KissMeData/408900/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205200,129897450,26100,26100,26100,26100,234
20230908,205100,129897450,26100,26100,26100,26100,0
20230908,205000,129897450,26100,26100,26100,26100,0
20230908,204900,129897450,26100,26100,26100,26100,0
20230908,204800,129897450,26100,26100,26100,26100,0
20230908,204700,129897450,26100,26100,26100,26100,0
20230908,204600,129897450,26100,26100,26100,26100,0
20230908,204500,129897450,26100,26100,26100,26100,0
20230908,204400,129897450,26100,26100,26100,26100,0
20230908,204300,129897450,26100,26100,26100,26100,0
20230908,204200,129897450,26100,26100,26100,26100,0
20230908,204100,129897450,26100,26100,26100,26100,0
20230908,204000,129897450,26100,26100,26100,26100,0
20230908,203900,129897450,26100,26100,26100,26100,0
20230908,203800,129897450,26100,26100,26100,26100,0
20230908,203700,129897450,26100,26100,26100,26100,0
20230908,203600,129897450,26100,26100,26100,26100,0
20230908,203500,129897450,26100,26100,26100,26100,0
20230908,203400,129897450,26100,26100,26100,26100,0
20230908,203300,129897450,26100,26100,26100,26100,0
20230908,203200,129897450,26100,26100,26100,26100,0
20230908,203100,129897450,26100,26100,26100,26100,0
20230908,203000,129897450,26100,26100,26100,26100,0
20230908,202900,129897450,26100,26100,26100,26100,0
20230908,202800,129897450,26100,26100,26100,26100,0
20230908,202700,129897450,26100,26100,26100,26100,0
20230908,202600,129897450,26100,26100,26100,26100,0
20230908,202500,129897450,26100,26100,26100,26100,0
20230908,202400,129897450,26100,26100,26100,26100,0
20230908,202300,129897450,26100,26100,26100,26100,0
20230908,202200,129897450,26100,26100,26100,26100,234
20230908,202100,129897450,26100,26100,26100,26100,0
20230908,202000,129897450,26100,26100,26100,26100,0
20230908,201900,129897450,26100,26100,26100,26100,0
20230908,201800,129897450,26100,26100,26100,26100,0
20230908,201700,129897450,26100,26100,26100,26100,0
20230908,201600,129897450,26100,26100,26100,26100,0
20230908,201500,129897450,26100,26100,26100,26100,0
20230908,201400,129897450,26100,26100,26100,26100,0
20230908,201300,129897450,26100,26100,26100,26100,0
20230908,201200,129897450,26100,26100,26100,26100,0
20230908,201100,129897450,26100,26100,26100,26100,0
20230908,201000,129897450,26100,26100,26100,26100,0
20230908,200900,129897450,26100,26100,26100,26100,0
20230908,200800,129897450,26100,26100,26100,26100,0
20230908,200700,129897450,26100,26100,26100,26100,0
20230908,200600,129897450,26100,26100,26100,26100,0
20230908,200500,129897450,26100,26100,26100,26100,0
20230908,200400,129897450,26100,26100,26100,26100,0
20230908,200300,129897450,26100,26100,26100,26100,0
20230908,200200,129897450,26100,26100,26100,26100,0
20230908,200100,129897450,26100,26100,26100,26100,0
20230908,200000,129897450,26100,26100,26100,26100,0
20230908,195900,129897450,26100,26100,26100,26100,0
20230908,195800,129897450,26100,26100,26100,26100,0
20230908,195700,129897450,26100,26100,26100,26100,0
20230908,195600,129897450,26100,26100,26100,26100,0
20230908,195500,129897450,26100,26100,26100,26100,0
20230908,195400,129897450,26100,26100,26100,26100,0
20230908,195300,129897450,26100,26100,26100,26100,0
20230908,195200,129897450,26100,26100,26100,26100,234
20230908,195100,129897450,26100,26100,26100,26100,0
20230908,195000,129897450,26100,26100,26100,26100,0
20230908,194900,129897450,26100,26100,26100,26100,0
20230908,194800,129897450,26100,26100,26100,26100,0
20230908,194700,129897450,26100,26100,26100,26100,0
20230908,194600,129897450,26100,26100,26100,26100,0
20230908,194500,129897450,26100,26100,26100,26100,0
20230908,194400,129897450,26100,26100,26100,26100,0
20230908,194300,129897450,26100,26100,26100,26100,0
20230908,194200,129897450,26100,26100,26100,26100,0
20230908,194100,129897450,26100,26100,26100,26100,0
20230908,194000,129897450,26100,26100,26100,26100,0
20230908,193900,129897450,26100,26100,26100,26100,0
20230908,193800,129897450,26100,26100,26100,26100,0
20230908,193700,129897450,26100,26100,26100,26100,0
20230908,193600,129897450,26100,26100,26100,26100,0
20230908,193500,129897450,26100,26100,26100,26100,0
20230908,193400,129897450,26100,26100,26100,26100,0
20230908,193300,129897450,26100,26100,26100,26100,0
20230908,193200,129897450,26100,26100,26100,26100,0
20230908,193100,129897450,26100,26100,26100,26100,0
20230908,193000,129897450,26100,26100,26100,26100,0
20230908,192900,129897450,26100,26100,26100,26100,0
20230908,192800,129897450,26100,26100,26100,26100,0
20230908,192700,129897450,26100,26100,26100,26100,0
20230908,192600,129897450,26100,26100,26100,26100,0
20230908,192500,129897450,26100,26100,26100,26100,0
20230908,192400,129897450,26100,26100,26100,26100,0
20230908,192300,129897450,26100,26100,26100,26100,0
20230908,192200,129897450,26100,26100,26100,26100,234
20230908,192100,129897450,26100,26100,26100,26100,0
20230908,192000,129897450,26100,26100,26100,26100,0
20230908,191900,129897450,26100,26100,26100,26100,0
20230908,191800,129897450,26100,26100,26100,26100,0
20230908,191700,129897450,26100,26100,26100,26100,0
20230908,191600,129897450,26100,26100,26100,26100,0
20230908,191500,129897450,26100,26100,26100,26100,0
20230908,191400,129897450,26100,26100,26100,26100,0
20230908,191300,129897450,26100,26100,26100,26100,0
20230908,191200,129897450,26100,26100,26100,26100,0
20230908,191100,129897450,26100,26100,26100,26100,0
20230908,191000,129897450,26100,26100,26100,26100,0
20230908,190900,129897450,26100,26100,26100,26100,0
20230908,190800,129897450,26100,26100,26100,26100,0
20230908,190700,129897450,26100,26100,26100,26100,0
20230908,190600,129897450,26100,26100,26100,26100,0
20230908,190500,129897450,26100,26100,26100,26100,0
20230908,190400,129897450,26100,26100,26100,26100,0
20230908,190300,129897450,26100,26100,26100,26100,0
20230908,190200,129897450,26100,26100,26100,26100,0
20230908,190100,129897450,26100,26100,26100,26100,0
20230908,190000,129897450,26100,26100,26100,26100,0
20230908,185900,129897450,26100,26100,26100,26100,0
20230908,185800,129897450,26100,26100,26100,26100,0
20230908,185700,129897450,26100,26100,26100,26100,0
20230908,185600,129897450,26100,26100,26100,26100,0
20230908,185500,129897450,26100,26100,26100,26100,0
20230908,185400,129897450,26100,26100,26100,26100,0
20230908,185300,129897450,26100,26100,26100,26100,0
20230908,185200,129897450,26100,26100,26100,26100,234
20230908,185100,129897450,26100,26100,26100,26100,0
20230908,185000,129897450,26100,26100,26100,26100,0
20230908,184900,129897450,26100,26100,26100,26100,0
20230908,184800,129897450,26100,26100,26100,26100,0
20230908,184700,129897450,26100,26100,26100,26100,0
20230908,184600,129897450,26100,26100,26100,26100,0
20230908,184500,129897450,26100,26100,26100,26100,0
20230908,184400,129897450,26100,26100,26100,26100,0
20230908,184300,129897450,26100,26100,26100,26100,0
20230908,184200,129897450,26100,26100,26100,26100,0
20230908,184100,129897450,26100,26100,26100,26100,0
20230908,184000,129897450,26100,26100,26100,26100,0
20230908,183900,129897450,26100,26100,26100,26100,0
20230908,183800,129897450,26100,26100,26100,26100,0
20230908,183700,129897450,26100,26100,26100,26100,0
20230908,183600,129897450,26100,26100,26100,26100,0
20230908,183500,129897450,26100,26100,26100,26100,0
20230908,183400,129897450,26100,26100,26100,26100,0
20230908,183300,129897450,26100,26100,26100,26100,0
20230908,183200,129897450,26100,26100,26100,26100,0
20230908,183100,129897450,26100,26100,26100,26100,0
20230908,183000,129897450,26100,26100,26100,26100,0
20230908,182900,129897450,26100,26100,26100,26100,0
20230908,182800,129897450,26100,26100,26100,26100,0
20230908,182700,129897450,26100,26100,26100,26100,0
20230908,182600,129897450,26100,26100,26100,26100,0
20230908,182500,129897450,26100,26100,26100,26100,0
20230908,182400,129897450,26100,26100,26100,26100,0
20230908,182300,129897450,26100,26100,26100,26100,0
20230908,182200,129897450,26100,26100,26100,26100,234
20230908,182100,129897450,26100,26100,26100,26100,0
20230908,182000,129897450,26100,26100,26100,26100,0
20230908,181900,129897450,26100,26100,26100,26100,0
20230908,181800,129897450,26100,26100,26100,26100,0
20230908,181700,129897450,26100,26100,26100,26100,0
20230908,181600,129897450,26100,26100,26100,26100,0
20230908,181500,129897450,26100,26100,26100,26100,0
20230908,181400,129897450,26100,26100,26100,26100,0
20230908,181300,129897450,26100,26100,26100,26100,0
20230908,181200,129897450,26100,26100,26100,26100,0
20230908,181100,129897450,26100,26100,26100,26100,0
20230908,181000,129897450,26100,26100,26100,26100,0
20230908,180900,129897450,26100,26100,26100,26100,0
20230908,180800,129897450,26100,26100,26100,26100,0
20230908,180700,129897450,26100,26100,26100,26100,0
20230908,180600,129897450,26100,26100,26100,26100,0
20230908,180500,129897450,26100,26100,26100,26100,0
20230908,180400,129897450,26100,26100,26100,26100,0
20230908,180300,129897450,26100,26100,26100,26100,0
20230908,180200,129897450,26100,26100,26100,26100,0
20230908,180100,129897450,26100,26100,26100,26100,0
20230908,180000,129897450,26100,26100,26100,26100,0
20230908,175900,129897450,26100,26100,26100,26100,0
20230908,175800,129897450,26100,26100,26100,26100,0
20230908,175700,129897450,26100,26100,26100,26100,0
20230908,175600,129897450,26100,26100,26100,26100,0
20230908,175500,129897450,26100,26100,26100,26100,0
20230908,175400,129897450,26100,26100,26100,26100,0
20230908,175300,129897450,26100,26100,26100,26100,0
20230908,175200,129897450,26100,26100,26100,26100,234
20230908,175100,129897450,26100,26100,26100,26100,0
20230908,175000,129897450,26100,26100,26100,26100,0
20230908,174900,129897450,26100,26100,26100,26100,0
20230908,174800,129897450,26100,26100,26100,26100,0
20230908,174700,129897450,26100,26100,26100,26100,0
20230908,174600,129897450,26100,26100,26100,26100,0
20230908,174500,129897450,26100,26100,26100,26100,0
20230908,174400,129897450,26100,26100,26100,26100,0
20230908,174300,129897450,26100,26100,26100,26100,0
20230908,174200,129897450,26100,26100,26100,26100,0
20230908,174100,129897450,26100,26100,26100,26100,0
20230908,174000,129897450,26100,26100,26100,26100,0
20230908,173900,129897450,26100,26100,26100,26100,0
20230908,173800,129897450,26100,26100,26100,26100,0
20230908,173700,129897450,26100,26100,26100,26100,0
20230908,173600,129897450,26100,26100,26100,26100,0
20230908,173500,129897450,26100,26100,26100,26100,0
20230908,173400,129897450,26100,26100,26100,26100,0
20230908,173300,129897450,26100,26100,26100,26100,0
20230908,173200,129897450,26100,26100,26100,26100,0
20230908,173100,129897450,26100,26100,26100,26100,0
20230908,173000,129897450,26100,26100,26100,26100,0
20230908,172900,129897450,26100,26100,26100,26100,0
20230908,172800,129897450,26100,26100,26100,26100,0
20230908,172700,129897450,26100,26100,26100,26100,0
20230908,172600,129897450,26100,26100,26100,26100,0
20230908,172500,129897450,26100,26100,26100,26100,0
20230908,172400,129897450,26100,26100,26100,26100,0
20230908,172300,129897450,26100,26100,26100,26100,0
20230908,172200,129897450,26100,26100,26100,26100,234
20230908,172100,129897450,26100,26100,26100,26100,0
20230908,172000,129897450,26100,26100,26100,26100,0
20230908,171900,129897450,26100,26100,26100,26100,0
20230908,171800,129897450,26100,26100,26100,26100,0
20230908,171700,129897450,26100,26100,26100,26100,0
20230908,171600,129897450,26100,26100,26100,26100,0
20230908,171500,129897450,26100,26100,26100,26100,0
20230908,171400,129897450,26100,26100,26100,26100,0
20230908,171300,129897450,26100,26100,26100,26100,0
20230908,171200,129897450,26100,26100,26100,26100,0
20230908,171100,129897450,26100,26100,26100,26100,0
20230908,171000,129897450,26100,26100,26100,26100,0
20230908,170900,129897450,26100,26100,26100,26100,0
20230908,170800,129897450,26100,26100,26100,26100,0
20230908,170700,129897450,26100,26100,26100,26100,0
20230908,170600,129897450,26100,26100,26100,26100,0
20230908,170500,129897450,26100,26100,26100,26100,0
20230908,170400,129897450,26100,26100,26100,26100,0
20230908,170300,129897450,26100,26100,26100,26100,0
20230908,170200,129897450,26100,26100,26100,26100,0
20230908,170100,129897450,26100,26100,26100,26100,0
20230908,170000,129897450,26100,26100,26100,26100,0
20230908,165900,129897450,26100,26100,26100,26100,0
20230908,165800,129897450,26100,26100,26100,26100,0
20230908,165700,129897450,26100,26100,26100,26100,0
20230908,165600,129897450,26100,26100,26100,26100,0
20230908,165500,129897450,26100,26100,26100,26100,0
20230908,165400,129897450,26100,26100,26100,26100,0
20230908,165300,129897450,26100,26100,26100,26100,0
20230908,165200,129897450,26100,26100,26100,26100,234
20230908,165100,129897450,26100,26100,26100,26100,0
20230908,165000,129897450,26100,26100,26100,26100,0
20230908,164900,129897450,26100,26100,26100,26100,0
20230908,164800,129897450,26100,26100,26100,26100,0
20230908,164700,129897450,26100,26100,26100,26100,0
20230908,164600,129897450,26100,26100,26100,26100,0
20230908,164500,129897450,26100,26100,26100,26100,0
20230908,164400,129897450,26100,26100,26100,26100,0
20230908,164300,129897450,26100,26100,26100,26100,0
20230908,164200,129897450,26100,26100,26100,26100,0
20230908,164100,129897450,26100,26100,26100,26100,0
20230908,164000,129897450,26100,26100,26100,26100,0
20230908,163900,129897450,26100,26100,26100,26100,0
20230908,163800,129897450,26100,26100,26100,26100,0
20230908,163700,129897450,26100,26100,26100,26100,0
20230908,163600,129897450,26100,26100,26100,26100,0
20230908,163500,129897450,26100,26100,26100,26100,0
20230908,163400,129897450,26100,26100,26100,26100,0
20230908,163300,129897450,26100,26100,26100,26100,0
20230908,163200,129897450,26100,26100,26100,26100,0
20230908,163100,129897450,26100,26100,26100,26100,0
20230908,163000,129897450,26100,26100,26100,26100,0
20230908,162900,129897450,26100,26100,26100,26100,0
20230908,162800,129897450,26100,26100,26100,26100,0
20230908,162700,129897450,26100,26100,26100,26100,0
20230908,162600,129897450,26100,26100,26100,26100,0
20230908,162500,129897450,26100,26100,26100,26100,0
20230908,162400,129897450,26100,26100,26100,26100,0
20230908,162300,129897450,26100,26100,26100,26100,0
20230908,162200,129897450,26100,26100,26100,26100,234
20230908,162100,129897450,26100,26100,26100,26100,0
20230908,162000,129897450,26100,26100,26100,26100,0
20230908,161900,129897450,26100,26100,26100,26100,0
20230908,161800,129897450,26100,26100,26100,26100,0
20230908,161700,129897450,26100,26100,26100,26100,0
20230908,161600,129897450,26100,26100,26100,26100,0
20230908,161500,129897450,26100,26100,26100,26100,0
20230908,161400,129897450,26100,26100,26100,26100,0
20230908,161300,129897450,26100,26100,26100,26100,0
20230908,161200,129897450,26100,26100,26100,26100,0
20230908,161100,129897450,26100,26100,26100,26100,0
20230908,161000,129897450,26100,26100,26100,26100,0
20230908,160900,129897450,26100,26100,26100,26100,0
20230908,160800,129897450,26100,26100,26100,26100,0
20230908,160700,129897450,26100,26100,26100,26100,0
20230908,160600,129897450,26100,26100,26100,26100,0
20230908,160500,129897450,26100,26100,26100,26100,0
20230908,160400,129897450,26100,26100,26100,26100,0
20230908,160300,129897450,26100,26100,26100,26100,0
20230908,160200,129897450,26100,26100,26100,26100,0
20230908,160100,129897450,26100,26100,26100,26100,0
20230908,160000,129897450,26100,26100,26100,26100,0
20230908,155900,129897450,26100,26100,26100,26100,0
20230908,155800,129897450,26100,26100,26100,26100,0
20230908,155700,129897450,26100,26100,26100,26100,0
20230908,155600,129897450,26100,26100,26100,26100,0
20230908,155500,129897450,26100,26100,26100,26100,0
20230908,155400,129897450,26100,26100,26100,26100,0
20230908,155300,129897450,26100,26100,26100,26100,0
20230908,155200,129897450,26100,26100,26100,26100,234
20230908,155100,129897450,26100,26100,26100,26100,0
20230908,155000,129897450,26100,26100,26100,26100,0
20230908,154900,129897450,26100,26100,26100,26100,0
20230908,154800,129897450,26100,26100,26100,26100,0
20230908,154700,129897450,26100,26100,26100,26100,0
20230908,154600,129897450,26100,26100,26100,26100,0
20230908,154500,129897450,26100,26100,26100,26100,0
20230908,154400,129897450,26100,26100,26100,26100,0
20230908,154300,129897450,26100,26100,26100,26100,0
20230908,154200,129897450,26100,26100,26100,26100,0
20230908,154100,129897450,26100,26100,26100,26100,0
20230908,154000,129897450,26100,26100,26100,26100,0
20230908,153900,129897450,26100,26100,26100,26100,0
20230908,153800,129897450,26100,26100,26100,26100,0
20230908,153700,129897450,26100,26100,26100,26100,0
20230908,153600,129897450,26100,26100,26100,26100,0
20230908,153500,129897450,26100,26100,26100,26100,0
20230908,153400,129897450,26100,26100,26100,26100,0
20230908,153300,129897450,26100,26100,26100,26100,0
20230908,153200,129897450,26100,26100,26100,26100,0
20230908,153100,129897450,26100,26100,26100,26100,0
20230908,153000,129897450,26100,26100,26100,26100,234
20230908,152900,123790050,26100,26100,26100,26100,0
20230908,152800,123790050,26100,26100,26100,26100,0
20230908,152700,123790050,26100,26100,26100,26100,0
20230908,152600,123790050,26100,26100,26100,26100,0
20230908,152500,123790050,26100,26100,26100,26100,0
20230908,152400,123790050,26100,26100,26100,26100,0
20230908,152300,123790050,26100,26100,26100,26100,0
20230908,152200,123790050,26100,26100,26100,26100,0
20230908,152100,123790050,26100,26100,26100,26100,0
20230908,152000,123790050,26100,26100,26100,26100,0
20230908,151900,123790050,26100,26100,26100,26100,1
20230908,151800,123763950,26100,26050,26100,26050,2
20230908,151700,123711800,26050,26050,26050,26050,223
20230908,151600,117902650,26100,26100,26100,26100,5
20230908,151500,117772150,26100,26100,26100,26100,5
20230908,151400,117641650,26100,26100,26100,26100,5
20230908,151300,117511150,26050,26050,26050,26050,0
20230908,151200,117511150,26050,26050,26050,26050,0
20230908,151100,117511150,26050,26050,26050,26050,0
20230908,151000,117511150,26050,26100,26100,26050,3
20230908,150900,117432900,26100,26100,26100,26100,7
20230908,150800,117250200,26150,26150,26150,26150,0
20230908,150700,117250200,26150,26150,26150,26150,0
20230908,150600,117250200,26150,26150,26150,26150,0
20230908,150500,117250200,26150,26150,26150,26150,0
20230908,150400,117250200,26150,26150,26150,26150,0
20230908,150300,117250200,26150,26150,26150,26150,0
20230908,150200,117250200,26150,26150,26150,26150,0
20230908,150100,117250200,26150,26150,26150,26150,0
20230908,150000,117250200,26150,26050,26150,26050,113
20230908,145900,114306450,26100,26150,26150,26100,186
20230908,145800,109450250,26250,26250,26250,26250,1
20230908,145700,109424000,26150,26150,26150,26150,1
20230908,145600,109397850,26250,26250,26250,26250,1
20230908,145500,109371600,26150,26150,26150,26150,1
20230908,145400,109345450,26250,26250,26250,26250,0
20230908,145300,109345450,26250,26150,26250,26150,2
20230908,145200,109293050,26250,26250,26250,26250,39
20230908,145100,108269300,26250,26200,26250,26200,3
20230908,145000,108190650,26250,26200,26250,26200,3
20230908,144900,108112000,26200,26100,26200,26100,218
20230908,144800,102421200,26150,26100,26150,26100,236
20230908,144700,96261550,26150,26150,26150,26100,88
20230908,144600,93960400,26200,26200,26200,26200,0
20230908,144500,93960400,26200,26200,26200,26150,7
20230908,144400,93777050,26200,26200,26200,26200,0
20230908,144300,93777050,26200,26150,26200,26150,2
20230908,144200,93724700,26200,26200,26200,26200,1
20230908,144100,93698500,26150,26150,26150,26150,1
20230908,144000,93672350,26200,26200,26200,26200,121
20230908,143900,90502150,26200,26200,26200,26200,1
20230908,143800,90475950,26200,26200,26200,26200,0
20230908,143700,90475950,26200,26200,26200,26200,1
20230908,143600,90449750,26200,26200,26200,26200,0
20230908,143500,90449750,26200,26200,26200,26200,1
20230908,143400,90423550,26200,26200,26200,26200,0
20230908,143300,90423550,26200,26200,26200,26200,1
20230908,143200,90397350,26200,26200,26200,26200,25
20230908,143100,89742350,26200,26200,26200,26200,1
20230908,143000,89716150,26200,26200,26200,26200,0
20230908,142900,89716150,26200,26200,26200,26200,1
20230908,142800,89689950,26200,26200,26200,26200,52
20230908,142700,88327550,26150,26150,26150,26150,1
20230908,142600,88301400,26150,26150,26150,26150,0
20230908,142500,88301400,26150,26150,26150,26150,1
20230908,142400,88275250,26150,26150,26150,26150,100
20230908,142300,85660250,26150,26150,26150,26150,18
20230908,142200,85189550,26150,26150,26150,26150,0
20230908,142100,85189550,26150,26150,26150,26150,1
20230908,142000,85163400,26100,26100,26100,26100,0
20230908,141900,85163400,26100,26100,26100,26100,1
20230908,141800,85137300,26100,26100,26100,26100,0
20230908,141700,85137300,26100,26100,26100,26100,1
20230908,141600,85111200,26100,26100,26100,26100,0
20230908,141500,85111200,26100,26100,26100,26100,1
20230908,141400,85085100,26100,26100,26100,26100,0
20230908,141300,85085100,26100,26100,26100,26100,1
20230908,141200,85059000,26100,26100,26100,26100,0
20230908,141100,85059000,26100,26150,26150,26100,102
20230908,141000,82394850,26150,26150,26150,26150,1
20230908,140900,82368700,26100,26100,26100,26100,1
20230908,140800,82342600,26100,26100,26100,26100,0
20230908,140700,82342600,26100,26100,26100,26100,1
20230908,140600,82316500,26100,26100,26100,26100,0
20230908,140500,82316500,26100,26100,26100,26100,1
20230908,140400,82290400,26100,26100,26100,26100,0
20230908,140300,82290400,26100,26100,26100,26100,1
20230908,140200,82264300,26100,26100,26100,26100,0
20230908,140100,82264300,26100,26100,26100,26100,1
20230908,140000,82238200,26100,26100,26100,26100,0
20230908,135900,82238200,26100,26100,26100,26100,0
20230908,135800,82238200,26100,26100,26100,26100,76
20230908,135700,80254600,26100,26100,26100,26100,0
20230908,135600,80254600,26100,26100,26100,26100,1
20230908,135500,80228500,26150,26150,26150,26150,104
20230908,135400,77508900,26150,26150,26150,26150,52
20230908,135300,76149100,26150,26150,26150,26150,0
20230908,135200,76149100,26150,26150,26150,26150,52
20230908,135100,74789300,26150,26150,26150,26150,0
20230908,135000,74789300,26150,26150,26150,26150,1
20230908,134900,74763150,26200,26200,26200,26200,0
20230908,134800,74763150,26200,26200,26200,26200,24
20230908,134700,74134350,26200,26200,26200,26200,0
20230908,134600,74134350,26200,26200,26200,26200,183
20230908,134500,69339750,26200,26200,26200,26200,0
20230908,134400,69339750,26200,26200,26200,26200,1
20230908,134300,69313550,26200,26200,26200,26200,0
20230908,134200,69313550,26200,26250,26250,26200,143
20230908,134100,65562400,26250,26250,26250,26250,0
20230908,134000,65562400,26250,26250,26250,26250,1
20230908,133900,65536150,26250,26250,26250,26250,53
20230908,133800,64144900,26250,26250,26250,26250,121
20230908,133700,60968650,26250,26250,26250,26250,0
20230908,133600,60968650,26250,26250,26250,26250,1
20230908,133500,60942400,26250,26250,26250,26250,0
20230908,133400,60942400,26250,26250,26250,26250,1
20230908,133300,60916150,26250,26250,26250,26250,0
20230908,133200,60916150,26250,26250,26250,26250,1
20230908,133100,60889900,26250,26250,26250,26250,0
20230908,133000,60889900,26250,26250,26250,26250,1
20230908,132900,60863650,26250,26250,26250,26250,0
20230908,132800,60863650,26250,26250,26250,26250,1
20230908,132700,60837400,26250,26250,26250,26250,0
20230908,132600,60837400,26250,26250,26250,26250,1
20230908,132500,60811150,26250,26250,26250,26250,0
20230908,132400,60811150,26250,26250,26250,26250,1
20230908,132300,60784900,26250,26250,26250,26250,0
20230908,132200,60784900,26250,26250,26250,26250,1
20230908,132100,60758650,26300,26300,26300,26300,219
20230908,132000,54998950,26300,26300,26300,26300,1
20230908,131900,54972650,26300,26300,26300,26300,0
20230908,131800,54972650,26300,26300,26300,26300,1
20230908,131700,54946350,26300,26300,26300,26300,0
20230908,131600,54946350,26300,26300,26300,26300,1
20230908,131500,54920050,26300,26300,26300,26300,0
20230908,131400,54920050,26300,26300,26300,26300,1
20230908,131300,54893750,26300,26300,26300,26300,0
20230908,131200,54893750,26300,26300,26300,26300,1
20230908,131100,54867450,26300,26300,26300,26300,0
20230908,131000,54867450,26300,26300,26300,26300,1
20230908,130900,54841150,26300,26300,26300,26300,0
20230908,130800,54841150,26300,26300,26300,26300,1
20230908,130700,54814850,26300,26300,26300,26300,0
20230908,130600,54814850,26300,26300,26300,26300,1
20230908,130500,54788550,26300,26300,26300,26300,0
20230908,130400,54788550,26300,26300,26300,26300,1
20230908,130300,54762250,26300,26300,26300,26300,0
20230908,130200,54762250,26300,26300,26300,26300,86
20230908,130100,52500450,26300,26300,26300,26300,0
20230908,130000,52500450,26300,26350,26350,26300,95
20230908,125900,49997250,26350,26350,26350,26350,0
20230908,125800,49997250,26350,26350,26350,26350,1
20230908,125700,49970900,26350,26350,26350,26350,0
20230908,125600,49970900,26350,26350,26350,26350,1
20230908,125500,49944550,26350,26350,26350,26350,0
20230908,125400,49944550,26350,26350,26350,26350,1
20230908,125300,49918200,26350,26350,26350,26350,0
20230908,125200,49918200,26350,26350,26350,26350,1
20230908,125100,49891850,26350,26350,26350,26350,0
20230908,125000,49891850,26350,26350,26350,26350,1
20230908,124900,49865500,26350,26350,26350,26350,0
20230908,124800,49865500,26350,26350,26350,26350,1
20230908,124700,49839150,26350,26350,26350,26350,0
20230908,124600,49839150,26350,26350,26350,26350,1
20230908,124500,49812800,26400,26400,26400,26400,10
20230908,124400,49548800,26400,26350,26400,26350,2
20230908,124300,49496050,26350,26350,26350,26350,0
20230908,124200,49496050,26350,26350,26350,26350,1
20230908,124100,49469700,26350,26350,26350,26350,15
20230908,124000,49074450,26350,26350,26350,26350,1
20230908,123900,49048100,26350,26350,26350,26350,0
20230908,123800,49048100,26350,26350,26350,26350,1
20230908,123700,49021750,26350,26350,26350,26350,0
20230908,123600,49021750,26350,26350,26350,26350,1
20230908,123500,48995400,26350,26350,26350,26350,0
20230908,123400,48995400,26350,26350,26350,26350,0
20230908,123300,48995400,26350,26350,26350,26350,1
20230908,123200,48969050,26350,26350,26350,26350,0
20230908,123100,48969050,26350,26350,26350,26350,1
20230908,123000,48942700,26350,26350,26350,26350,0
20230908,122900,48942700,26350,26350,26350,26350,1
20230908,122800,48916350,26350,26350,26350,26350,0
20230908,122700,48916350,26350,26350,26350,26350,40
20230908,122600,47862350,26350,26350,26350,26350,0
20230908,122500,47862350,26350,26350,26350,26350,1
20230908,122400,47836000,26350,26350,26350,26350,0
20230908,122300,47836000,26350,26350,26350,26350,1
20230908,122200,47809650,26350,26350,26350,26350,10
20230908,122100,47546150,26350,26400,26400,26350,9
20230908,122000,47308600,26400,26400,26400,26400,0
20230908,121900,47308600,26400,26400,26400,26400,1
20230908,121800,47282200,26450,26400,26450,26400,102
20230908,121700,44589350,26400,26400,26400,26400,1
20230908,121600,44562950,26500,26500,26500,26500,0
20230908,121500,44562950,26500,26400,26500,26400,2
20230908,121400,44510050,26400,26400,26400,26400,0
20230908,121300,44510050,26400,26400,26400,26400,1
20230908,121200,44483650,26400,26400,26400,26400,0
20230908,121100,44483650,26400,26400,26400,26400,1
20230908,121000,44457250,26400,26400,26400,26400,2
20230908,120900,44404450,26400,26400,26400,26400,1
20230908,120800,44378050,26500,26500,26500,26500,1
20230908,120700,44351550,26400,26400,26400,26400,1
20230908,120600,44325150,26400,26400,26400,26400,0
20230908,120500,44325150,26400,26400,26400,26400,1
20230908,120400,44298750,26400,26400,26400,26400,0
20230908,120300,44298750,26400,26400,26400,26400,1
20230908,120200,44272350,26350,26350,26350,26350,0
20230908,120100,44272350,26350,26350,26350,26350,1
20230908,120000,44246000,26350,26350,26350,26350,0
20230908,115900,44246000,26350,26350,26350,26350,1
20230908,115800,44219650,26350,26350,26350,26350,0
20230908,115700,44219650,26350,26350,26350,26350,1
20230908,115600,44193300,26350,26350,26350,26350,0
20230908,115500,44193300,26350,26350,26350,26350,1
20230908,115400,44166950,26350,26350,26350,26350,0
20230908,115300,44166950,26350,26350,26350,26350,1
20230908,115200,44140600,26350,26350,26350,26350,0
20230908,115100,44140600,26350,26350,26350,26350,1
20230908,115000,44114250,26350,26350,26350,26350,0
20230908,114900,44114250,26350,26350,26350,26350,1
20230908,114800,44087900,26350,26350,26350,26350,0
20230908,114700,44087900,26350,26350,26350,26350,1
20230908,114600,44061550,26350,26350,26350,26350,0
20230908,114500,44061550,26350,26350,26350,26350,1
20230908,114400,44035200,26350,26350,26350,26350,0
20230908,114300,44035200,26350,26350,26350,26350,1
20230908,114200,44008850,26350,26400,26400,26350,50
20230908,114100,42691050,26400,26400,26400,26400,1
20230908,114000,42664650,26400,26400,26400,26400,0
20230908,113900,42664650,26400,26400,26400,26400,1
20230908,113800,42638250,26500,26500,26500,26500,0
20230908,113700,42638250,26500,26400,26500,26400,2
20230908,113600,42585350,26500,26500,26500,26500,1
20230908,113500,42558850,26400,26400,26400,26400,1
20230908,113400,42532450,26400,26400,26400,26400,0
20230908,113300,42532450,26400,26400,26400,26400,102
20230908,113200,39839650,26400,26400,26400,26400,0
20230908,113100,39839650,26400,26500,26500,26400,3
20230908,113000,39760350,26400,26400,26400,26400,0
20230908,112900,39760350,26400,26400,26400,26400,1
20230908,112800,39733950,26400,26400,26400,26400,0
20230908,112700,39733950,26400,26400,26400,26400,1
20230908,112600,39707550,26400,26400,26400,26400,0
20230908,112500,39707550,26400,26400,26400,26400,52
20230908,112400,38334750,26400,26400,26400,26400,0
20230908,112300,38334750,26400,26400,26400,26400,146
20230908,112200,34480350,26400,26400,26400,26400,0
20230908,112100,34480350,26400,26400,26400,26400,1
20230908,112000,34453950,26400,26400,26400,26400,0
20230908,111900,34453950,26400,26400,26400,26400,1
20230908,111800,34427550,26400,26400,26400,26400,0
20230908,111700,34427550,26400,26400,26400,26400,1
20230908,111600,34401150,26400,26400,26400,26400,0
20230908,111500,34401150,26400,26400,26400,26400,1
20230908,111400,34374750,26400,26400,26400,26400,0
20230908,111300,34374750,26400,26400,26400,26400,1
20230908,111200,34348350,26400,26400,26400,26400,1
20230908,111100,34321950,26400,26400,26400,26400,1
20230908,111000,34295550,26400,26400,26400,26400,0
20230908,110900,34295550,26400,26400,26400,26400,0
20230908,110800,34295550,26400,26400,26400,26400,1
20230908,110700,34269150,26400,26400,26400,26400,0
20230908,110600,34269150,26400,26400,26400,26400,1
20230908,110500,34242750,26400,26400,26400,26400,0
20230908,110400,34242750,26400,26400,26400,26400,1
20230908,110300,34216350,26400,26400,26400,26400,0
20230908,110200,34216350,26400,26400,26400,26400,1
20230908,110100,34189950,26400,26400,26400,26400,0
20230908,110000,34189950,26400,26400,26400,26400,1
20230908,105900,34163550,26400,26400,26400,26400,0
20230908,105800,34163550,26400,26400,26400,26400,1
20230908,105700,34137150,26400,26400,26400,26400,0
20230908,105600,34137150,26400,26400,26400,26400,1
20230908,105500,34110750,26400,26400,26400,26400,0
20230908,105400,34110750,26400,26400,26400,26400,1
20230908,105300,34084350,26400,26400,26400,26400,0
20230908,105200,34084350,26400,26400,26400,26400,1
20230908,105100,34057950,26400,26400,26400,26400,0
20230908,105000,34057950,26400,26400,26400,26400,1
20230908,104900,34031550,26400,26400,26400,26400,4
20230908,104800,33925950,26400,26400,26400,26400,1
20230908,104700,33899550,26400,26400,26400,26400,0
20230908,104600,33899550,26400,26400,26400,26400,1
20230908,104500,33873150,26450,26450,26450,26450,0
20230908,104400,33873150,26450,26450,26450,26450,2
20230908,104300,33820250,26400,26400,26400,26400,0
20230908,104200,33820250,26400,26400,26400,26400,1
20230908,104100,33793850,26400,26400,26400,26400,1
20230908,104000,33767450,26350,26350,26350,26350,1
20230908,103900,33741100,26350,26350,26350,26350,0
20230908,103800,33741100,26350,26350,26350,26350,1
20230908,103700,33714750,26350,26350,26350,26350,0
20230908,103600,33714750,26350,26350,26350,26350,1
20230908,103500,33688400,26300,26300,26300,26300,0
20230908,103400,33688400,26300,26300,26300,26300,1
20230908,103300,33662100,26300,26300,26300,26300,0
20230908,103200,33662100,26300,26300,26300,26300,1
20230908,103100,33635800,26300,26300,26300,26300,20
20230908,103000,33109800,26300,26300,26300,26300,1
20230908,102900,33083500,26300,26300,26300,26300,0
20230908,102800,33083500,26300,26300,26300,26300,1
20230908,102700,33057200,26300,26300,26300,26300,0
20230908,102600,33057200,26300,26300,26300,26300,89
20230908,102500,30716500,26300,26300,26300,26300,0
20230908,102400,30716500,26300,26300,26300,26300,1
20230908,102300,30690200,26300,26300,26300,26300,0
20230908,102200,30690200,26300,26350,26350,26300,64
20230908,102100,29003850,26300,26300,26300,26300,3
20230908,102000,28924950,26250,26250,26250,26250,1
20230908,101900,28898700,26250,26250,26250,26250,0
20230908,101800,28898700,26250,26250,26250,26250,1
20230908,101700,28872450,26250,26250,26250,26250,0
20230908,101600,28872450,26250,26250,26250,26250,1
20230908,101500,28846200,26250,26250,26250,26250,0
20230908,101400,28846200,26250,26250,26250,26250,1
20230908,101300,28819950,26250,26250,26250,26250,239
20230908,101200,22546200,26250,26250,26250,26250,1
20230908,101100,22519950,26300,26300,26300,26300,3
20230908,101000,22441050,26300,26300,26300,26300,10
20230908,100900,22178050,26250,26250,26250,26250,0
20230908,100800,22178050,26250,26250,26250,26250,1
20230908,100700,22151800,26250,26250,26250,26250,0
20230908,100600,22151800,26250,26250,26250,26250,1
20230908,100500,22125550,26250,26250,26250,26250,41
20230908,100400,21049300,26250,26250,26250,26250,1
20230908,100300,21023050,26250,26250,26250,26250,0
20230908,100200,21023050,26250,26250,26250,26250,1
20230908,100100,20996800,26250,26250,26250,26250,0
20230908,100000,20996800,26250,26250,26250,26250,1
20230908,095900,20970550,26250,26250,26250,26250,0
20230908,095800,20970550,26250,26250,26250,26250,1
20230908,095700,20944300,26250,26250,26250,26250,0
20230908,095600,20944300,26250,26250,26250,26250,1
20230908,095500,20918050,26250,26250,26250,26250,1
20230908,095400,20891800,26250,26250,26250,26250,1
20230908,095300,20865550,26250,26250,26250,26250,0
20230908,095200,20865550,26250,26250,26250,26250,1
20230908,095100,20839300,26250,26250,26250,26250,0
20230908,095000,20839300,26250,26250,26250,26250,1
20230908,094900,20813050,26250,26250,26250,26250,0
20230908,094800,20813050,26250,26250,26250,26250,1
20230908,094700,20786800,26200,26200,26200,26200,0
20230908,094600,20786800,26200,26200,26200,26200,1
20230908,094500,20760600,26200,26200,26200,26200,5
20230908,094400,20629600,26200,26200,26200,26200,1
20230908,094300,20603400,26250,26250,26250,26250,20
20230908,094200,20078400,26250,26300,26300,26250,224
20230908,094100,14194050,26300,26300,26300,26300,1
20230908,094000,14167750,26300,26300,26300,26300,0
20230908,093900,14167750,26300,26300,26300,26300,44
20230908,093800,13010550,26300,26300,26300,26300,0
20230908,093700,13010550,26300,26350,26350,26300,3
20230908,093600,12931550,26350,26350,26350,26350,45
20230908,093500,11745800,26350,26350,26350,26350,4
20230908,093400,11640400,26400,26400,26400,26400,35
20230908,093300,10716400,26400,26400,26400,26400,1
20230908,093200,10690000,26400,26400,26400,26400,0
20230908,093100,10690000,26400,26400,26400,26400,1
20230908,093000,10663600,26400,26400,26400,26400,0
20230908,092900,10663600,26400,26400,26400,26400,1
20230908,092800,10637200,26400,26400,26400,26400,0
20230908,092700,10637200,26400,26400,26400,26400,38
20230908,092600,9634000,26450,26450,26450,26450,110
20230908,092500,6724500,26450,26450,26450,26450,1
20230908,092400,6698050,26450,26450,26450,26450,0
20230908,092300,6698050,26450,26450,26450,26450,65
20230908,092200,4978800,26450,26450,26450,26450,0
20230908,092100,4978800,26450,26450,26450,26450,1
20230908,092000,4952350,26450,26450,26450,26450,0
20230908,091900,4952350,26450,26450,26450,26450,1
20230908,091800,4925900,26450,26450,26450,26450,0
20230908,091700,4925900,26450,26450,26450,26450,134
20230908,091600,1381600,26450,26450,26450,26450,0
20230908,091500,1381600,26450,26450,26450,26450,1
20230908,091400,1355150,26550,26600,26600,26550,22
20230908,091300,770700,26600,26600,26600,26600,0
20230908,091200,770700,26600,26600,26600,26600,7
20230908,091100,584500,26600,26600,26600,26600,0
20230908,091000,584500,26600,26600,26600,26600,0
20230908,090900,584500,26600,26600,26600,26600,0
20230908,090800,584500,26600,26600,26600,26600,0
20230908,090700,584500,26600,26650,26650,26600,4
20230908,090600,477950,26650,26650,26650,26650,0
20230908,090500,477950,26650,26650,26650,26650,0
20230908,090400,477950,26650,26650,26650,26650,0
20230908,090300,477950,26650,26650,26650,26650,0
20230908,090200,477950,26650,26650,26650,26650,0
20230908,090100,477950,26650,26650,26650,26650,11
20230908,090000,184800,26400,26400,26400,26400,7