0
20230905,121900,171450550,42200,42200,42200,42200,1
20230905,121800,171408350,42200,42200,42200,42200,1
20230905,121700,171366150,42200,42200,42200,42200,1
20230905,121600,171323950,42200,42200,42200,42200,40
20230905,121500,169635950,42250,42250,42250,42250,1
20230905,121400,169593700,42250,42250,42250,42250,1
20230905,121300,169551450,42300,42300,42300,42300,0
20230905,121200,169551450,42300,42300,42300,42300,0
20230905,121100,169551450,42300,42300,42300,42300,0
20230905,121000,169551450,42300,42300,42300,42300,0
20230905,120900,169551450,42300,42300,42300,42300,0
20230905,120800,169551450,42300,42300,42300,42300,0
20230905,120700,169551450,42300,42300,42300,42300,0
20230905,120600,169551450,42300,42300,42300,42300,1
20230905,120500,169509150,42250,42250,42250,42250,0
20230905,120400,169509150,42250,42250,42250,42250,0
20230905,120300,169509150,42250,42250,42250,42250,5
20230905,120200,169297900,42250,42250,42250,42250,0
20230905,120100,169297900,42250,42250,42250,42250,14
20230905,120000,168706400,42250,42250,42250,42250,1
20230905,115900,168664150,42250,42100,42250,42100,12
20230905,115800,168158800,42100,42100,42100,42000,14
20230905,115700,167569600,41950,41950,41950,41950,5
20230905,115600,167359850,42000,42000,42000,42000,7
20230905,115500,167065850,42100,42100,42100,42100,0
20230905,115400,167065850,42100,42100,42100,42100,1
20230905,115300,167023750,42000,42000,42000,42000,0
20230905,115200,167023750,42000,42000,42000,42000,0
20230905,115100,167023750,42000,41950,42000,41950,21
20230905,115000,166141800,42000,42000,42000,41950,5
20230905,114900,165931950,41950,42000,42000,41950,12
20230905,114800,165428050,42000,42000,42000,42000,58
20230905,114700,162992050,42000,42000,42000,42000,213
20230905,114600,154046050,42000,42000,42000,42000,0
20230905,114500,154046050,42000,42000,42000,42000,5
20230905,114400,153836050,42000,42000,42000,42000,1
20230905,114300,153794050,41950,41950,41950,41950,0
20230905,114200,153794050,41950,41950,41950,41950,9
20230905,114100,153416500,41950,41950,41950,41950,0
20230905,114000,153416500,41950,41950,41950,41950,0
20230905,113900,153416500,41950,41950,41950,41950,2
20230905,113800,153332600,41950,41950,41950,41950,0
20230905,113700,153332600,41950,41850,41950,41850,4
20230905,113600,153165100,41850,41800,41850,41800,8
20230905,113500,152830350,41850,41850,41850,41850,0
20230905,113400,152830350,41850,41850,41850,41850,1
20230905,113300,152788500,41800,41750,41800,41750,14
20230905,113200,152203500,41750,41750,41750,41750,2
20230905,113100,152120000,41650,41650,41650,41650,0
20230905,113000,152120000,41650,41650,41650,41650,5
20230905,112900,151911750,41650,41650,41650,41650,0
20230905,112800,151911750,41650,41650,41650,41650,4
20230905,112700,151745150,41650,41650,41650,41650,0
20230905,112600,151745150,41650,41650,41650,41650,2
20230905,112500,151661850,41650,41650,41650,41650,0
20230905,112400,151661850,41650,41650,41650,41650,3
20230905,112300,151536900,41500,41450,41500,41450,44
20230905,112200,149711750,41450,41450,41450,41450,1
20230905,112100,149670300,41450,41400,41450,41400,4
20230905,112000,149504650,41450,41450,41450,41450,0
20230905,111900,149504650,41450,41450,41450,41450,5
20230905,111800,149297400,41400,41400,41400,41400,0
20230905,111700,149297400,41400,41400,41400,41400,27
20230905,111600,148179600,41450,41450,41450,41450,0
20230905,111500,148179600,41450,41450,41450,41450,20
20230905,111400,147350600,41450,41450,41450,41450,18
20230905,111300,146604500,41450,41450,41450,41450,17
20230905,111200,145899850,41450,41450,41450,41450,5
20230905,111100,145692600,41450,41450,41450,41450,0
20230905,111000,145692600,41450,41450,41450,41450,0
20230905,110900,145692600,41450,41450,41450,41450,0
20230905,110800,145692600,41450,41450,41450,41450,0
20230905,110700,145692600,41450,41450,41450,41450,0
20230905,110600,145692600,41450,41450,41450,41450,0
20230905,110500,145692600,41450,41450,41450,41450,15
20230905,110400,145070850,41450,41450,41450,41450,0
20230905,110300,145070850,41450,41450,41450,41450,0
20230905,110200,145070850,41450,41450,41450,41450,0
20230905,110100,145070850,41450,41450,41450,41450,0
20230905,110000,145070850,41450,41450,41450,41450,0
20230905,105900,145070850,41450,41450,41450,41450,0
20230905,105800,145070850,41450,41300,41450,41300,10
20230905,105700,144657700,41300,41250,41300,41250,32
20230905,105600,143337300,41250,41250,41250,41250,0
20230905,105500,143337300,41250,41250,41250,41250,2
20230905,105400,143254800,41250,41250,41250,41250,0
20230905,105300,143254800,41250,41250,41250,41250,0
20230905,105200,143254800,41250,41250,41250,41250,30
20230905,105100,142017300,41250,41250,41250,41250,0
20230905,105000,142017300,41250,41250,41250,41250,0
20230905,104900,142017300,41250,41250,41250,41250,0
20230905,104800,142017300,41250,41250,41250,41250,0
20230905,104700,142017300,41250,41250,41250,41250,0
20230905,104600,142017300,41250,41250,41250,41250,0
20230905,104500,142017300,41250,41250,41250,41250,0
20230905,104400,142017300,41250,41250,41250,41250,0
20230905,104300,142017300,41250,41250,41250,41250,11
20230905,104200,141563550,41250,41250,41250,41250,0
20230905,104100,141563550,41250,41250,41250,41250,2
20230905,104000,141481050,41250,41250,41250,41250,0
20230905,103900,141481050,41250,41250,41250,41250,0
20230905,103800,141481050,41250,41250,41250,41250,0
20230905,103700,141481050,41250,41250,41250,41250,0
20230905,103600,141481050,41250,41250,41250,41250,0
20230905,103500,141481050,41250,41250,41250,41250,0
20230905,103400,141481050,41250,41250,41250,41250,5
20230905,103300,141274800,41250,41250,41250,41250,50
20230905,103200,139212300,41250,41250,41250,41250,0
20230905,103100,139212300,41250,41200,41250,41200,4
20230905,103000,139047450,41200,41200,41200,41200,0
20230905,102900,139047450,41200,41200,41200,41200,101
20230905,102800,134886250,41200,41200,41200,41200,0
20230905,102700,134886250,41200,41200,41200,41200,0
20230905,102600,134886250,41200,41200,41200,41200,0
20230905,102500,134886250,41200,41200,41200,41200,1
20230905,102400,134845050,41200,41150,41200,41150,2
20230905,102300,134762700,41200,41100,41200,41100,300
20230905,102200,122413850,41150,41150,41150,41150,1
20230905,102100,122372700,41100,41100,41100,41100,40
20230905,102000,120728700,41150,41150,41150,41150,0
20230905,101900,120728700,41150,41150,41150,41150,0
20230905,101800,120728700,41150,41150,41150,41150,0
20230905,101700,120728700,41150,41150,41200,41150,47
20230905,101600,118794600,41200,41200,41200,41200,0
20230905,101500,118794600,41200,41200,41200,41200,8
20230905,101400,118465000,41200,41150,41200,41150,4
20230905,101300,118300350,41200,41200,41200,41200,0
20230905,101200,118300350,41200,41200,41200,41200,0
20230905,101100,118300350,41200,41200,41200,41200,0
20230905,101000,118300350,41200,41200,41200,41200,0
20230905,100900,118300350,41200,41200,41200,41200,0
20230905,100800,118300350,41200,41200,41200,41200,0
20230905,100700,118300350,41200,41200,41200,41200,1
20230905,100600,118259150,41200,41200,41200,41200,2
20230905,100500,118176750,41200,41200,41200,41200,0
20230905,100400,118176750,41200,41200,41200,41200,5
20230905,100300,117970750,41200,41200,41200,41200,0
20230905,100200,117970750,41200,41200,41200,41200,0
20230905,100100,117970750,41200,41200,41200,41200,0
20230905,100000,117970750,41200,41200,41200,41200,1
20230905,095900,117929550,41150,41150,41150,41150,105
20230905,095800,113608800,41150,41150,41150,41150,1
20230905,095700,113567650,41100,41100,41100,41100,9
20230905,095600,113197750,41150,41100,41150,41100,5
20230905,095500,112992150,41150,41150,41150,41150,7
20230905,095400,112704100,41150,41100,41150,40950,83
20230905,095300,109303850,41150,41150,41150,41150,3
20230905,095200,109180400,41150,41150,41150,41150,0
20230905,095100,109180400,41150,41150,41150,41150,0
20230905,095000,109180400,41150,41000,41150,41000,50
20230905,094900,107130250,41000,40950,41000,40950,64
20230905,094800,104509250,41000,41000,41000,41000,1
20230905,094700,104468250,41000,41000,41000,41000,0
20230905,094600,104468250,41000,41000,41000,41000,15
20230905,094500,103853250,41000,41000,41000,41000,3
20230905,094400,103730250,40950,40950,40950,40950,0
20230905,094300,103730250,40950,40950,40950,40950,50
20230905,094200,101682750,40950,40950,40950,40950,10
20230905,094100,101273250,41000,41000,41000,41000,0
20230905,094000,101273250,41000,41000,41000,41000,10
20230905,093900,100863250,41000,41000,41000,41000,150
20230905,093800,94713250,41000,41000,41000,41000,0
20230905,093700,94713250,41000,40950,41000,40950,6
20230905,093600,94467500,40950,40950,40950,40950,145
20230905,093500,88529750,41000,41000,41000,41000,216
20230905,093400,79673750,41000,41000,41000,41000,2
20230905,093300,79591750,41000,41000,41000,41000,2
20230905,093200,79509750,41000,41000,41000,41000,202
20230905,093100,71227750,41000,41000,41000,41000,13
20230905,093000,70694750,41000,40950,41000,40950,203
20230905,092900,62381750,40950,41000,41000,40950,124
20230905,092800,57298950,41000,41000,41000,41000,0
20230905,092700,57298950,41000,41000,41000,41000,0
20230905,092600,57298950,41000,41000,41000,41000,1
20230905,092500,57257950,41000,41000,41000,41000,6
20230905,092400,57011950,40950,41000,41000,40950,135
20230905,092300,51477200,41000,41000,41000,41000,1
20230905,092200,51436200,40950,41000,41000,40950,4
20230905,092100,51272250,41000,41000,41000,41000,62
20230905,092000,48730250,40950,40950,40950,40950,0
20230905,091900,48730250,40950,40950,40950,40950,21
20230905,091800,47870300,40950,40950,40950,40950,11
20230905,091700,47419850,41000,41000,41000,41000,0
20230905,091600,47419850,41000,41000,41000,41000,2
20230905,091500,47337850,40950,40950,40950,40950,20
20230905,091400,46518850,41000,41000,41000,41000,8
20230905,091300,46190850,41000,41000,41000,41000,27
20230905,091200,45083850,41100,41100,41100,41100,5
20230905,091100,44878350,41000,41000,41000,41000,11
20230905,091000,44427350,41150,41150,41150,41150,1
20230905,090900,44386200,40950,41200,41200,40950,44
20230905,090800,42582650,41250,41250,41250,41250,1
20230905,090700,42541400,41000,41000,41000,41000,199
20230905,090600,34382400,41000,41000,41000,41000,1
20230905,090500,34341400,41000,41050,41050,41000,604
20230905,090400,9576700,41050,41100,41100,41050,200
20230905,090300,1363450,41300,41300,41300,41300,22
20230905,090200,454850,41350,41350,41350,41350,5
20230905,090100,248100,41350,41350,41350,41350,0
20230905,090000,248100,41350,41350,41350,41350,6