KissMeData/260870/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,202500,496570800,41400,41400,41400,41400,114
20230918,202400,496570800,41400,41400,41400,41400,0
20230918,202300,496570800,41400,41400,41400,41400,0
20230918,202200,496570800,41400,41400,41400,41400,0
20230918,202100,496570800,41400,41400,41400,41400,0
20230918,202000,496570800,41400,41400,41400,41400,0
20230918,201900,496570800,41400,41400,41400,41400,0
20230918,201800,496570800,41400,41400,41400,41400,0
20230918,201700,496570800,41400,41400,41400,41400,0
20230918,201600,496570800,41400,41400,41400,41400,0
20230918,201500,496570800,41400,41400,41400,41400,0
20230918,201400,496570800,41400,41400,41400,41400,0
20230918,201300,496570800,41400,41400,41400,41400,0
20230918,201200,496570800,41400,41400,41400,41400,0
20230918,201100,496570800,41400,41400,41400,41400,0
20230918,201000,496570800,41400,41400,41400,41400,0
20230918,200900,496570800,41400,41400,41400,41400,0
20230918,200800,496570800,41400,41400,41400,41400,0
20230918,200700,496570800,41400,41400,41400,41400,0
20230918,200600,496570800,41400,41400,41400,41400,0
20230918,200500,496570800,41400,41400,41400,41400,0
20230918,200400,496570800,41400,41400,41400,41400,0
20230918,200300,496570800,41400,41400,41400,41400,0
20230918,200200,496570800,41400,41400,41400,41400,0
20230918,200100,496570800,41400,41400,41400,41400,0
20230918,200000,496570800,41400,41400,41400,41400,0
20230918,195900,496570800,41400,41400,41400,41400,0
20230918,195800,496570800,41400,41400,41400,41400,0
20230918,195700,496570800,41400,41400,41400,41400,0
20230918,195600,496570800,41400,41400,41400,41400,0
20230918,195500,496570800,41400,41400,41400,41400,114
20230918,195400,496570800,41400,41400,41400,41400,0
20230918,195300,496570800,41400,41400,41400,41400,0
20230918,195200,496570800,41400,41400,41400,41400,0
20230918,195100,496570800,41400,41400,41400,41400,0
20230918,195000,496570800,41400,41400,41400,41400,0
20230918,194900,496570800,41400,41400,41400,41400,0
20230918,194800,496570800,41400,41400,41400,41400,0
20230918,194700,496570800,41400,41400,41400,41400,0
20230918,194600,496570800,41400,41400,41400,41400,0
20230918,194500,496570800,41400,41400,41400,41400,0
20230918,194400,496570800,41400,41400,41400,41400,0
20230918,194300,496570800,41400,41400,41400,41400,0
20230918,194200,496570800,41400,41400,41400,41400,0
20230918,194100,496570800,41400,41400,41400,41400,0
20230918,194000,496570800,41400,41400,41400,41400,0
20230918,193900,496570800,41400,41400,41400,41400,0
20230918,193800,496570800,41400,41400,41400,41400,0
20230918,193700,496570800,41400,41400,41400,41400,0
20230918,193600,496570800,41400,41400,41400,41400,0
20230918,193500,496570800,41400,41400,41400,41400,0
20230918,193400,496570800,41400,41400,41400,41400,0
20230918,193300,496570800,41400,41400,41400,41400,0
20230918,193200,496570800,41400,41400,41400,41400,0
20230918,193100,496570800,41400,41400,41400,41400,0
20230918,193000,496570800,41400,41400,41400,41400,0
20230918,192900,496570800,41400,41400,41400,41400,0
20230918,192800,496570800,41400,41400,41400,41400,0
20230918,192700,496570800,41400,41400,41400,41400,0
20230918,192600,496570800,41400,41400,41400,41400,0
20230918,192500,496570800,41400,41400,41400,41400,114
20230918,192400,496570800,41400,41400,41400,41400,0
20230918,192300,496570800,41400,41400,41400,41400,0
20230918,192200,496570800,41400,41400,41400,41400,0
20230918,192100,496570800,41400,41400,41400,41400,0
20230918,192000,496570800,41400,41400,41400,41400,0
20230918,191900,496570800,41400,41400,41400,41400,0
20230918,191800,496570800,41400,41400,41400,41400,0
20230918,191700,496570800,41400,41400,41400,41400,0
20230918,191600,496570800,41400,41400,41400,41400,0
20230918,191500,496570800,41400,41400,41400,41400,0
20230918,191400,496570800,41400,41400,41400,41400,0
20230918,191300,496570800,41400,41400,41400,41400,0
20230918,191200,496570800,41400,41400,41400,41400,0
20230918,191100,496570800,41400,41400,41400,41400,0
20230918,191000,496570800,41400,41400,41400,41400,0
20230918,190900,496570800,41400,41400,41400,41400,0
20230918,190800,496570800,41400,41400,41400,41400,0
20230918,190700,496570800,41400,41400,41400,41400,0
20230918,190600,496570800,41400,41400,41400,41400,0
20230918,190500,496570800,41400,41400,41400,41400,0
20230918,190400,496570800,41400,41400,41400,41400,0
20230918,190300,496570800,41400,41400,41400,41400,0
20230918,190200,496570800,41400,41400,41400,41400,0
20230918,190100,496570800,41400,41400,41400,41400,0
20230918,190000,496570800,41400,41400,41400,41400,0
20230918,185900,496570800,41400,41400,41400,41400,0
20230918,185800,496570800,41400,41400,41400,41400,0
20230918,185700,496570800,41400,41400,41400,41400,0
20230918,185600,496570800,41400,41400,41400,41400,0
20230918,185500,496570800,41400,41400,41400,41400,114
20230918,185400,496570800,41400,41400,41400,41400,0
20230918,185300,496570800,41400,41400,41400,41400,0
20230918,185200,496570800,41400,41400,41400,41400,0
20230918,185100,496570800,41400,41400,41400,41400,0
20230918,185000,496570800,41400,41400,41400,41400,0
20230918,184900,496570800,41400,41400,41400,41400,0
20230918,184800,496570800,41400,41400,41400,41400,0
20230918,184700,496570800,41400,41400,41400,41400,0
20230918,184600,496570800,41400,41400,41400,41400,0
20230918,184500,496570800,41400,41400,41400,41400,0
20230918,184400,496570800,41400,41400,41400,41400,0
20230918,184300,496570800,41400,41400,41400,41400,0
20230918,184200,496570800,41400,41400,41400,41400,0
20230918,184100,496570800,41400,41400,41400,41400,0
20230918,184000,496570800,41400,41400,41400,41400,0
20230918,183900,496570800,41400,41400,41400,41400,0
20230918,183800,496570800,41400,41400,41400,41400,0
20230918,183700,496570800,41400,41400,41400,41400,0
20230918,183600,496570800,41400,41400,41400,41400,0
20230918,183500,496570800,41400,41400,41400,41400,0
20230918,183400,496570800,41400,41400,41400,41400,0
20230918,183300,496570800,41400,41400,41400,41400,0
20230918,183200,496570800,41400,41400,41400,41400,0
20230918,183100,496570800,41400,41400,41400,41400,0
20230918,183000,496570800,41400,41400,41400,41400,0
20230918,182900,496570800,41400,41400,41400,41400,0
20230918,182800,496570800,41400,41400,41400,41400,0
20230918,182700,496570800,41400,41400,41400,41400,0
20230918,182600,496570800,41400,41400,41400,41400,0
20230918,182500,496570800,41400,41400,41400,41400,114
20230918,182400,496570800,41400,41400,41400,41400,0
20230918,182300,496570800,41400,41400,41400,41400,0
20230918,182200,496570800,41400,41400,41400,41400,0
20230918,182100,496570800,41400,41400,41400,41400,0
20230918,182000,496570800,41400,41400,41400,41400,0
20230918,181900,496570800,41400,41400,41400,41400,0
20230918,181800,496570800,41400,41400,41400,41400,0
20230918,181700,496570800,41400,41400,41400,41400,0
20230918,181600,496570800,41400,41400,41400,41400,0
20230918,181500,496570800,41400,41400,41400,41400,0
20230918,181400,496570800,41400,41400,41400,41400,0
20230918,181300,496570800,41400,41400,41400,41400,0
20230918,181200,496570800,41400,41400,41400,41400,0
20230918,181100,496570800,41400,41400,41400,41400,0
20230918,181000,496570800,41400,41400,41400,41400,0
20230918,180900,496570800,41400,41400,41400,41400,0
20230918,180800,496570800,41400,41400,41400,41400,0
20230918,180700,496570800,41400,41400,41400,41400,0
20230918,180600,496570800,41400,41400,41400,41400,0
20230918,180500,496570800,41400,41400,41400,41400,0
20230918,180400,496570800,41400,41400,41400,41400,0
20230918,180300,496570800,41400,41400,41400,41400,0
20230918,180200,496570800,41400,41400,41400,41400,0
20230918,180100,496570800,41400,41400,41400,41400,0
20230918,180000,496570800,41400,41400,41400,41400,0
20230918,175900,496570800,41400,41400,41400,41400,0
20230918,175800,496570800,41400,41400,41400,41400,0
20230918,175700,496570800,41400,41400,41400,41400,0
20230918,175600,496570800,41400,41400,41400,41400,0
20230918,175500,496570800,41400,41400,41400,41400,114
20230918,175400,496570800,41400,41400,41400,41400,0
20230918,175300,496570800,41400,41400,41400,41400,0
20230918,175200,496570800,41400,41400,41400,41400,0
20230918,175100,496570800,41400,41400,41400,41400,0
20230918,175000,496570800,41400,41400,41400,41400,0
20230918,174900,496570800,41400,41400,41400,41400,0
20230918,174800,496570800,41400,41400,41400,41400,0
20230918,174700,496570800,41400,41400,41400,41400,0
20230918,174600,496570800,41400,41400,41400,41400,0
20230918,174500,496570800,41400,41400,41400,41400,0
20230918,174400,496570800,41400,41400,41400,41400,0
20230918,174300,496570800,41400,41400,41400,41400,0
20230918,174200,496570800,41400,41400,41400,41400,0
20230918,174100,496570800,41400,41400,41400,41400,0
20230918,174000,496570800,41400,41400,41400,41400,0
20230918,173900,496570800,41400,41400,41400,41400,0
20230918,173800,496570800,41400,41400,41400,41400,0
20230918,173700,496570800,41400,41400,41400,41400,0
20230918,173600,496570800,41400,41400,41400,41400,0
20230918,173500,496570800,41400,41400,41400,41400,0
20230918,173400,496570800,41400,41400,41400,41400,0
20230918,173300,496570800,41400,41400,41400,41400,0
20230918,173200,496570800,41400,41400,41400,41400,0
20230918,173100,496570800,41400,41400,41400,41400,0
20230918,173000,496570800,41400,41400,41400,41400,0
20230918,172900,496570800,41400,41400,41400,41400,0
20230918,172800,496570800,41400,41400,41400,41400,0
20230918,172700,496570800,41400,41400,41400,41400,0
20230918,172600,496570800,41400,41400,41400,41400,0
20230918,172500,496570800,41400,41400,41400,41400,114
20230918,172400,496570800,41400,41400,41400,41400,0
20230918,172300,496570800,41400,41400,41400,41400,0
20230918,172200,496570800,41400,41400,41400,41400,0
20230918,172100,496570800,41400,41400,41400,41400,0
20230918,172000,496570800,41400,41400,41400,41400,0
20230918,171900,496570800,41400,41400,41400,41400,0
20230918,171800,496570800,41400,41400,41400,41400,0
20230918,171700,496570800,41400,41400,41400,41400,0
20230918,171600,496570800,41400,41400,41400,41400,0
20230918,171500,496570800,41400,41400,41400,41400,0
20230918,171400,496570800,41400,41400,41400,41400,0
20230918,171300,496570800,41400,41400,41400,41400,0
20230918,171200,496570800,41400,41400,41400,41400,0
20230918,171100,496570800,41400,41400,41400,41400,0
20230918,171000,496570800,41400,41400,41400,41400,0
20230918,170900,496570800,41400,41400,41400,41400,0
20230918,170800,496570800,41400,41400,41400,41400,0
20230918,170700,496570800,41400,41400,41400,41400,0
20230918,170600,496570800,41400,41400,41400,41400,0
20230918,170500,496570800,41400,41400,41400,41400,0
20230918,170400,496570800,41400,41400,41400,41400,0
20230918,170300,496570800,41400,41400,41400,41400,0
20230918,170200,496570800,41400,41400,41400,41400,0
20230918,170100,496570800,41400,41400,41400,41400,0
20230918,170000,496570800,41400,41400,41400,41400,0
20230918,165900,496570800,41400,41400,41400,41400,0
20230918,165800,496570800,41400,41400,41400,41400,0
20230918,165700,496570800,41400,41400,41400,41400,0
20230918,165600,496570800,41400,41400,41400,41400,0
20230918,165500,496570800,41400,41400,41400,41400,114
20230918,165400,496570800,41400,41400,41400,41400,0
20230918,165300,496570800,41400,41400,41400,41400,0
20230918,165200,496570800,41400,41400,41400,41400,0
20230918,165100,496570800,41400,41400,41400,41400,0
20230918,165000,496570800,41400,41400,41400,41400,0
20230918,164900,496570800,41400,41400,41400,41400,0
20230918,164800,496570800,41400,41400,41400,41400,0
20230918,164700,496570800,41400,41400,41400,41400,0
20230918,164600,496570800,41400,41400,41400,41400,0
20230918,164500,496570800,41400,41400,41400,41400,0
20230918,164400,496570800,41400,41400,41400,41400,0
20230918,164300,496570800,41400,41400,41400,41400,0
20230918,164200,496570800,41400,41400,41400,41400,0
20230918,164100,496570800,41400,41400,41400,41400,0
20230918,164000,496570800,41400,41400,41400,41400,0
20230918,163900,496570800,41400,41400,41400,41400,0
20230918,163800,496570800,41400,41400,41400,41400,0
20230918,163700,496570800,41400,41400,41400,41400,0
20230918,163600,496570800,41400,41400,41400,41400,0
20230918,163500,496570800,41400,41400,41400,41400,0
20230918,163400,496570800,41400,41400,41400,41400,0
20230918,163300,496570800,41400,41400,41400,41400,0
20230918,163200,496570800,41400,41400,41400,41400,0
20230918,163100,496570800,41400,41400,41400,41400,0
20230918,163000,496570800,41400,41400,41400,41400,0
20230918,162900,496570800,41400,41400,41400,41400,0
20230918,162800,496570800,41400,41400,41400,41400,0
20230918,162700,496570800,41400,41400,41400,41400,0
20230918,162600,496570800,41400,41400,41400,41400,0
20230918,162500,496570800,41400,41400,41400,41400,114
20230918,162400,496570800,41400,41400,41400,41400,0
20230918,162300,496570800,41400,41400,41400,41400,0
20230918,162200,496570800,41400,41400,41400,41400,0
20230918,162100,496570800,41400,41400,41400,41400,0
20230918,162000,496570800,41400,41400,41400,41400,0
20230918,161900,496570800,41400,41400,41400,41400,0
20230918,161800,496570800,41400,41400,41400,41400,0
20230918,161700,496570800,41400,41400,41400,41400,0
20230918,161600,496570800,41400,41400,41400,41400,0
20230918,161500,496570800,41400,41400,41400,41400,0
20230918,161400,496570800,41400,41400,41400,41400,0
20230918,161300,496570800,41400,41400,41400,41400,0
20230918,161200,496570800,41400,41400,41400,41400,0
20230918,161100,496570800,41400,41400,41400,41400,0
20230918,161000,496570800,41400,41400,41400,41400,0
20230918,160900,496570800,41400,41400,41400,41400,0
20230918,160800,496570800,41400,41400,41400,41400,0
20230918,160700,496570800,41400,41400,41400,41400,0
20230918,160600,496570800,41400,41400,41400,41400,0
20230918,160500,496570800,41400,41400,41400,41400,0
20230918,160400,496570800,41400,41400,41400,41400,0
20230918,160300,496570800,41400,41400,41400,41400,0
20230918,160200,496570800,41400,41400,41400,41400,0
20230918,160100,496570800,41400,41400,41400,41400,0
20230918,160000,496570800,41400,41400,41400,41400,0
20230918,155900,496570800,41400,41400,41400,41400,0
20230918,155800,496570800,41400,41400,41400,41400,0
20230918,155700,496570800,41400,41400,41400,41400,0
20230918,155600,496570800,41400,41400,41400,41400,0
20230918,155500,496570800,41400,41400,41400,41400,114
20230918,155400,496570800,41400,41400,41400,41400,0
20230918,155300,496570800,41400,41400,41400,41400,0
20230918,155200,496570800,41400,41400,41400,41400,0
20230918,155100,496570800,41400,41400,41400,41400,0
20230918,155000,496570800,41400,41400,41400,41400,0
20230918,154900,496570800,41400,41400,41400,41400,0
20230918,154800,496570800,41400,41400,41400,41400,0
20230918,154700,496570800,41400,41400,41400,41400,0
20230918,154600,496570800,41400,41400,41400,41400,0
20230918,154500,496570800,41400,41400,41400,41400,0
20230918,154400,496570800,41400,41400,41400,41400,0
20230918,154300,496570800,41400,41400,41400,41400,0
20230918,154200,496570800,41400,41400,41400,41400,0
20230918,154100,496570800,41400,41400,41400,41400,0
20230918,154000,496570800,41400,41400,41400,41400,0
20230918,153900,496570800,41400,41400,41400,41400,0
20230918,153800,496570800,41400,41400,41400,41400,0
20230918,153700,496570800,41400,41400,41400,41400,0
20230918,153600,496570800,41400,41400,41400,41400,0
20230918,153500,496570800,41400,41400,41400,41400,0
20230918,153400,496570800,41400,41400,41400,41400,0
20230918,153300,496570800,41400,41400,41400,41400,0
20230918,153200,496570800,41400,41400,41400,41400,0
20230918,153100,496570800,41400,41400,41400,41400,0
20230918,153000,496570800,41400,41400,41400,41400,114
20230918,152900,491851200,41400,41400,41400,41400,0
20230918,152800,491851200,41400,41400,41400,41400,0
20230918,152700,491851200,41400,41400,41400,41400,0
20230918,152600,491851200,41400,41400,41400,41400,0
20230918,152500,491851200,41400,41400,41400,41400,0
20230918,152400,491851200,41400,41400,41400,41400,0
20230918,152300,491851200,41400,41400,41400,41400,0
20230918,152200,491851200,41400,41400,41400,41400,0
20230918,152100,491851200,41400,41400,41400,41400,0
20230918,152000,491851200,41400,41400,41400,41400,0
20230918,151900,491851200,41400,41400,41400,41400,40
20230918,151800,490195200,41400,41450,41450,41400,10
20230918,151700,489781150,41500,41500,41500,41500,0
20230918,151600,489781150,41500,41450,41500,41450,2
20230918,151500,489698200,41450,41450,41450,41450,2
20230918,151400,489615300,41500,41500,41500,41500,0
20230918,151300,489615300,41500,41500,41500,41500,0
20230918,151200,489615300,41500,41500,41500,41500,2
20230918,151100,489532300,41500,41500,41500,41500,0
20230918,151000,489532300,41500,41500,41500,41500,0
20230918,150900,489532300,41500,41500,41500,41500,10
20230918,150800,489117300,41500,41500,41500,41500,1
20230918,150700,489075800,41400,41400,41400,41400,0
20230918,150600,489075800,41400,41400,41400,41400,0
20230918,150500,489075800,41400,41400,41400,41400,10
20230918,150400,488661800,41600,41600,41600,41600,0
20230918,150300,488661800,41600,41600,41600,41600,0
20230918,150200,488661800,41600,41600,41600,41600,0
20230918,150100,488661800,41600,41400,41600,41400,6
20230918,150000,488413200,41400,41500,41500,41400,94
20230918,145900,484519850,41600,41600,41600,41600,0
20230918,145800,484519850,41600,41600,41600,41600,0
20230918,145700,484519850,41600,41600,41600,41500,23
20230918,145600,483563750,41600,41600,41600,41600,14
20230918,145500,482981350,41600,41600,41600,41600,0
20230918,145400,482981350,41600,41600,41600,41600,0
20230918,145300,482981350,41600,41600,41600,41600,0
20230918,145200,482981350,41600,41600,41600,41600,0
20230918,145100,482981350,41600,41600,41600,41600,1
20230918,145000,482939750,41500,41550,41550,41500,200
20230918,144900,474638800,41550,41550,41550,41550,0
20230918,144800,474638800,41550,41550,41550,41550,0
20230918,144700,474638800,41550,41550,41550,41550,0
20230918,144600,474638800,41550,41550,41550,41550,8
20230918,144500,474306400,41550,41600,41600,41550,83
20230918,144400,470857500,41650,41650,41650,41650,0
20230918,144300,470857500,41650,41650,41650,41650,0
20230918,144200,470857500,41650,41600,41650,41600,193
20230918,144100,462826050,41600,41600,41600,41600,5
20230918,144000,462618050,41600,41600,41600,41600,5
20230918,143900,462410050,41550,41550,41550,41550,0
20230918,143800,462410050,41550,41550,41550,41550,0
20230918,143700,462410050,41550,41550,41550,41550,0
20230918,143600,462410050,41550,41550,41550,41550,0
20230918,143500,462410050,41550,41550,41550,41550,2
20230918,143400,462326950,41550,41550,41550,41550,49
20230918,143300,460291000,41550,41550,41550,41550,148
20230918,143200,454141600,41500,41500,41500,41500,0
20230918,143100,454141600,41500,41500,41500,41500,15
20230918,143000,453519100,41500,41500,41500,41500,0
20230918,142900,453519100,41500,41500,41500,41500,0
20230918,142800,453519100,41500,41500,41500,41500,0
20230918,142700,453519100,41500,41500,41500,41500,109
20230918,142600,448995600,41500,41500,41500,41500,0
20230918,142500,448995600,41500,41500,41500,41500,1
20230918,142400,448954100,41450,41450,41450,41450,81
20230918,142300,445596650,41450,41450,41450,41450,0
20230918,142200,445596650,41450,41450,41450,41450,0
20230918,142100,445596650,41450,41450,41450,41450,0
20230918,142000,445596650,41450,41400,41450,41400,6
20230918,141900,445348200,41350,41350,41350,41350,20
20230918,141800,444521200,41350,41450,41450,41350,10
20230918,141700,444107200,41450,41450,41450,41450,1
20230918,141600,444065750,41450,41450,41450,41450,5
20230918,141500,443858500,41450,41450,41450,41450,45
20230918,141400,441993250,41350,41350,41350,41350,50
20230918,141300,439925750,41350,41350,41350,41350,0
20230918,141200,439925750,41350,41350,41350,41350,0
20230918,141100,439925750,41350,41350,41350,41350,0
20230918,141000,439925750,41350,41350,41350,41350,0
20230918,140900,439925750,41350,41350,41350,41350,0
20230918,140800,439925750,41350,41350,41350,41350,1
20230918,140700,439884400,41300,41300,41300,41300,100
20230918,140600,435754400,41350,41350,41350,41350,0
20230918,140500,435754400,41350,41350,41350,41350,0
20230918,140400,435754400,41350,41350,41350,41350,6
20230918,140300,435506300,41400,41400,41400,41400,1
20230918,140200,435464900,41350,41350,41350,41350,0
20230918,140100,435464900,41350,41350,41350,41350,50
20230918,140000,433397400,41500,41500,41500,41500,0
20230918,135900,433397400,41500,41500,41500,41500,0
20230918,135800,433397400,41500,41500,41500,41500,0
20230918,135700,433397400,41500,41500,41500,41500,0
20230918,135600,433397400,41500,41500,41500,41500,1
20230918,135500,433355900,41500,41500,41500,41500,13
20230918,135400,432816400,41500,41500,41500,41500,50
20230918,135300,430741400,41500,41450,41500,41450,91
20230918,135200,426967850,41450,41450,41450,41450,0
20230918,135100,426967850,41450,41400,41450,41400,172
20230918,135000,419838700,41450,41450,41450,41450,0
20230918,134900,419838700,41450,41450,41450,41450,0
20230918,134800,419838700,41450,41450,41450,41450,0
20230918,134700,419838700,41450,41450,41450,41450,5
20230918,134600,419631450,41400,41400,41400,41400,0
20230918,134500,419631450,41400,41400,41400,41400,0
20230918,134400,419631450,41400,41400,41400,41400,0
20230918,134300,419631450,41400,41400,41400,41400,0
20230918,134200,419631450,41400,41400,41400,41400,0
20230918,134100,419631450,41400,41400,41400,41400,10
20230918,134000,419217450,41400,41400,41400,41400,140
20230918,133900,413421450,41400,41400,41400,41400,50
20230918,133800,411351450,41400,41400,41400,41400,20
20230918,133700,410523450,41500,41350,41500,41350,160
20230918,133600,403902200,41300,41300,41300,41300,126
20230918,133500,398698400,41300,41300,41300,41300,0
20230918,133400,398698400,41300,41300,41300,41300,0
20230918,133300,398698400,41300,41000,41300,41000,711
20230918,133200,369521400,40950,40900,40950,40900,218
20230918,133100,360596850,40850,40850,40850,40850,0
20230918,133000,360596850,40850,40850,40850,40850,0
20230918,132900,360596850,40850,40850,40850,40850,0
20230918,132800,360596850,40850,40850,40850,40850,7
20230918,132700,360310900,40800,40800,40800,40800,0
20230918,132600,360310900,40800,40800,40800,40800,0
20230918,132500,360310900,40800,40800,40800,40800,0
20230918,132400,360310900,40800,40800,40800,40800,0
20230918,132300,360310900,40800,40800,40800,40800,9
20230918,132200,359943700,40800,40800,40800,40800,77
20230918,132100,356802100,40800,40800,40800,40800,17
20230918,132000,356108500,40800,40800,40800,40800,0
20230918,131900,356108500,40800,40800,40800,40800,3
20230918,131800,355986100,40800,40800,40800,40800,3
20230918,131700,355863700,40800,40800,40800,40800,5
20230918,131600,355659700,40800,40800,40800,40800,1
20230918,131500,355618900,40800,40800,40800,40800,18
20230918,131400,354884500,40800,40800,40800,40800,1
20230918,131300,354843700,40700,40700,40700,40700,13
20230918,131200,354314600,40700,40700,40700,40700,0
20230918,131100,354314600,40700,40700,40700,40700,0
20230918,131000,354314600,40700,40700,40700,40700,29
20230918,130900,353134300,40700,40700,40700,40700,0
20230918,130800,353134300,40700,40600,40700,40600,5
20230918,130700,352931200,40650,40750,40750,40650,154
20230918,130600,346669200,40750,40750,40750,40750,0
20230918,130500,346669200,40750,40750,40750,40750,0
20230918,130400,346669200,40750,40750,40750,40750,0
20230918,130300,346669200,40750,40750,40750,40750,0
20230918,130200,346669200,40750,40750,40750,40750,7
20230918,130100,346383950,40700,40700,40700,40700,0
20230918,130000,346383950,40700,40700,40700,40700,0
20230918,125900,346383950,40700,40700,40700,40700,1
20230918,125800,346343250,40700,40700,40700,40700,5
20230918,125700,346139750,40700,40700,40700,40700,0
20230918,125600,346139750,40700,40700,40700,40700,0
20230918,125500,346139750,40700,40700,40700,40700,0
20230918,125400,346139750,40700,40700,40700,40700,0
20230918,125300,346139750,40700,40700,40700,40700,0
20230918,125200,346139750,40700,40700,40700,40700,0
20230918,125100,346139750,40700,40700,40700,40700,0
20230918,125000,346139750,40700,40700,40700,40700,0
20230918,124900,346139750,40700,40700,40700,40700,1
20230918,124800,346099050,40700,40700,40700,40700,1
20230918,124700,346058350,40700,40700,40700,40700,5
20230918,124600,345854850,40700,40700,40700,40700,0
20230918,124500,345854850,40700,40700,40700,40700,47
20230918,124400,343941950,40800,40800,40800,40800,0
20230918,124300,343941950,40800,40800,40800,40800,1
20230918,124200,343901150,40800,40800,40800,40800,1
20230918,124100,343860350,40800,40800,40800,40800,0
20230918,124000,343860350,40800,40800,40800,40800,0
20230918,123900,343860350,40800,40800,40800,40800,1
20230918,123800,343819550,40800,40800,40800,40800,10
20230918,123700,343411550,40700,40700,40700,40700,0
20230918,123600,343411550,40700,40700,40700,40700,0
20230918,123500,343411550,40700,40700,40700,40700,20
20230918,123400,342597550,40700,40700,40700,40700,0
20230918,123300,342597550,40700,40700,40700,40700,0
20230918,123200,342597550,40700,40700,40700,40700,0
20230918,123100,342597550,40700,40700,40700,40700,0
20230918,123000,342597550,40700,40700,40700,40700,0
20230918,122900,342597550,40700,40700,40700,40700,2
20230918,122800,342516150,40700,40700,40700,40700,0
20230918,122700,342516150,40700,40700,40700,40700,0
20230918,122600,342516150,40700,40700,40700,40700,3
20230918,122500,342394050,40700,40700,40700,40700,0
20230918,122400,342394050,40700,40700,40700,40700,0
20230918,122300,342394050,40700,40700,40700,40700,3
20230918,122200,342271950,40700,40700,40700,40700,0
20230918,122100,342271950,40700,40700,40700,40700,0
20230918,122000,342271950,40700,40700,40700,40700,1
20230918,121900,342231250,40950,40950,40950,40950,0
20230918,121800,342231250,40950,40950,40950,40950,0
20230918,121700,342231250,40950,40950,40950,40950,0
20230918,121600,342231250,40950,40950,40950,40950,0
20230918,121500,342231250,40950,40950,40950,40950,0
20230918,121400,342231250,40950,40950,40950,40950,0
20230918,121300,342231250,40950,40950,40950,40950,0
20230918,121200,342231250,40950,40950,40950,40950,0
20230918,121100,342231250,40950,40950,40950,40950,25
20230918,121000,341207500,40950,40950,40950,40950,15
20230918,120900,340593250,40600,40600,40600,40600,0
20230918,120800,340593250,40600,40600,40600,40600,2
20230918,120700,340512050,41000,40700,41000,40700,22
20230918,120600,339612950,40600,40700,40700,40600,25
20230918,120500,338595950,40700,40700,40700,40700,0
20230918,120400,338595950,40700,40700,40700,40700,0
20230918,120300,338595950,40700,40700,40700,40700,0
20230918,120200,338595950,40700,40700,40700,40700,0
20230918,120100,338595950,40700,40700,40700,40700,2
20230918,120000,338514550,40700,40700,40700,40700,0
20230918,115900,338514550,40700,40700,40700,40700,0
20230918,115800,338514550,40700,40700,40700,40700,4
20230918,115700,338351750,40450,40450,40450,40450,0
20230918,115600,338351750,40450,40450,40450,40450,0
20230918,115500,338351750,40450,40450,40450,40450,19
20230918,115400,337583200,40500,40500,40500,40500,181
20230918,115300,330252700,40500,40500,40500,40500,23
20230918,115200,329321200,40700,40700,40700,40700,73
20230918,115100,326350100,40700,40700,40700,40700,0
20230918,115000,326350100,40700,40700,40700,40700,98
20230918,114900,322361500,40700,40700,40700,40700,0
20230918,114800,322361500,40700,40700,40700,40700,0
20230918,114700,322361500,40700,40700,40700,40700,1
20230918,114600,322320800,40700,40700,40700,40700,0
20230918,114500,322320800,40700,40700,40700,40700,0
20230918,114400,322320800,40700,40700,40700,40700,5
20230918,114300,322117300,40700,40700,40700,40700,0
20230918,114200,322117300,40700,40700,40700,40700,0
20230918,114100,322117300,40700,40700,40700,40700,25
20230918,114000,321099800,40700,40700,40700,40700,0
20230918,113900,321099800,40700,40700,40700,40700,0
20230918,113800,321099800,40700,40600,40700,40600,3
20230918,113700,320977850,40450,40450,40450,40450,19
20230918,113600,320209300,40450,40450,40450,40450,0
20230918,113500,320209300,40450,40550,40550,40450,10
20230918,113400,319804200,40500,40500,40500,40500,0
20230918,113300,319804200,40500,40500,40500,40500,0
20230918,113200,319804200,40500,40500,40500,40500,0
20230918,113100,319804200,40500,40500,40500,40500,1
20230918,113000,319763700,40550,40550,40550,40550,1
20230918,112900,319723150,40350,40350,40350,40350,0
20230918,112800,319723150,40350,40350,40350,40350,0
20230918,112700,319723150,40350,40350,40350,40350,0
20230918,112600,319723150,40350,40350,40350,40350,0
20230918,112500,319723150,40350,40350,40350,40350,0
20230918,112400,319723150,40350,40350,40350,40350,0
20230918,112300,319723150,40350,40350,40350,40350,0
20230918,112200,319723150,40350,40350,40350,40350,0
20230918,112100,319723150,40350,40350,40350,40350,0
20230918,112000,319723150,40350,40350,40350,40350,10
20230918,111900,319319650,40350,40350,40350,40350,0
20230918,111800,319319650,40350,40350,40350,40350,0
20230918,111700,319319650,40350,40350,40350,40350,0
20230918,111600,319319650,40350,40350,40350,40350,8
20230918,111500,318996850,40350,40350,40350,40350,4
20230918,111400,318835450,40350,40350,40350,40350,45
20230918,111300,317019700,40350,40350,40350,40350,200
20230918,111200,308949700,40350,40350,40350,40350,5
20230918,111100,308747950,40350,40350,40350,40350,0
20230918,111000,308747950,40350,40350,40350,40350,0
20230918,110900,308747950,40350,40350,40350,40350,2
20230918,110800,308667250,40350,40350,40350,40350,0
20230918,110700,308667250,40350,40350,40350,40350,10
20230918,110600,308263750,40350,40350,40350,40350,10
20230918,110500,307860250,40350,40350,40350,40350,22
20230918,110400,306972550,40350,40400,40400,40350,3
20230918,110300,306851400,40350,40350,40350,40350,0
20230918,110200,306851400,40350,40500,41000,40350,35
20230918,110100,305424200,41500,41000,41500,40500,31
20230918,110000,304163600,41000,41000,41000,41000,1
20230918,105900,304122600,41600,41600,41600,41600,0
20230918,105800,304122600,41600,41600,41650,41600,74
20230918,105700,301043400,41600,41600,41600,41600,13
20230918,105600,300502600,41600,41650,41650,41600,9
20230918,105500,300128050,41600,41500,41600,41500,197
20230918,105400,291948150,41550,41550,41550,41400,143
20230918,105300,286011000,41900,41950,41950,41900,58
20230918,105200,283580500,42000,41550,42000,41550,147
20230918,105100,277432450,41550,41250,41950,41250,454
20230918,105000,258494950,41400,41000,41400,41000,131
20230918,104900,253100050,41000,40500,41000,40500,128
20230918,104800,247885500,40500,40350,40500,40350,203
20230918,104700,239681750,40400,40350,40400,40350,18
20230918,104600,238954950,40350,40050,40350,40050,50
20230918,104500,236941650,40050,40050,40050,40050,19
20230918,104400,236180700,40000,39950,40000,39950,503
20230918,104300,216065200,39850,39850,39850,39850,0
20230918,104200,216065200,39850,39850,39850,39850,10
20230918,104100,215666700,39950,39950,39950,39950,0
20230918,104000,215666700,39950,39950,39950,39950,22
20230918,103900,214787800,39950,39800,39950,39800,28
20230918,103800,213671900,39900,39900,39900,39900,10
20230918,103700,213272900,39950,39950,39950,39950,0
20230918,103600,213272900,39950,39950,39950,39950,122
20230918,103500,208399000,39950,39950,39950,39950,0
20230918,103400,208399000,39950,39850,39950,39850,313
20230918,103300,195908950,39900,39900,39900,39900,0
20230918,103200,195908950,39900,39900,39900,39900,802
20230918,103100,163909150,39800,39700,39800,39700,403
20230918,103000,147882100,39700,39600,39700,39500,494
20230918,102900,128312400,39600,39600,39600,39600,7
20230918,102800,128035200,39600,39600,39600,39600,1
20230918,102700,127995600,39600,39600,39600,39600,0
20230918,102600,127995600,39600,39600,39600,39600,0
20230918,102500,127995600,39600,39600,39600,39600,446
20230918,102400,110334000,39550,39500,39550,39500,311
20230918,102300,98039000,39350,39350,39350,39350,0
20230918,102200,98039000,39350,39350,39350,39350,86
20230918,102100,94654900,39350,39500,39500,39350,454
20230918,102000,76773900,39500,39500,39500,39500,0
20230918,101900,76773900,39500,39500,39500,39500,15
20230918,101800,76181400,39500,39500,39500,39500,0
20230918,101700,76181400,39500,39500,39500,39500,2
20230918,101600,76102400,39500,39550,39550,39500,16
20230918,101500,75470300,39500,39550,39550,39500,11
20230918,101400,75035750,39500,39500,39500,39500,5
20230918,101300,74838250,39550,39500,39550,39500,101
20230918,101200,70848700,39550,39550,39550,39550,0
20230918,101100,70848700,39550,39550,39550,39550,0
20230918,101000,70848700,39550,39550,39550,39550,0
20230918,100900,70848700,39550,39550,39550,39550,0
20230918,100800,70848700,39550,39550,39550,39550,1
20230918,100700,70809150,39550,39550,39550,39550,0
20230918,100600,70809150,39550,39550,39550,39550,5
20230918,100500,70611400,39550,39550,39550,39550,1
20230918,100400,70571850,39550,39550,39550,39550,0
20230918,100300,70571850,39550,39550,39550,39550,7
20230918,100200,70295000,39550,39550,39550,39550,4
20230918,100100,70136800,39500,39500,39500,39500,0
20230918,100000,70136800,39500,39500,39500,39500,9
20230918,095900,69781300,39500,39500,39500,39500,100
20230918,095800,65831300,39500,39500,39500,39500,0
20230918,095700,65831300,39500,39500,39500,39500,0
20230918,095600,65831300,39500,39500,39500,39500,0
20230918,095500,65831300,39500,39500,39500,39500,0
20230918,095400,65831300,39500,39500,39500,39500,0
20230918,095300,65831300,39500,39500,39500,39500,10
20230918,095200,65436300,39500,39500,39500,39500,0
20230918,095100,65436300,39500,39500,39500,39500,1
20230918,095000,65396800,39500,39500,39500,39500,0
20230918,094900,65396800,39500,39500,39500,39500,0
20230918,094800,65396800,39500,39500,39500,39500,0
20230918,094700,65396800,39500,39500,39500,39500,1
20230918,094600,65357300,39500,39500,39500,39500,1
20230918,094500,65317800,39500,39500,39500,39500,0
20230918,094400,65317800,39500,39500,39500,39500,26
20230918,094300,64290800,39500,39450,39500,39450,7
20230918,094200,64014550,39500,39500,39500,39500,0
20230918,094100,64014550,39500,39600,39600,39500,429
20230918,094000,47063300,39600,39600,39600,39600,26
20230918,093900,46033700,39600,39500,39600,39500,691
20230918,093800,18738200,39500,39450,39500,39450,6
20230918,093700,18501450,39450,39450,39450,39450,77
20230918,093600,15463800,39450,39450,39450,39450,0
20230918,093500,15463800,39450,39450,39450,39450,7
20230918,093400,15187650,39450,39450,39450,39450,0
20230918,093300,15187650,39450,39300,39450,39300,41
20230918,093200,13574700,39450,39450,39450,39450,1
20230918,093100,13535250,39300,39300,39300,39300,9
20230918,093000,13181550,39250,39250,39300,39250,12
20230918,092900,12710500,39250,39150,39250,39150,13
20230918,092800,12201450,39150,39150,39150,39150,15
20230918,092700,11614200,39150,39150,39150,39150,16
20230918,092600,10987800,39000,39000,39000,39000,0
20230918,092500,10987800,39000,39000,39000,39000,33
20230918,092400,9700800,39000,39000,39000,39000,5
20230918,092300,9505800,39000,39000,39000,39000,0
20230918,092200,9505800,39000,39000,39000,38950,36
20230918,092100,8101950,39000,39000,39000,39000,0
20230918,092000,8101950,39000,39000,39000,39000,0
20230918,091900,8101950,39000,39000,39000,39000,5
20230918,091800,7906950,39000,39000,39000,39000,0
20230918,091700,7906950,39000,39000,39000,39000,0
20230918,091600,7906950,39000,39000,39000,39000,0
20230918,091500,7906950,39000,39000,39000,39000,83
20230918,091400,4669950,39000,39000,39000,39000,0
20230918,091300,4669950,39000,39000,39000,39000,1
20230918,091200,4630950,39000,39000,39000,39000,1
20230918,091100,4591950,38900,39000,39000,38900,53
20230918,091000,2529850,38900,39000,39000,38900,55
20230918,090900,389800,39000,39000,39000,39000,0
20230918,090800,389800,39000,39000,39000,39000,1
20230918,090700,350800,39000,39000,39000,39000,7
20230918,090600,77800,38900,38900,38900,38900,0
20230918,090500,77800,38900,38900,38900,38900,0
20230918,090400,77800,38900,38900,38900,38900,0
20230918,090300,77800,38900,38900,38900,38900,0
20230918,090200,77800,38900,38900,38900,38900,0
20230918,090100,77800,38900,38900,38900,38900,0
20230918,090000,77800,38900,38900,38900,38900,2